| 名前 | Loop Industries Inc. Common Stock |
| ティッカー | LOOP |
| 国 | Canada |
| 上場年 | nan |
| セクター | Basic Industries |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 12.3 | 11.6 | 11.97 | 11.73 | 267600.0 | 11.73 |
| 2021-02-12 | 11.98 | 11.31 | 11.87 | 11.66 | 85000.0 | 11.66 |
| 2021-02-11 | 12.0 | 11.24 | 11.5 | 11.87 | 139500.0 | 11.87 |
| 2021-02-10 | 12.44 | 11.48 | 12.44 | 11.48 | 97000.0 | 11.48 |
| 2021-02-09 | 12.38 | 11.8 | 11.9 | 12.27 | 253000.0 | 12.27 |
| 2021-02-08 | 12.24 | 11.54 | 11.54 | 11.93 | 154700.0 | 11.93 |
| 2021-02-05 | 11.4 | 10.67 | 10.99 | 11.33 | 107900.0 | 11.33 |
| 2021-02-04 | 10.88 | 10.3 | 10.69 | 10.84 | 84200.0 | 10.84 |
| 2021-02-03 | 10.84 | 10.52 | 10.64 | 10.64 | 114400.0 | 10.64 |
| 2021-02-02 | 10.93 | 10.25 | 10.63 | 10.53 | 225200.0 | 10.53 |
| 2021-02-01 | 10.9 | 10.05 | 10.69 | 10.32 | 188200.0 | 10.32 |
| 2021-01-29 | 11.53 | 10.4 | 11.47 | 10.48 | 216200.0 | 10.48 |
| 2021-01-28 | 12.45 | 11.12 | 12.2 | 11.3 | 344500.0 | 11.3 |
| 2021-01-27 | 13.57 | 10.31 | 10.45 | 11.99 | 1242700.0 | 11.99 |
| 2021-01-26 | 10.46 | 9.77 | 9.87 | 10.38 | 193200.0 | 10.38 |
| 2021-01-25 | 10.23 | 9.16 | 9.41 | 9.92 | 286900.0 | 9.92 |
| 2021-01-22 | 9.67 | 9.07 | 9.46 | 9.31 | 276800.0 | 9.31 |
| 2021-01-21 | 10.22 | 9.4 | 9.49 | 10.09 | 204200.0 | 10.09 |
| 2021-01-20 | 9.91 | 9.5 | 9.76 | 9.57 | 218900.0 | 9.57 |
| 2021-01-19 | 9.85 | 9.09 | 9.2 | 9.75 | 210300.0 | 9.75 |
| 2021-01-15 | 9.2 | 8.42 | 8.8 | 9.1 | 177300.0 | 9.1 |
| 2021-01-14 | 9.24 | 8.56 | 9.23 | 8.68 | 260600.0 | 8.68 |
| 2021-01-13 | 9.75 | 9.02 | 9.61 | 9.15 | 175800.0 | 9.15 |
| 2021-01-12 | 9.6 | 9.16 | 9.27 | 9.54 | 100100.0 | 9.54 |
| 2021-01-11 | 9.44 | 9.05 | 9.26 | 9.17 | 102800.0 | 9.17 |
| 2021-01-08 | 10.48 | 9.35 | 10.0 | 9.47 | 219800.0 | 9.47 |
| 2021-01-07 | 9.92 | 9.29 | 9.35 | 9.9 | 219000.0 | 9.9 |
| 2021-01-06 | 9.29 | 8.92 | 9.15 | 9.21 | 158700.0 | 9.21 |
| 2021-01-05 | 9.44 | 8.36 | 8.56 | 8.86 | 450200.0 | 8.86 |
| 2021-01-04 | 8.57 | 8.22 | 8.42 | 8.57 | 261900.0 | 8.57 |
| 2020-12-31 | 8.34 | 7.96 | 8.1 | 8.3 | 137700.0 | 8.3 |
| 2020-12-30 | 8.29 | 7.8 | 7.8 | 8.16 | 132100.0 | 8.16 |
| 2020-12-29 | 8.07 | 7.63 | 8.07 | 7.84 | 226100.0 | 7.84 |
