| 名前 | Lightbridge Corporation Common Stock |
| ティッカー | LTBR |
| 国 | United States |
| 上場年 | nan |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 10.73 | 9.03 | 9.19 | 9.72 | 627800.0 | 9.72 |
| 2021-02-12 | 10.14 | 8.88 | 10.05 | 9.03 | 260900.0 | 9.03 |
| 2021-02-11 | 10.1 | 9.1 | 9.28 | 9.93 | 543200.0 | 9.93 |
| 2021-02-10 | 10.38 | 8.71 | 9.56 | 9.14 | 488200.0 | 9.14 |
| 2021-02-09 | 9.15 | 8.25 | 8.45 | 9.06 | 511100.0 | 9.06 |
| 2021-02-08 | 8.29 | 7.42 | 7.55 | 8.2 | 319000.0 | 8.2 |
| 2021-02-05 | 7.82 | 7.1 | 7.51 | 7.27 | 786400.0 | 7.27 |
| 2021-02-04 | 7.64 | 7.1 | 7.16 | 7.6 | 221300.0 | 7.6 |
| 2021-02-03 | 7.47 | 6.75 | 6.8 | 7.23 | 228200.0 | 7.23 |
| 2021-02-02 | 7.2 | 6.49 | 7.2 | 6.73 | 251100.0 | 6.73 |
| 2021-02-01 | 7.13 | 6.13 | 6.6 | 7.08 | 373600.0 | 7.08 |
| 2021-01-29 | 6.85 | 6.18 | 6.48 | 6.35 | 204200.0 | 6.35 |
| 2021-01-28 | 6.86 | 5.88 | 5.99 | 6.42 | 460000.0 | 6.42 |
| 2021-01-27 | 7.15 | 6.17 | 7.11 | 6.26 | 556200.0 | 6.26 |
| 2021-01-26 | 8.79 | 6.7 | 8.3 | 6.81 | 836200.0 | 6.81 |
| 2021-01-25 | 9.31 | 6.9 | 6.9 | 8.41 | 1475000.0 | 8.41 |
| 2021-01-22 | 6.98 | 5.56 | 5.64 | 6.84 | 1147300.0 | 6.84 |
| 2021-01-21 | 5.95 | 5.43 | 5.5 | 5.81 | 105700.0 | 5.81 |
| 2021-01-20 | 5.81 | 5.33 | 5.8 | 5.56 | 451400.0 | 5.56 |
| 2021-01-19 | 5.92 | 5.4 | 5.46 | 5.85 | 427000.0 | 5.85 |
| 2021-01-15 | 6.05 | 5.3 | 6.05 | 5.38 | 378200.0 | 5.38 |
| 2021-01-14 | 7.08 | 5.87 | 6.08 | 6.04 | 895500.0 | 6.04 |
| 2021-01-13 | 6.15 | 5.7 | 5.93 | 6.06 | 212200.0 | 6.06 |
| 2021-01-12 | 5.94 | 5.51 | 5.61 | 5.85 | 240500.0 | 5.85 |
| 2021-01-11 | 5.9 | 5.46 | 5.86 | 5.56 | 298000.0 | 5.56 |
| 2021-01-08 | 6.05 | 5.33 | 5.94 | 5.91 | 428800.0 | 5.91 |
| 2021-01-07 | 5.81 | 4.88 | 4.94 | 5.81 | 399800.0 | 5.81 |
| 2021-01-06 | 5.49 | 4.54 | 5.44 | 4.89 | 547500.0 | 4.89 |
| 2021-01-05 | 5.6 | 4.21 | 4.21 | 5.39 | 1052000.0 | 5.39 |
| 2021-01-04 | 4.3 | 3.75 | 4.3 | 4.16 | 345900.0 | 4.16 |
| 2020-12-31 | 4.44 | 4.06 | 4.4 | 4.23 | 203600.0 | 4.23 |
| 2020-12-30 | 4.87 | 4.31 | 4.46 | 4.4 | 578700.0 | 4.4 |
| 2020-12-29 | 4.6 | 3.51 | 3.65 | 4.56 | 1059600.0 | 4.56 |
| 2020-12-28 | 3.93 | 3.5 | 3.89 | 3.65 | 366400.0 | 3.65 |
| 2020-12-24 | 4.03 | 3.52 | 3.87 | 3.75 | 1923300.0 | 3.75 |
| 2020-12-23 | 3.65 | 3.22 | 3.3 | 3.52 | 370100.0 | 3.52 |
| 2020-12-22 | 3.42 | 3.1 | 3.33 | 3.24 | 278600.0 | 3.24 |
