| 名前 | Kimbell Royalty Partners Common Units Representing Limited Partner Interests |
| ティッカー | KRP |
| 国 | United States |
| 上場年 | 2017.0 |
| セクター | Energy |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 10.23 | 9.82 | 9.84 | 10.0 | 211100.0 | 10.0 |
| 2021-02-12 | 9.76 | 9.32 | 9.32 | 9.74 | 122400.0 | 9.74 |
| 2021-02-11 | 9.65 | 9.25 | 9.6 | 9.46 | 153500.0 | 9.46 |
| 2021-02-10 | 9.69 | 9.06 | 9.15 | 9.58 | 467300.0 | 9.58 |
| 2021-02-09 | 9.25 | 8.9 | 8.93 | 9.15 | 219000.0 | 9.15 |
| 2021-02-08 | 9.13 | 8.79 | 8.8 | 9.0 | 373700.0 | 9.0 |
| 2021-02-05 | 8.82 | 8.6 | 8.82 | 8.75 | 190800.0 | 8.75 |
| 2021-02-04 | 8.96 | 8.55 | 8.8 | 8.68 | 148000.0 | 8.68 |
| 2021-02-03 | 8.8 | 8.51 | 8.57 | 8.77 | 135400.0 | 8.77 |
| 2021-02-02 | 8.55 | 8.38 | 8.53 | 8.51 | 143500.0 | 8.51 |
| 2021-02-01 | 8.5 | 8.09 | 8.34 | 8.3 | 287700.0 | 8.3 |
| 2021-01-29 | 8.69 | 8.26 | 8.55 | 8.36 | 141500.0 | 8.36 |
| 2021-01-28 | 8.82 | 8.53 | 8.82 | 8.74 | 222800.0 | 8.55 |
| 2021-01-27 | 8.92 | 8.63 | 8.7 | 8.69 | 181200.0 | 8.5 |
| 2021-01-26 | 9.02 | 8.76 | 8.98 | 8.88 | 193700.0 | 8.69 |
| 2021-01-25 | 8.97 | 8.63 | 8.96 | 8.82 | 149100.0 | 8.63 |
| 2021-01-22 | 8.87 | 8.59 | 8.75 | 8.74 | 149400.0 | 8.55 |
| 2021-01-21 | 9.07 | 8.85 | 9.0 | 8.85 | 208000.0 | 8.66 |
| 2021-01-20 | 9.34 | 9.02 | 9.34 | 9.1 | 145900.0 | 8.9 |
| 2021-01-19 | 9.38 | 8.73 | 8.79 | 9.28 | 194200.0 | 9.08 |
| 2021-01-15 | 8.92 | 8.59 | 8.91 | 8.62 | 191400.0 | 8.43 |
| 2021-01-14 | 9.72 | 8.75 | 9.48 | 8.83 | 343600.0 | 8.64 |
| 2021-01-13 | 9.58 | 9.16 | 9.48 | 9.22 | 135300.0 | 9.02 |
| 2021-01-12 | 9.67 | 9.18 | 9.33 | 9.58 | 201800.0 | 9.37 |
| 2021-01-11 | 9.36 | 8.8 | 8.81 | 9.19 | 213100.0 | 8.99 |
| 2021-01-08 | 9.16 | 8.86 | 8.93 | 8.87 | 144300.0 | 8.68 |
| 2021-01-07 | 9.05 | 8.6 | 8.8 | 8.94 | 157700.0 | 8.75 |
| 2021-01-06 | 9.15 | 8.65 | 8.98 | 8.74 | 179500.0 | 8.55 |
| 2021-01-05 | 9.15 | 8.57 | 8.7 | 8.92 | 211300.0 | 8.73 |
| 2021-01-04 | 8.49 | 7.91 | 8.1 | 8.44 | 246500.0 | 8.26 |
| 2020-12-31 | 7.97 | 7.75 | 7.94 | 7.91 | 148700.0 | 7.74 |
| 2020-12-30 | 8.15 | 7.81 | 7.82 | 7.92 | 197800.0 | 7.75 |
| 2020-12-29 | 8.01 | 7.65 | 8.0 | 7.91 | 322200.0 | 7.74 |