| 2020-12-28 | 8.3 | 7.84 | 8.3 | 7.95 | 159500.0 | 7.95 |
| 2020-12-24 | 8.5 | 8.06 | 8.45 | 8.28 | 94000.0 | 8.28 |
| 2020-12-23 | 8.84 | 8.34 | 8.34 | 8.44 | 305900.0 | 8.44 |
| 2020-12-22 | 8.45 | 7.94 | 8.13 | 8.44 | 390100.0 | 8.44 |
| 2020-12-21 | 8.09 | 7.54 | 7.55 | 7.93 | 363000.0 | 7.93 |
| 2020-12-18 | 7.95 | 7.33 | 7.57 | 7.53 | 335400.0 | 7.53 |
| 2020-12-17 | 7.69 | 6.87 | 7.27 | 7.52 | 461000.0 | 7.52 |
| 2020-12-16 | 8.56 | 7.25 | 7.3 | 7.27 | 1550700.0 | 7.27 |
| 2020-12-15 | 9.58 | 7.09 | 9.33 | 7.24 | 1342800.0 | 7.24 |
| 2020-12-14 | 10.93 | 9.16 | 10.24 | 9.32 | 359800.0 | 9.32 |
| 2020-12-11 | 10.18 | 9.67 | 9.8 | 10.14 | 182600.0 | 10.14 |
| 2020-12-10 | 10.25 | 9.7 | 9.75 | 9.79 | 182400.0 | 9.79 |
| 2020-12-09 | 9.9 | 9.45 | 9.84 | 9.78 | 137400.0 | 9.78 |
| 2020-12-08 | 9.96 | 9.68 | 9.72 | 9.77 | 156000.0 | 9.77 |
| 2020-12-07 | 9.81 | 9.12 | 9.27 | 9.75 | 217100.0 | 9.75 |
| 2020-12-04 | 9.35 | 8.55 | 8.56 | 9.3 | 190700.0 | 9.3 |
| 2020-12-03 | 8.54 | 8.11 | 8.25 | 8.51 | 151600.0 | 8.51 |
| 2020-12-02 | 8.44 | 8.01 | 8.44 | 8.18 | 122900.0 | 8.18 |
| 2020-12-01 | 8.55 | 8.27 | 8.4 | 8.5 | 146200.0 | 8.5 |
| 2020-11-30 | 8.44 | 8.0 | 8.33 | 8.36 | 172500.0 | 8.36 |
| 2020-11-27 | 8.67 | 8.16 | 8.55 | 8.22 | 174900.0 | 8.22 |
| 2020-11-25 | 8.82 | 8.25 | 8.47 | 8.61 | 162900.0 | 8.61 |
| 2020-11-24 | 8.59 | 7.9 | 8.18 | 8.45 | 380400.0 | 8.45 |
| 2020-11-23 | 8.16 | 7.73 | 7.93 | 8.0 | 297200.0 | 8.0 |
| 2020-11-20 | 8.1 | 7.45 | 7.46 | 7.87 | 413400.0 | 7.87 |
| 2020-11-19 | 7.56 | 7.11 | 7.19 | 7.56 | 410600.0 | 7.56 |
| 2020-11-18 | 7.43 | 7.06 | 7.14 | 7.14 | 223900.0 | 7.14 |
| 2020-11-17 | 7.15 | 6.7 | 6.74 | 7.06 | 182000.0 | 7.06 |
| 2020-11-16 | 6.96 | 6.62 | 6.85 | 6.75 | 99900.0 | 6.75 |
| 2020-11-13 | 7.1 | 6.76 | 6.87 | 6.76 | 123600.0 | 6.76 |
| 2020-11-12 | 6.95 | 6.56 | 6.83 | 6.77 | 136100.0 | 6.77 |
| 2020-11-11 | 6.97 | 6.5 | 6.52 | 6.83 | 202900.0 | 6.83 |
| 2020-11-10 | 6.6 | 6.32 | 6.55 | 6.52 | 189100.0 | 6.52 |
| 2020-11-09 | 6.71 | 6.39 | 6.39 | 6.56 | 220300.0 | 6.56 |
| 2020-11-06 | 6.56 | 6.28 | 6.43 | 6.37 | 142800.0 | 6.37 |
| 2020-11-05 | 6.51 | 6.11 | 6.12 | 6.48 | 223000.0 | 6.48 |
| 2020-11-04 | 6.85 | 5.83 | 6.46 | 6.08 | 743900.0 | 6.08 |