| 2020-12-21 | 3.52 | 3.17 | 3.28 | 3.28 | 300900.0 | 3.28 |
| 2020-12-18 | 3.56 | 3.29 | 3.5 | 3.29 | 220700.0 | 3.29 |
| 2020-12-17 | 3.66 | 3.41 | 3.62 | 3.48 | 183000.0 | 3.48 |
| 2020-12-16 | 3.72 | 3.42 | 3.43 | 3.57 | 180100.0 | 3.57 |
| 2020-12-15 | 3.68 | 3.32 | 3.44 | 3.38 | 280400.0 | 3.38 |
| 2020-12-14 | 3.98 | 3.36 | 3.8 | 3.45 | 405700.0 | 3.45 |
| 2020-12-11 | 3.93 | 3.26 | 3.33 | 3.75 | 730100.0 | 3.75 |
| 2020-12-10 | 3.51 | 3.15 | 3.23 | 3.34 | 496200.0 | 3.34 |
| 2020-12-09 | 3.57 | 3.1 | 3.5 | 3.2 | 584600.0 | 3.2 |
| 2020-12-08 | 4.2 | 3.38 | 4.19 | 3.43 | 782400.0 | 3.43 |
| 2020-12-07 | 4.32 | 3.61 | 3.75 | 4.02 | 937500.0 | 4.02 |
| 2020-12-04 | 3.76 | 3.33 | 3.48 | 3.71 | 525900.0 | 3.71 |
| 2020-12-03 | 3.48 | 3.24 | 3.25 | 3.44 | 259300.0 | 3.44 |
| 2020-12-02 | 3.4 | 3.05 | 3.1 | 3.25 | 427500.0 | 3.25 |
| 2020-12-01 | 3.33 | 3.04 | 3.25 | 3.16 | 177000.0 | 3.16 |
| 2020-11-30 | 3.44 | 3.0 | 3.4 | 3.23 | 305100.0 | 3.23 |
| 2020-11-27 | 3.47 | 3.18 | 3.26 | 3.36 | 255300.0 | 3.36 |
| 2020-11-25 | 3.33 | 3.08 | 3.26 | 3.25 | 207200.0 | 3.25 |
| 2020-11-24 | 3.67 | 3.05 | 3.59 | 3.3 | 987700.0 | 3.3 |
| 2020-11-23 | 3.57 | 2.98 | 3.05 | 3.42 | 1244900.0 | 3.42 |
| 2020-11-20 | 3.07 | 2.86 | 3.06 | 3.01 | 342600.0 | 3.01 |
| 2020-11-19 | 3.15 | 2.78 | 2.95 | 3.11 | 619100.0 | 3.11 |
| 2020-11-18 | 3.16 | 2.79 | 3.16 | 2.96 | 836200.0 | 2.96 |
| 2020-11-17 | 3.23 | 2.77 | 2.91 | 3.12 | 1722000.0 | 3.12 |
| 2020-11-16 | 2.99 | 2.7 | 2.76 | 2.84 | 1157100.0 | 2.84 |
| 2020-11-13 | 2.94 | 2.61 | 2.66 | 2.76 | 1486400.0 | 2.76 |
| 2020-11-12 | 2.74 | 2.57 | 2.62 | 2.63 | 216100.0 | 2.63 |
| 2020-11-11 | 2.85 | 2.55 | 2.82 | 2.66 | 253900.0 | 2.66 |
| 2020-11-10 | 3.03 | 2.73 | 2.8 | 2.83 | 468600.0 | 2.83 |
| 2020-11-09 | 2.82 | 2.67 | 2.71 | 2.75 | 92000.0 | 2.75 |
| 2020-11-06 | 2.83 | 2.61 | 2.83 | 2.69 | 39300.0 | 2.69 |
| 2020-11-05 | 2.84 | 2.57 | 2.57 | 2.79 | 50800.0 | 2.79 |
| 2020-11-04 | 2.82 | 2.59 | 2.76 | 2.74 | 117500.0 | 2.74 |
| 2020-11-03 | 2.82 | 2.5 | 2.53 | 2.7 | 84700.0 | 2.7 |
| 2020-11-02 | 2.7 | 2.47 | 2.59 | 2.52 | 64800.0 | 2.52 |
| 2020-10-30 | 2.75 | 2.52 | 2.74 | 2.56 | 67200.0 | 2.56 |
| 2020-10-29 | 2.87 | 2.67 | 2.67 | 2.75 | 71900.0 | 2.75 |
| 2020-10-28 | 2.76 | 2.59 | 2.67 | 2.65 | 43400.0 | 2.65 |
| 2020-10-27 | 2.74 | 2.57 | 2.62 | 2.69 | 65500.0 | 2.69 |