| 2020-12-28 | 8.35 | 7.81 | 8.18 | 7.91 | 263300.0 | 7.74 |
| 2020-12-24 | 8.35 | 8.15 | 8.3 | 8.15 | 45800.0 | 7.97 |
| 2020-12-23 | 8.52 | 8.1 | 8.1 | 8.36 | 119800.0 | 8.18 |
| 2020-12-22 | 8.31 | 7.95 | 8.1 | 7.96 | 122500.0 | 7.79 |
| 2020-12-21 | 8.81 | 8.13 | 8.39 | 8.15 | 254100.0 | 7.97 |
| 2020-12-18 | 8.88 | 8.43 | 8.51 | 8.46 | 327100.0 | 8.28 |
| 2020-12-17 | 8.73 | 8.3 | 8.66 | 8.5 | 185600.0 | 8.32 |
| 2020-12-16 | 8.89 | 8.5 | 8.88 | 8.61 | 256700.0 | 8.42 |
| 2020-12-15 | 8.92 | 8.64 | 8.89 | 8.78 | 123800.0 | 8.59 |
| 2020-12-14 | 9.11 | 8.63 | 8.97 | 8.71 | 184600.0 | 8.52 |
| 2020-12-11 | 9.18 | 8.77 | 9.04 | 8.91 | 126400.0 | 8.72 |
| 2020-12-10 | 9.54 | 8.88 | 8.88 | 9.07 | 240400.0 | 8.87 |
| 2020-12-09 | 9.19 | 8.81 | 9.06 | 9.01 | 198300.0 | 8.81 |
| 2020-12-08 | 9.24 | 8.85 | 9.0 | 8.98 | 216300.0 | 8.78 |
| 2020-12-07 | 9.45 | 8.88 | 9.45 | 8.98 | 221300.0 | 8.78 |
| 2020-12-04 | 9.7 | 9.31 | 9.4 | 9.48 | 246200.0 | 9.27 |
| 2020-12-03 | 9.4 | 9.0 | 9.39 | 9.22 | 335600.0 | 9.02 |
| 2020-12-02 | 9.35 | 8.8 | 9.34 | 9.25 | 595000.0 | 9.05 |
| 2020-12-01 | 8.46 | 7.84 | 8.44 | 8.37 | 814500.0 | 8.19 |
| 2020-11-30 | 7.87 | 7.07 | 7.83 | 7.22 | 171500.0 | 7.06 |
| 2020-11-27 | 8.19 | 7.75 | 8.0 | 7.84 | 69800.0 | 7.67 |
| 2020-11-25 | 8.0 | 7.58 | 7.61 | 7.92 | 117300.0 | 7.75 |
| 2020-11-24 | 7.89 | 7.63 | 7.74 | 7.75 | 175600.0 | 7.58 |
| 2020-11-23 | 7.67 | 7.36 | 7.45 | 7.55 | 219500.0 | 7.39 |
| 2020-11-20 | 7.48 | 7.19 | 7.27 | 7.45 | 61100.0 | 7.29 |
| 2020-11-19 | 7.63 | 7.05 | 7.52 | 7.3 | 80200.0 | 7.14 |
| 2020-11-18 | 7.6 | 7.0 | 7.1 | 7.51 | 283400.0 | 7.35 |
| 2020-11-17 | 7.17 | 6.8 | 6.9 | 7.09 | 154700.0 | 6.94 |
| 2020-11-16 | 7.22 | 6.91 | 7.09 | 6.98 | 141000.0 | 6.83 |
| 2020-11-13 | 6.9 | 6.61 | 6.75 | 6.79 | 146600.0 | 6.64 |
| 2020-11-12 | 6.94 | 6.44 | 6.93 | 6.76 | 123400.0 | 6.61 |
| 2020-11-11 | 7.15 | 6.74 | 7.11 | 6.97 | 148800.0 | 6.82 |
| 2020-11-10 | 7.09 | 6.14 | 6.27 | 7.0 | 295300.0 | 6.85 |
| 2020-11-09 | 6.45 | 6.14 | 6.3 | 6.2 | 353900.0 | 6.07 |
| 2020-11-06 | 6.2 | 5.78 | 5.89 | 5.82 | 299800.0 | 5.69 |
| 2020-11-05 | 6.26 | 5.82 | 6.2 | 5.96 | 187000.0 | 5.83 |
| 2020-11-04 | 6.16 | 5.86 | 5.96 | 6.11 | 141300.0 | 5.98 |