| 2020-11-03 | 6.72 | 6.35 | 6.35 | 6.69 | 308700.0 | 6.69 |
| 2020-11-02 | 6.53 | 6.06 | 6.13 | 6.25 | 306100.0 | 6.25 |
| 2020-10-30 | 6.28 | 5.76 | 5.76 | 6.04 | 324400.0 | 6.04 |
| 2020-10-29 | 6.15 | 5.7 | 6.13 | 5.85 | 533700.0 | 5.85 |
| 2020-10-28 | 6.64 | 6.19 | 6.61 | 6.19 | 453600.0 | 6.19 |
| 2020-10-27 | 6.94 | 6.52 | 6.85 | 6.72 | 286900.0 | 6.72 |
| 2020-10-26 | 7.33 | 6.55 | 7.28 | 6.79 | 434700.0 | 6.79 |
| 2020-10-23 | 7.33 | 6.47 | 6.52 | 7.25 | 920800.0 | 7.25 |
| 2020-10-22 | 6.68 | 6.27 | 6.49 | 6.46 | 360900.0 | 6.46 |
| 2020-10-21 | 6.8 | 6.35 | 6.7 | 6.45 | 497300.0 | 6.45 |
| 2020-10-20 | 7.07 | 6.37 | 6.95 | 6.78 | 1023100.0 | 6.78 |
| 2020-10-19 | 7.52 | 6.86 | 7.5 | 6.92 | 1184600.0 | 6.92 |
| 2020-10-16 | 8.1 | 7.24 | 7.63 | 7.84 | 1799500.0 | 7.84 |
| 2020-10-15 | 7.78 | 7.25 | 7.4 | 7.63 | 1230800.0 | 7.63 |
| 2020-10-14 | 7.79 | 6.77 | 7.53 | 7.55 | 3708200.0 | 7.55 |
| 2020-10-13 | 8.69 | 7.11 | 7.75 | 7.83 | 5762400.0 | 7.83 |
| 2020-10-12 | 12.7 | 11.56 | 12.35 | 11.61 | 90900.0 | 11.61 |
| 2020-10-09 | 12.69 | 12.03 | 12.37 | 12.25 | 90800.0 | 12.25 |
| 2020-10-08 | 13.42 | 12.32 | 13.07 | 12.4 | 112600.0 | 12.4 |
| 2020-10-07 | 13.8 | 13.04 | 13.04 | 13.49 | 107700.0 | 13.49 |
| 2020-10-06 | 13.55 | 13.04 | 13.43 | 13.04 | 45000.0 | 13.04 |
| 2020-10-05 | 13.9 | 13.33 | 13.41 | 13.37 | 49400.0 | 13.37 |
| 2020-10-02 | 13.88 | 13.28 | 13.35 | 13.28 | 37200.0 | 13.28 |
| 2020-10-01 | 13.78 | 13.48 | 13.74 | 13.52 | 81200.0 | 13.52 |
| 2020-09-30 | 13.69 | 12.73 | 12.86 | 13.66 | 108400.0 | 13.66 |
| 2020-09-29 | 12.96 | 12.42 | 12.67 | 12.85 | 41100.0 | 12.85 |
| 2020-09-28 | 13.18 | 12.34 | 12.41 | 12.7 | 66400.0 | 12.7 |
| 2020-09-25 | 12.5 | 12.17 | 12.2 | 12.35 | 109500.0 | 12.35 |
| 2020-09-24 | 12.69 | 12.12 | 12.61 | 12.15 | 172900.0 | 12.15 |
| 2020-09-23 | 13.0 | 12.57 | 12.7 | 12.64 | 130800.0 | 12.64 |
| 2020-09-22 | 12.98 | 12.74 | 12.8 | 12.81 | 116400.0 | 12.81 |
| 2020-09-21 | 13.15 | 12.06 | 12.73 | 12.81 | 163100.0 | 12.81 |
| 2020-09-18 | 13.75 | 13.0 | 13.47 | 13.0 | 251100.0 | 13.0 |
| 2020-09-17 | 13.8 | 13.53 | 13.8 | 13.61 | 49200.0 | 13.61 |
| 2020-09-16 | 13.96 | 13.61 | 13.61 | 13.77 | 82700.0 | 13.77 |