| 2020-10-26 | 2.8 | 2.54 | 2.8 | 2.61 | 113900.0 | 2.61 |
| 2020-10-23 | 2.8 | 2.64 | 2.7 | 2.75 | 65800.0 | 2.75 |
| 2020-10-22 | 2.91 | 2.7 | 2.91 | 2.7 | 69400.0 | 2.7 |
| 2020-10-21 | 2.94 | 2.76 | 2.76 | 2.87 | 66200.0 | 2.87 |
| 2020-10-20 | 2.89 | 2.44 | 2.72 | 2.81 | 464300.0 | 2.81 |
| 2020-10-19 | 2.88 | 2.64 | 2.86 | 2.72 | 171800.0 | 2.72 |
| 2020-10-16 | 2.97 | 2.83 | 2.9 | 2.86 | 123100.0 | 2.86 |
| 2020-10-15 | 3.03 | 2.83 | 2.98 | 2.92 | 230100.0 | 2.92 |
| 2020-10-14 | 3.24 | 2.95 | 3.24 | 3.07 | 278100.0 | 3.07 |
| 2020-10-13 | 3.25 | 3.0 | 3.24 | 3.16 | 362700.0 | 3.16 |
| 2020-10-12 | 3.44 | 3.2 | 3.29 | 3.27 | 410500.0 | 3.27 |
| 2020-10-09 | 3.3 | 2.93 | 3.17 | 3.25 | 728200.0 | 3.25 |
| 2020-10-08 | 3.48 | 3.1 | 3.42 | 3.2 | 773000.0 | 3.2 |
| 2020-10-07 | 3.95 | 3.3 | 3.86 | 3.37 | 952700.0 | 3.37 |
| 2020-10-06 | 4.89 | 3.71 | 4.01 | 3.81 | 3145500.0 | 3.81 |
| 2020-10-05 | 4.27 | 3.8 | 4.2 | 4.06 | 182900.0 | 4.06 |
| 2020-10-02 | 4.16 | 3.8 | 3.9 | 4.09 | 24300.0 | 4.09 |
| 2020-10-01 | 4.15 | 3.9 | 4.15 | 4.01 | 44300.0 | 4.01 |
| 2020-09-30 | 4.38 | 3.76 | 4.2 | 4.17 | 164200.0 | 4.17 |
| 2020-09-29 | 5.05 | 4.0 | 4.11 | 4.19 | 392000.0 | 4.19 |
| 2020-09-28 | 4.53 | 3.86 | 4.5 | 4.05 | 200600.0 | 4.05 |
| 2020-09-25 | 4.98 | 3.48 | 3.48 | 4.41 | 795500.0 | 4.41 |
| 2020-09-24 | 3.61 | 3.26 | 3.53 | 3.47 | 88000.0 | 3.47 |
| 2020-09-23 | 3.69 | 3.29 | 3.52 | 3.32 | 50200.0 | 3.32 |
| 2020-09-22 | 3.75 | 3.5 | 3.7 | 3.59 | 38600.0 | 3.59 |
| 2020-09-21 | 3.85 | 3.35 | 3.85 | 3.44 | 69400.0 | 3.44 |
| 2020-09-18 | 3.94 | 3.65 | 3.72 | 3.78 | 43800.0 | 3.78 |
| 2020-09-17 | 3.86 | 3.64 | 3.86 | 3.64 | 46500.0 | 3.64 |
| 2020-09-16 | 3.94 | 3.68 | 3.68 | 3.8 | 31100.0 | 3.8 |
| 2020-09-15 | 3.91 | 3.6 | 3.71 | 3.67 | 48200.0 | 3.67 |
| 2020-09-14 | 3.89 | 3.62 | 3.64 | 3.62 | 49200.0 | 3.62 |
| 2020-09-11 | 3.76 | 3.54 | 3.76 | 3.58 | 40500.0 | 3.58 |
| 2020-09-10 | 4.17 | 3.75 | 4.03 | 3.78 | 38500.0 | 3.78 |
| 2020-09-09 | 4.16 | 4.03 | 4.06 | 4.06 | 23300.0 | 4.06 |
| 2020-09-08 | 4.11 | 3.79 | 3.79 | 3.94 | 52500.0 | 3.94 |
| 2020-09-04 | 4.13 | 3.76 | 4.03 | 3.87 | 52200.0 | 3.87 |
| 2020-09-03 | 4.17 | 3.59 | 4.04 | 4.07 | 119300.0 | 4.07 |
| 2020-09-02 | 4.33 | 3.99 | 4.28 | 4.01 | 84900.0 | 4.01 |
| 2020-09-01 | 4.51 | 4.19 | 4.44 | 4.28 | 38500.0 | 4.28 |
| 2020-08-31 | 4.95 | 4.42 | 4.73 | 4.45 | 81400.0 | 4.45 |