| 2020-11-03 | 6.14 | 5.97 | 5.97 | 5.99 | 99500.0 | 5.86 |
| 2020-11-02 | 6.16 | 5.86 | 5.88 | 5.96 | 189700.0 | 5.83 |
| 2020-10-30 | 6.09 | 5.81 | 5.97 | 5.95 | 190700.0 | 5.82 |
| 2020-10-29 | 6.25 | 6.02 | 6.14 | 6.19 | 239800.0 | 5.87 |
| 2020-10-28 | 6.25 | 5.81 | 6.09 | 6.17 | 256600.0 | 5.85 |
| 2020-10-27 | 6.17 | 5.9 | 6.15 | 6.1 | 153300.0 | 5.78 |
| 2020-10-26 | 6.2 | 5.95 | 6.17 | 6.14 | 260200.0 | 5.82 |
| 2020-10-23 | 6.25 | 6.02 | 6.12 | 6.19 | 115300.0 | 5.87 |
| 2020-10-22 | 6.17 | 5.86 | 5.91 | 6.13 | 68800.0 | 5.81 |
| 2020-10-21 | 6.1 | 5.83 | 6.04 | 5.88 | 176100.0 | 5.58 |
| 2020-10-20 | 6.25 | 6.0 | 6.25 | 6.13 | 115500.0 | 5.81 |
| 2020-10-19 | 6.26 | 5.9 | 6.26 | 6.22 | 110300.0 | 5.9 |
| 2020-10-16 | 6.38 | 6.03 | 6.38 | 6.17 | 102600.0 | 5.85 |
| 2020-10-15 | 6.45 | 6.23 | 6.4 | 6.39 | 86100.0 | 6.06 |
| 2020-10-14 | 6.5 | 6.25 | 6.29 | 6.44 | 66100.0 | 6.11 |
| 2020-10-13 | 6.45 | 6.22 | 6.34 | 6.32 | 64100.0 | 5.99 |
| 2020-10-12 | 6.37 | 6.11 | 6.24 | 6.32 | 75000.0 | 5.99 |
| 2020-10-09 | 6.63 | 6.2 | 6.58 | 6.26 | 67900.0 | 5.94 |
| 2020-10-08 | 6.63 | 6.16 | 6.24 | 6.59 | 75700.0 | 6.25 |
| 2020-10-07 | 6.28 | 5.95 | 6.24 | 6.26 | 67200.0 | 5.94 |
| 2020-10-06 | 6.66 | 6.1 | 6.63 | 6.17 | 93000.0 | 5.85 |
| 2020-10-05 | 6.73 | 6.19 | 6.42 | 6.47 | 133800.0 | 6.14 |
| 2020-10-02 | 6.33 | 5.57 | 5.57 | 6.28 | 123400.0 | 5.95 |
| 2020-10-01 | 6.13 | 5.57 | 6.0 | 5.71 | 244800.0 | 5.41 |
| 2020-09-30 | 6.24 | 5.95 | 6.24 | 6.11 | 113600.0 | 5.79 |
| 2020-09-29 | 6.19 | 6.03 | 6.19 | 6.04 | 83900.0 | 5.73 |
| 2020-09-28 | 6.38 | 6.15 | 6.3 | 6.16 | 127100.0 | 5.84 |
| 2020-09-25 | 6.52 | 6.05 | 6.44 | 6.22 | 138900.0 | 5.9 |
| 2020-09-24 | 6.69 | 6.41 | 6.63 | 6.5 | 45100.0 | 6.16 |
| 2020-09-23 | 6.92 | 6.56 | 6.8 | 6.56 | 117800.0 | 6.22 |
| 2020-09-22 | 6.97 | 6.36 | 6.36 | 6.77 | 140500.0 | 6.42 |
| 2020-09-21 | 6.66 | 6.21 | 6.66 | 6.43 | 203100.0 | 6.1 |
| 2020-09-18 | 7.09 | 6.65 | 7.0 | 6.73 | 110800.0 | 6.38 |
| 2020-09-17 | 7.21 | 6.96 | 6.97 | 7.0 | 67000.0 | 6.64 |
| 2020-09-16 | 7.32 | 7.03 | 7.32 | 7.06 | 108500.0 | 6.69 |
| 2020-09-15 | 7.53 | 6.97 | 7.0 | 7.2 | 177700.0 | 6.83 |