| 2020-09-15 | 13.62 | 13.0 | 13.01 | 13.53 | 132500.0 | 13.53 |
| 2020-09-14 | 13.54 | 12.51 | 12.81 | 13.32 | 92700.0 | 13.32 |
| 2020-09-11 | 13.21 | 12.45 | 12.95 | 12.73 | 93300.0 | 12.73 |
| 2020-09-10 | 13.54 | 12.57 | 12.69 | 12.98 | 344000.0 | 12.98 |
| 2020-09-09 | 12.63 | 11.62 | 11.69 | 12.46 | 85100.0 | 12.46 |
| 2020-09-08 | 11.57 | 10.89 | 10.93 | 11.57 | 47300.0 | 11.57 |
| 2020-09-04 | 11.25 | 10.84 | 11.07 | 10.93 | 65600.0 | 10.93 |
| 2020-09-03 | 11.3 | 10.91 | 10.91 | 10.97 | 50000.0 | 10.97 |
| 2020-09-02 | 11.4 | 10.81 | 10.95 | 10.97 | 50800.0 | 10.97 |
| 2020-09-01 | 11.46 | 10.81 | 11.0 | 10.99 | 87500.0 | 10.99 |
| 2020-08-31 | 11.29 | 10.82 | 10.89 | 11.02 | 227200.0 | 11.02 |
| 2020-08-28 | 10.96 | 10.65 | 10.65 | 10.82 | 33800.0 | 10.82 |
| 2020-08-27 | 11.0 | 10.34 | 10.43 | 10.63 | 98000.0 | 10.63 |
| 2020-08-26 | 10.61 | 10.3 | 10.31 | 10.47 | 64200.0 | 10.47 |
| 2020-08-25 | 10.39 | 10.22 | 10.3 | 10.38 | 55000.0 | 10.38 |
| 2020-08-24 | 10.42 | 10.21 | 10.37 | 10.25 | 67600.0 | 10.25 |
| 2020-08-21 | 10.39 | 10.23 | 10.29 | 10.35 | 29400.0 | 10.35 |
| 2020-08-20 | 10.46 | 10.26 | 10.4 | 10.33 | 88300.0 | 10.33 |
| 2020-08-19 | 10.51 | 10.34 | 10.51 | 10.4 | 37700.0 | 10.4 |
| 2020-08-18 | 10.66 | 10.5 | 10.6 | 10.55 | 69700.0 | 10.55 |
| 2020-08-17 | 10.7 | 10.53 | 10.62 | 10.6 | 62600.0 | 10.6 |
| 2020-08-14 | 10.66 | 10.46 | 10.6 | 10.54 | 29700.0 | 10.54 |
| 2020-08-13 | 10.68 | 10.33 | 10.38 | 10.63 | 40500.0 | 10.63 |
| 2020-08-12 | 10.65 | 10.35 | 10.44 | 10.44 | 52100.0 | 10.44 |
| 2020-08-11 | 10.53 | 10.24 | 10.37 | 10.4 | 64200.0 | 10.4 |
| 2020-08-10 | 10.37 | 10.03 | 10.3 | 10.37 | 47700.0 | 10.37 |
| 2020-08-07 | 10.29 | 10.14 | 10.2 | 10.29 | 36000.0 | 10.29 |
| 2020-08-06 | 10.25 | 10.11 | 10.21 | 10.2 | 40300.0 | 10.2 |
| 2020-08-05 | 10.31 | 10.08 | 10.29 | 10.15 | 30700.0 | 10.15 |
| 2020-08-04 | 10.68 | 10.08 | 10.17 | 10.27 | 55400.0 | 10.27 |
| 2020-08-03 | 10.35 | 10.12 | 10.32 | 10.27 | 63100.0 | 10.27 |
| 2020-07-31 | 10.37 | 10.0 | 10.04 | 10.29 | 115000.0 | 10.29 |
| 2020-07-30 | 10.5 | 9.88 | 10.43 | 10.01 | 76600.0 | 10.01 |
| 2020-07-29 | 10.47 | 10.0 | 10.15 | 10.42 | 33000.0 | 10.42 |
| 2020-07-28 | 10.48 | 9.6 | 9.61 | 10.02 | 91600.0 | 10.02 |