| 2020-09-14 | 7.14 | 6.82 | 6.86 | 6.98 | 120100.0 | 6.62 |
| 2020-09-11 | 7.05 | 6.8 | 6.83 | 6.94 | 127600.0 | 6.58 |
| 2020-09-10 | 7.32 | 6.85 | 7.3 | 6.93 | 201900.0 | 6.57 |
| 2020-09-09 | 7.47 | 7.15 | 7.35 | 7.3 | 48400.0 | 6.92 |
| 2020-09-08 | 7.53 | 7.06 | 7.27 | 7.35 | 136500.0 | 6.97 |
| 2020-09-04 | 7.89 | 7.38 | 7.73 | 7.5 | 152500.0 | 7.11 |
| 2020-09-03 | 8.02 | 7.65 | 7.91 | 7.73 | 307500.0 | 7.33 |
| 2020-09-02 | 8.26 | 7.84 | 8.26 | 8.0 | 91300.0 | 7.59 |
| 2020-09-01 | 8.35 | 7.97 | 8.07 | 8.32 | 76400.0 | 7.89 |
| 2020-08-31 | 8.3 | 8.03 | 8.3 | 8.14 | 68100.0 | 7.72 |
| 2020-08-28 | 8.59 | 8.12 | 8.5 | 8.33 | 58000.0 | 7.9 |
| 2020-08-27 | 8.44 | 8.11 | 8.15 | 8.43 | 59600.0 | 7.99 |
| 2020-08-26 | 8.46 | 8.05 | 8.46 | 8.15 | 89200.0 | 7.73 |
| 2020-08-25 | 8.69 | 8.42 | 8.6 | 8.53 | 87700.0 | 8.09 |
| 2020-08-24 | 8.72 | 8.4 | 8.47 | 8.58 | 46200.0 | 8.14 |
| 2020-08-21 | 8.69 | 8.04 | 8.69 | 8.43 | 166900.0 | 7.99 |
| 2020-08-20 | 8.66 | 8.54 | 8.58 | 8.61 | 38500.0 | 8.16 |
| 2020-08-19 | 8.78 | 8.51 | 8.66 | 8.69 | 67200.0 | 8.24 |
| 2020-08-18 | 8.93 | 8.62 | 8.71 | 8.72 | 30800.0 | 8.27 |
| 2020-08-17 | 8.94 | 8.68 | 8.93 | 8.8 | 34500.0 | 8.34 |
| 2020-08-14 | 9.0 | 8.84 | 8.92 | 8.93 | 33300.0 | 8.47 |
| 2020-08-13 | 9.02 | 8.66 | 8.81 | 8.95 | 64100.0 | 8.49 |
| 2020-08-12 | 8.93 | 8.7 | 8.82 | 8.79 | 46900.0 | 8.33 |
| 2020-08-11 | 9.3 | 8.68 | 9.0 | 8.68 | 104700.0 | 8.23 |
| 2020-08-10 | 9.14 | 8.51 | 8.91 | 9.01 | 142000.0 | 8.54 |
| 2020-08-07 | 8.9 | 8.39 | 8.61 | 8.75 | 94500.0 | 8.3 |
| 2020-08-06 | 8.94 | 8.61 | 8.85 | 8.79 | 95900.0 | 8.33 |
| 2020-08-05 | 9.14 | 8.93 | 8.93 | 9.0 | 66400.0 | 8.53 |
| 2020-08-04 | 8.96 | 8.58 | 8.71 | 8.88 | 48200.0 | 8.42 |
| 2020-08-03 | 8.9 | 8.63 | 8.78 | 8.83 | 52900.0 | 8.37 |
| 2020-07-31 | 8.74 | 8.42 | 8.69 | 8.73 | 44300.0 | 8.28 |
| 2020-07-30 | 9.14 | 8.72 | 8.99 | 8.92 | 42900.0 | 8.33 |
| 2020-07-29 | 9.24 | 8.5 | 8.57 | 9.14 | 72800.0 | 8.54 |
| 2020-07-28 | 8.75 | 8.47 | 8.62 | 8.63 | 101400.0 | 8.06 |
| 2020-07-27 | 8.97 | 8.5 | 8.8 | 8.75 | 104500.0 | 8.18 |
| 2020-07-24 | 8.91 | 8.61 | 8.61 | 8.86 | 38100.0 | 8.28 |
| 2020-07-23 | 8.93 | 8.61 | 8.74 | 8.79 | 54500.0 | 8.21 |
| 2020-07-22 | 8.92 | 8.54 | 8.92 | 8.86 | 55700.0 | 8.28 |
| 2020-07-21 | 9.37 | 8.67 | 8.67 | 8.91 | 92500.0 | 8.33 |
| 2020-07-20 | 8.74 | 8.37 | 8.69 | 8.55 | 76200.0 | 7.99 |
| 2020-07-17 | 8.65 | 8.4 | 8.54 | 8.58 | 39600.0 | 8.02 |
| 2020-07-16 | 8.88 | 8.42 | 8.52 | 8.61 | 43100.0 | 8.05 |
| 2020-07-15 | 8.71 | 8.29 | 8.38 | 8.54 | 83600.0 | 7.98 |
| 2020-07-14 | 8.62 | 8.23 | 8.39 | 8.28 | 91700.0 | 7.74 |
| 2020-07-13 | 8.68 | 8.32 | 8.68 | 8.43 | 87900.0 | 7.88 |
| 2020-07-10 | 8.53 | 8.03 | 8.03 | 8.44 | 53100.0 | 7.89 |
| 2020-07-09 | 8.27 | 8.01 | 8.2 | 8.18 | 59500.0 | 7.64 |
| 2020-07-08 | 8.49 | 8.11 | 8.29 | 8.28 | 120700.0 | 7.74 |
| 2020-07-07 | 8.69 | 8.28 | 8.65 | 8.32 | 146300.0 | 7.77 |
| 2020-07-06 | 8.62 | 8.1 | 8.62 | 8.41 | 68900.0 | 7.86 |
| 2020-07-02 | 8.66 | 8.29 | 8.52 | 8.39 | 46400.0 | 7.84 |
| 2020-07-01 | 8.8 | 8.23 | 8.6 | 8.25 | 75800.0 | 7.71 |
| 2020-06-30 | 8.66 | 8.19 | 8.2 | 8.6 | 81900.0 | 8.04 |
| 2020-06-29 | 8.5 | 8.11 | 8.35 | 8.25 | 35800.0 | 7.71 |
| 2020-06-26 | 8.57 | 7.91 | 7.96 | 8.35 | 82800.0 | 7.8 |
| 2020-06-25 | 8.32 | 7.93 | 8.06 | 8.16 | 85500.0 | 7.62 |
| 2020-06-24 | 8.77 | 7.9 | 8.77 | 8.17 | 129900.0 | 7.63 |
| 2020-06-23 | 8.88 | 8.5 | 8.64 | 8.81 | 78800.0 | 8.23 |
| 2020-06-22 | 8.63 | 8.05 | 8.37 | 8.48 | 141900.0 | 7.92 |
| 2020-06-19 | 9.0 | 8.44 | 8.72 | 8.56 | 206100.0 | 8.0 |
| 2020-06-18 | 8.6 | 8.21 | 8.25 | 8.48 | 147500.0 | 7.92 |
| 2020-06-17 | 8.98 | 8.23 | 8.72 | 8.39 | 170600.0 | 7.84 |
| 2020-06-16 | 9.79 | 8.71 | 9.79 | 8.81 | 279000.0 | 8.23 |
| 2020-06-15 | 8.94 | 8.21 | 8.48 | 8.92 | 284200.0 | 8.33 |
| 2020-06-12 | 8.94 | 8.53 | 8.79 | 8.94 | 228400.0 | 8.35 |
| 2020-06-11 | 8.83 | 8.17 | 8.74 | 8.4 | 227300.0 | 7.85 |
| 2020-06-10 | 10.05 | 9.08 | 10.05 | 9.29 | 274700.0 | 8.68 |
| 2020-06-09 | 10.31 | 9.73 | 10.24 | 10.23 | 276400.0 | 9.56 |
| 2020-06-08 | 10.76 | 9.52 | 9.99 | 10.44 | 315800.0 | 9.76 |
| 2020-06-05 | 9.93 | 8.66 | 9.15 | 9.51 | 549200.0 | 8.89 |
| 2020-06-04 | 8.94 | 8.3 | 8.86 | 8.52 | 265100.0 | 7.96 |
| 2020-06-03 | 8.9 | 7.69 | 7.69 | 8.81 | 277400.0 | 8.23 |
| 2020-06-02 | 7.6 | 6.95 | 6.95 | 7.5 | 216200.0 | 7.01 |
| 2020-06-01 | 7.18 | 6.91 | 7.02 | 6.95 | 119800.0 | 6.49 |