| 2020-07-27 | 9.71 | 9.5 | 9.53 | 9.71 | 33300.0 | 9.71 |
| 2020-07-24 | 9.75 | 9.51 | 9.67 | 9.54 | 11200.0 | 9.54 |
| 2020-07-23 | 9.72 | 9.4 | 9.4 | 9.62 | 30200.0 | 9.62 |
| 2020-07-22 | 9.5 | 9.33 | 9.39 | 9.5 | 46800.0 | 9.5 |
| 2020-07-21 | 9.46 | 9.05 | 9.21 | 9.39 | 30500.0 | 9.39 |
| 2020-07-20 | 9.22 | 9.02 | 9.02 | 9.22 | 32900.0 | 9.22 |
| 2020-07-17 | 9.15 | 8.87 | 8.97 | 9.15 | 42500.0 | 9.15 |
| 2020-07-16 | 9.14 | 8.95 | 9.02 | 8.99 | 23200.0 | 8.99 |
| 2020-07-15 | 9.3 | 9.01 | 9.22 | 9.15 | 38000.0 | 9.15 |
| 2020-07-14 | 9.3 | 9.0 | 9.11 | 9.3 | 22700.0 | 9.3 |
| 2020-07-13 | 9.31 | 8.91 | 9.27 | 9.29 | 39800.0 | 9.29 |
| 2020-07-10 | 9.29 | 8.82 | 9.0 | 9.27 | 26000.0 | 9.27 |
| 2020-07-09 | 9.5 | 8.82 | 9.28 | 8.84 | 42600.0 | 8.84 |
| 2020-07-08 | 9.7 | 8.8 | 9.7 | 9.04 | 40100.0 | 9.04 |
| 2020-07-07 | 9.6 | 8.87 | 9.08 | 9.5 | 65600.0 | 9.5 |
| 2020-07-06 | 9.11 | 8.87 | 9.04 | 9.04 | 40800.0 | 9.04 |
| 2020-07-02 | 9.28 | 8.94 | 9.24 | 9.04 | 30400.0 | 9.04 |
| 2020-07-01 | 9.32 | 9.0 | 9.17 | 9.05 | 12000.0 | 9.05 |
| 2020-06-30 | 9.7 | 9.0 | 9.29 | 9.0 | 44200.0 | 9.0 |
| 2020-06-29 | 9.49 | 8.99 | 9.15 | 9.2 | 34300.0 | 9.2 |
| 2020-06-26 | 9.68 | 8.86 | 9.04 | 9.24 | 22600.0 | 9.24 |
| 2020-06-25 | 9.28 | 8.92 | 9.23 | 9.12 | 35700.0 | 9.12 |
| 2020-06-24 | 9.53 | 9.24 | 9.44 | 9.24 | 23200.0 | 9.24 |
| 2020-06-23 | 9.81 | 9.09 | 9.3 | 9.64 | 30200.0 | 9.64 |
| 2020-06-22 | 9.33 | 9.07 | 9.19 | 9.18 | 44100.0 | 9.18 |
| 2020-06-19 | 9.3 | 9.0 | 9.28 | 9.07 | 75500.0 | 9.07 |
| 2020-06-18 | 9.84 | 9.19 | 9.83 | 9.19 | 39600.0 | 9.19 |
| 2020-06-17 | 10.25 | 9.74 | 10.06 | 9.85 | 22500.0 | 9.85 |
| 2020-06-16 | 10.33 | 9.76 | 10.15 | 9.88 | 39000.0 | 9.88 |
| 2020-06-15 | 10.35 | 9.85 | 9.91 | 9.99 | 40900.0 | 9.99 |
| 2020-06-12 | 10.35 | 9.59 | 10.0 | 9.99 | 68800.0 | 9.99 |
| 2020-06-11 | 10.09 | 9.66 | 10.09 | 9.98 | 35600.0 | 9.98 |
| 2020-06-10 | 11.02 | 9.75 | 10.22 | 10.18 | 53300.0 | 10.18 |
| 2020-06-09 | 10.39 | 9.3 | 9.35 | 10.27 | 143600.0 | 10.27 |
| 2020-06-08 | 9.4 | 9.22 | 9.23 | 9.22 | 41600.0 | 9.22 |
| 2020-06-05 | 9.48 | 9.11 | 9.34 | 9.2 | 27400.0 | 9.2 |
| 2020-06-04 | 9.3 | 9.06 | 9.29 | 9.27 | 28400.0 | 9.27 |
| 2020-06-03 | 9.45 | 9.03 | 9.05 | 9.3 | 42700.0 | 9.3 |
| 2020-06-02 | 9.45 | 8.86 | 9.1 | 8.86 | 29800.0 | 8.86 |
| 2020-06-01 | 9.15 | 8.7 | 8.72 | 8.97 | 45500.0 | 8.97 |
| 2020-05-29 | 9.2 | 8.55 | 9.03 | 8.58 | 26800.0 | 8.58 |
| 2020-05-28 | 9.25 | 8.98 | 9.0 | 9.11 | 33100.0 | 9.11 |
| 2020-05-27 | 9.21 | 8.71 | 8.77 | 9.0 | 28400.0 | 9.0 |
| 2020-05-26 | 9.72 | 8.52 | 9.52 | 8.52 | 40400.0 | 8.52 |
| 2020-05-22 | 9.42 | 9.0 | 9.42 | 9.2 | 19800.0 | 9.2 |
| 2020-05-21 | 9.56 | 9.2 | 9.4 | 9.41 | 23000.0 | 9.41 |
| 2020-05-20 | 9.48 | 9.01 | 9.35 | 9.44 | 17600.0 | 9.44 |
| 2020-05-19 | 9.26 | 8.88 | 8.97 | 9.09 | 11700.0 | 9.09 |
| 2020-05-18 | 8.95 | 8.52 | 8.65 | 8.93 | 23000.0 | 8.93 |
| 2020-05-15 | 9.22 | 8.4 | 8.51 | 8.51 | 92800.0 | 8.51 |
| 2020-05-14 | 9.0 | 8.37 | 9.0 | 8.61 | 47900.0 | 8.61 |
| 2020-05-13 | 9.51 | 8.75 | 9.4 | 9.14 | 60000.0 | 9.14 |
| 2020-05-12 | 9.51 | 9.15 | 9.51 | 9.32 | 28300.0 | 9.32 |
| 2020-05-11 | 9.65 | 8.9 | 9.65 | 9.33 | 61200.0 | 9.33 |
| 2020-05-08 | 10.0 | 9.01 | 9.31 | 9.55 | 161100.0 | 9.55 |
| 2020-05-07 | 9.1 | 8.69 | 8.89 | 9.1 | 31700.0 | 9.1 |
| 2020-05-06 | 8.69 | 8.51 | 8.6 | 8.62 | 19900.0 | 8.62 |
| 2020-05-05 | 8.69 | 8.1 | 8.27 | 8.57 | 53400.0 | 8.57 |
| 2020-05-04 | 8.16 | 7.38 | 7.63 | 8.16 | 40200.0 | 8.16 |
| 2020-05-01 | 7.78 | 7.51 | 7.51 | 7.63 | 38200.0 | 7.63 |
| 2020-04-30 | 8.02 | 7.67 | 8.0 | 7.74 | 80400.0 | 7.74 |
| 2020-04-29 | 8.3 | 7.66 | 7.95 | 7.72 | 92400.0 | 7.72 |
| 2020-04-28 | 8.0 | 7.61 | 7.85 | 7.92 | 37100.0 | 7.92 |
| 2020-04-27 | 7.86 | 7.1 | 7.1 | 7.82 | 39800.0 | 7.82 |
| 2020-04-24 | 7.49 | 7.03 | 7.16 | 7.11 | 9700.0 | 7.11 |
| 2020-04-23 | 7.45 | 7.15 | 7.21 | 7.2 | 40400.0 | 7.2 |
| 2020-04-22 | 7.41 | 7.02 | 7.3 | 7.25 | 24100.0 | 7.25 |
| 2020-04-21 | 7.63 | 7.01 | 7.48 | 7.28 | 27000.0 | 7.28 |
| 2020-04-20 | 7.6 | 7.19 | 7.19 | 7.5 | 28500.0 | 7.5 |
| 2020-04-17 | 7.74 | 7.15 | 7.71 | 7.2 | 34800.0 | 7.2 |
| 2020-04-16 | 7.98 | 7.1 | 7.69 | 7.38 | 29700.0 | 7.38 |
| 2020-04-15 | 8.12 | 7.56 | 8.03 | 7.69 | 22000.0 | 7.69 |
| 2020-04-14 | 8.44 | 7.78 | 7.81 | 8.05 | 35100.0 | 8.05 |
| 2020-04-13 | 8.4 | 7.49 | 7.54 | 7.72 | 60900.0 | 7.72 |
| 2020-04-09 | 7.5 | 6.81 | 7.16 | 7.5 | 53700.0 | 7.5 |