| 2020-05-29 | 7.38 | 6.8 | 7.35 | 6.86 | 158300.0 | 6.41 |
| 2020-05-28 | 7.47 | 7.17 | 7.42 | 7.34 | 72000.0 | 6.86 |
| 2020-05-27 | 7.47 | 7.1 | 7.47 | 7.42 | 140800.0 | 6.93 |
| 2020-05-26 | 7.5 | 7.23 | 7.39 | 7.34 | 160100.0 | 6.86 |
| 2020-05-22 | 7.2 | 6.9 | 7.2 | 7.12 | 180500.0 | 6.65 |
| 2020-05-21 | 7.25 | 6.74 | 6.95 | 7.23 | 403200.0 | 6.76 |
| 2020-05-20 | 6.9 | 6.52 | 6.84 | 6.79 | 176100.0 | 6.34 |
| 2020-05-19 | 6.84 | 6.5 | 6.72 | 6.74 | 100500.0 | 6.3 |
| 2020-05-18 | 7.0 | 6.55 | 6.81 | 6.73 | 168700.0 | 6.29 |
| 2020-05-15 | 6.5 | 5.91 | 6.05 | 6.31 | 123400.0 | 5.9 |
| 2020-05-14 | 6.29 | 5.76 | 6.02 | 6.05 | 98300.0 | 5.65 |
| 2020-05-13 | 6.52 | 5.93 | 6.32 | 6.22 | 158700.0 | 5.81 |
| 2020-05-12 | 6.69 | 6.32 | 6.55 | 6.39 | 137200.0 | 5.97 |
| 2020-05-11 | 6.74 | 6.25 | 6.25 | 6.51 | 106400.0 | 6.08 |
| 2020-05-08 | 6.92 | 6.44 | 6.81 | 6.54 | 192800.0 | 6.11 |
| 2020-05-07 | 7.0 | 6.12 | 6.8 | 6.61 | 220200.0 | 6.18 |
| 2020-05-06 | 7.39 | 6.66 | 7.2 | 6.75 | 155600.0 | 6.31 |
| 2020-05-05 | 7.65 | 7.25 | 7.62 | 7.3 | 144900.0 | 6.82 |
| 2020-05-04 | 7.59 | 6.91 | 6.91 | 7.5 | 133900.0 | 7.01 |
| 2020-05-01 | 7.48 | 6.9 | 7.46 | 7.25 | 163300.0 | 6.77 |
| 2020-04-30 | 8.29 | 7.3 | 8.29 | 7.92 | 227300.0 | 7.24 |
| 2020-04-29 | 8.06 | 6.83 | 6.99 | 8.06 | 315100.0 | 7.37 |
| 2020-04-28 | 6.87 | 6.29 | 6.67 | 6.8 | 194500.0 | 6.22 |
| 2020-04-27 | 6.91 | 6.29 | 6.43 | 6.6 | 161400.0 | 6.03 |
| 2020-04-24 | 6.44 | 5.79 | 5.86 | 6.37 | 214000.0 | 5.82 |
| 2020-04-23 | 6.1 | 5.48 | 5.49 | 5.58 | 298700.0 | 5.1 |
| 2020-04-22 | 5.92 | 5.37 | 5.44 | 5.43 | 220600.0 | 4.96 |
| 2020-04-21 | 5.58 | 5.25 | 5.5 | 5.37 | 288500.0 | 4.91 |
| 2020-04-20 | 6.0 | 5.54 | 5.75 | 5.55 | 265000.0 | 5.07 |
| 2020-04-17 | 6.0 | 5.49 | 5.76 | 5.96 | 188400.0 | 5.45 |
| 2020-04-16 | 5.99 | 5.2 | 5.65 | 5.59 | 164100.0 | 5.11 |
| 2020-04-15 | 5.92 | 5.21 | 5.92 | 5.48 | 298000.0 | 5.01 |
| 2020-04-14 | 6.15 | 5.9 | 5.93 | 5.93 | 167800.0 | 5.42 |
| 2020-04-13 | 6.87 | 5.92 | 6.77 | 6.0 | 248900.0 | 5.49 |
| 2020-04-09 | 6.93 | 5.81 | 6.45 | 6.67 | 711500.0 | 6.1 |
| 2020-04-08 | 6.45 | 5.83 | 5.91 | 6.4 | 216100.0 | 5.85 |