| 2020-04-08 | 7.53 | 6.84 | 7.19 | 7.13 | 49900.0 | 7.13 |
| 2020-04-07 | 7.47 | 7.0 | 7.47 | 7.19 | 18400.0 | 7.19 |
| 2020-04-06 | 7.31 | 6.95 | 7.0 | 7.14 | 30000.0 | 7.14 |
| 2020-04-03 | 6.91 | 6.6 | 6.8 | 6.87 | 15900.0 | 6.87 |
| 2020-04-02 | 7.39 | 6.35 | 7.24 | 6.87 | 49200.0 | 6.87 |
| 2020-04-01 | 7.38 | 7.12 | 7.12 | 7.25 | 21500.0 | 7.25 |
| 2020-03-31 | 8.07 | 7.16 | 7.19 | 7.29 | 69000.0 | 7.29 |
| 2020-03-30 | 7.41 | 6.8 | 7.16 | 7.16 | 139400.0 | 7.16 |
| 2020-03-27 | 7.47 | 6.72 | 7.11 | 7.14 | 68000.0 | 7.14 |
| 2020-03-26 | 7.13 | 6.77 | 6.97 | 7.1 | 55700.0 | 7.1 |
| 2020-03-25 | 7.1 | 6.2 | 6.33 | 6.74 | 76800.0 | 6.74 |
| 2020-03-24 | 6.65 | 6.05 | 6.45 | 6.26 | 76800.0 | 6.26 |
| 2020-03-23 | 6.76 | 6.43 | 6.75 | 6.43 | 123800.0 | 6.43 |
| 2020-03-20 | 7.24 | 6.53 | 7.24 | 6.88 | 37200.0 | 6.88 |
| 2020-03-19 | 7.2 | 6.25 | 6.7 | 7.0 | 52900.0 | 7.0 |
| 2020-03-18 | 6.94 | 6.4 | 6.75 | 6.78 | 79700.0 | 6.78 |
| 2020-03-17 | 7.01 | 6.5 | 6.85 | 6.85 | 60900.0 | 6.85 |
| 2020-03-16 | 7.0 | 6.12 | 7.0 | 6.82 | 107600.0 | 6.82 |
| 2020-03-13 | 8.28 | 6.5 | 8.0 | 7.55 | 194400.0 | 7.55 |
| 2020-03-12 | 8.3 | 7.28 | 8.11 | 7.35 | 85800.0 | 7.35 |
| 2020-03-11 | 8.63 | 7.77 | 8.63 | 8.54 | 49200.0 | 8.54 |
| 2020-03-10 | 9.19 | 7.6 | 9.03 | 8.75 | 235500.0 | 8.75 |
| 2020-03-09 | 9.02 | 8.6 | 8.9 | 8.66 | 41200.0 | 8.66 |
| 2020-03-06 | 9.31 | 9.09 | 9.3 | 9.1 | 35200.0 | 9.1 |
| 2020-03-05 | 9.56 | 9.19 | 9.24 | 9.31 | 24700.0 | 9.31 |
| 2020-03-04 | 9.49 | 9.06 | 9.08 | 9.47 | 48900.0 | 9.47 |
| 2020-03-03 | 9.4 | 8.6 | 9.4 | 8.88 | 46900.0 | 8.88 |
| 2020-03-02 | 9.39 | 8.98 | 8.98 | 9.26 | 34400.0 | 9.26 |
| 2020-02-28 | 9.5 | 8.66 | 9.5 | 8.78 | 117600.0 | 8.78 |
| 2020-02-27 | 10.13 | 9.5 | 10.05 | 9.5 | 91200.0 | 9.5 |
| 2020-02-26 | 10.19 | 9.94 | 10.02 | 10.18 | 26400.0 | 10.18 |
| 2020-02-25 | 10.26 | 9.9 | 10.22 | 10.08 | 51400.0 | 10.08 |
| 2020-02-24 | 10.42 | 9.96 | 10.06 | 10.29 | 54000.0 | 10.29 |
| 2020-02-21 | 11.75 | 10.34 | 11.41 | 10.37 | 81600.0 | 10.37 |
| 2020-02-20 | 11.99 | 10.01 | 10.15 | 11.41 | 174900.0 | 11.41 |
| 2020-02-19 | 10.2 | 9.96 | 10.05 | 10.01 | 167000.0 | 10.01 |
| 2020-02-18 | 10.68 | 10.0 | 10.44 | 10.13 | 76300.0 | 10.13 |