| 2020-04-07 | 6.42 | 5.8 | 6.4 | 5.89 | 396300.0 | 5.39 |
| 2020-04-06 | 6.45 | 5.75 | 6.45 | 5.97 | 376200.0 | 5.46 |
| 2020-04-03 | 6.6 | 5.96 | 6.02 | 6.29 | 358400.0 | 5.75 |
| 2020-04-02 | 6.75 | 5.45 | 5.64 | 5.96 | 169300.0 | 5.45 |
| 2020-04-01 | 5.69 | 5.28 | 5.45 | 5.58 | 82500.0 | 5.1 |
| 2020-03-31 | 6.37 | 5.72 | 5.93 | 5.83 | 228500.0 | 5.33 |
| 2020-03-30 | 6.26 | 5.41 | 6.11 | 6.01 | 211000.0 | 5.5 |
| 2020-03-27 | 7.0 | 5.76 | 6.7 | 5.92 | 416700.0 | 5.41 |
| 2020-03-26 | 7.1 | 5.48 | 5.48 | 7.08 | 620800.0 | 6.47 |
| 2020-03-25 | 5.41 | 4.4 | 5.03 | 5.35 | 388600.0 | 4.89 |
| 2020-03-24 | 4.91 | 4.2 | 4.2 | 4.85 | 410800.0 | 4.43 |
| 2020-03-23 | 4.2 | 3.51 | 4.05 | 3.86 | 470200.0 | 3.53 |
| 2020-03-20 | 4.98 | 3.9 | 4.44 | 4.21 | 658200.0 | 3.85 |
| 2020-03-19 | 4.71 | 3.94 | 4.48 | 4.35 | 692100.0 | 3.98 |
| 2020-03-18 | 5.54 | 4.25 | 5.5 | 4.25 | 276600.0 | 3.89 |
| 2020-03-17 | 6.27 | 5.63 | 6.27 | 5.86 | 223000.0 | 5.36 |
| 2020-03-16 | 7.24 | 6.29 | 7.16 | 6.36 | 221300.0 | 5.82 |
| 2020-03-13 | 8.17 | 7.6 | 7.98 | 7.66 | 87700.0 | 7.0 |
| 2020-03-12 | 7.9 | 7.3 | 7.9 | 7.54 | 175900.0 | 6.89 |
| 2020-03-11 | 8.81 | 8.27 | 8.78 | 8.38 | 138500.0 | 7.66 |
| 2020-03-10 | 9.59 | 8.0 | 9.55 | 9.11 | 335000.0 | 8.33 |
| 2020-03-09 | 9.1 | 7.19 | 8.31 | 9.03 | 598100.0 | 8.26 |
| 2020-03-06 | 10.54 | 9.9 | 10.54 | 10.08 | 287700.0 | 9.22 |
| 2020-03-05 | 10.88 | 10.57 | 10.61 | 10.74 | 153100.0 | 9.82 |
| 2020-03-04 | 11.47 | 10.65 | 11.47 | 10.89 | 393500.0 | 9.96 |
| 2020-03-03 | 11.52 | 11.05 | 11.41 | 11.13 | 216400.0 | 10.18 |
| 2020-03-02 | 11.69 | 10.94 | 11.23 | 11.24 | 314200.0 | 10.28 |
| 2020-02-28 | 11.56 | 10.6 | 10.71 | 11.54 | 314700.0 | 10.55 |
| 2020-02-27 | 11.53 | 10.55 | 11.25 | 11.15 | 439100.0 | 10.2 |
| 2020-02-26 | 12.11 | 11.53 | 12.0 | 11.71 | 292800.0 | 10.71 |
| 2020-02-25 | 12.8 | 11.89 | 12.77 | 11.89 | 439100.0 | 10.87 |
| 2020-02-24 | 13.3 | 12.77 | 13.3 | 12.8 | 278300.0 | 11.7 |
| 2020-02-21 | 13.58 | 13.13 | 13.53 | 13.46 | 299600.0 | 12.31 |
| 2020-02-20 | 13.96 | 13.6 | 13.87 | 13.65 | 202700.0 | 12.48 |
| 2020-02-19 | 13.99 | 13.7 | 13.87 | 13.85 | 83400.0 | 12.66 |
| 2020-02-18 | 13.91 | 13.65 | 13.84 | 13.75 | 58800.0 | 12.57 |