| 2020-08-28 | 5.14 | 4.72 | 5.08 | 4.72 | 38600.0 | 4.72 |
| 2020-08-27 | 5.09 | 4.81 | 4.95 | 5.08 | 32900.0 | 5.08 |
| 2020-08-26 | 5.16 | 4.6 | 5.0 | 4.94 | 84300.0 | 4.94 |
| 2020-08-25 | 5.24 | 4.83 | 4.84 | 5.09 | 50400.0 | 5.09 |
| 2020-08-24 | 5.7 | 4.75 | 5.62 | 4.83 | 154400.0 | 4.83 |
| 2020-08-21 | 5.86 | 5.3 | 5.3 | 5.58 | 47400.0 | 5.58 |
| 2020-08-20 | 5.65 | 5.15 | 5.63 | 5.34 | 99400.0 | 5.34 |
| 2020-08-19 | 5.3 | 4.79 | 4.97 | 5.3 | 51700.0 | 5.3 |
| 2020-08-18 | 5.23 | 4.73 | 5.09 | 4.75 | 90500.0 | 4.75 |
| 2020-08-17 | 5.31 | 5.09 | 5.31 | 5.14 | 48200.0 | 5.14 |
| 2020-08-14 | 5.74 | 5.15 | 5.58 | 5.26 | 42000.0 | 5.26 |
| 2020-08-13 | 5.87 | 5.29 | 5.65 | 5.47 | 67300.0 | 5.47 |
| 2020-08-12 | 6.36 | 5.62 | 6.31 | 5.67 | 70500.0 | 5.67 |
| 2020-08-11 | 7.1 | 6.07 | 7.1 | 6.14 | 68400.0 | 6.14 |
| 2020-08-10 | 7.15 | 6.67 | 6.77 | 7.15 | 42000.0 | 7.15 |
| 2020-08-07 | 7.26 | 6.71 | 7.12 | 6.84 | 89300.0 | 6.84 |
| 2020-08-06 | 7.07 | 6.16 | 6.4 | 7.0 | 89200.0 | 7.0 |
| 2020-08-05 | 7.25 | 6.26 | 7.15 | 6.31 | 98300.0 | 6.31 |
| 2020-08-04 | 7.25 | 6.66 | 6.89 | 6.9 | 83400.0 | 6.9 |
| 2020-08-03 | 7.08 | 6.28 | 6.4 | 6.72 | 79600.0 | 6.72 |
| 2020-07-31 | 6.62 | 5.83 | 6.03 | 6.43 | 72800.0 | 6.43 |
| 2020-07-30 | 6.03 | 5.74 | 6.03 | 5.84 | 15500.0 | 5.84 |
| 2020-07-29 | 6.0 | 5.3 | 5.74 | 6.0 | 52800.0 | 6.0 |
| 2020-07-28 | 6.0 | 5.34 | 5.81 | 5.74 | 96200.0 | 5.74 |
| 2020-07-27 | 6.4 | 5.78 | 6.31 | 5.81 | 87400.0 | 5.81 |
| 2020-07-24 | 6.87 | 5.6 | 6.01 | 5.86 | 152400.0 | 5.86 |
| 2020-07-23 | 7.57 | 5.47 | 5.55 | 7.13 | 286100.0 | 7.13 |
| 2020-07-22 | 5.49 | 4.63 | 4.75 | 5.47 | 67400.0 | 5.47 |
| 2020-07-21 | 4.86 | 4.48 | 4.55 | 4.72 | 61000.0 | 4.72 |
| 2020-07-20 | 4.49 | 4.21 | 4.25 | 4.46 | 87500.0 | 4.46 |
| 2020-07-17 | 4.27 | 3.95 | 3.95 | 4.15 | 58300.0 | 4.15 |
| 2020-07-16 | 4.12 | 3.9 | 4.08 | 3.93 | 21900.0 | 3.93 |
| 2020-07-15 | 4.28 | 3.94 | 3.98 | 4.03 | 59700.0 | 4.03 |
| 2020-07-14 | 3.99 | 3.87 | 3.97 | 3.97 | 25400.0 | 3.97 |
| 2020-07-13 | 4.26 | 3.88 | 4.0 | 3.97 | 41400.0 | 3.97 |
| 2020-07-10 | 4.08 | 3.86 | 4.08 | 4.01 | 29100.0 | 4.01 |
| 2020-07-09 | 4.3 | 4.1 | 4.27 | 4.1 | 34100.0 | 4.1 |
| 2020-07-08 | 4.27 | 4.05 | 4.12 | 4.21 | 45600.0 | 4.21 |
| 2020-07-07 | 4.27 | 3.96 | 4.27 | 4.02 | 49700.0 | 4.02 |
| 2020-07-06 | 4.31 | 4.04 | 4.09 | 4.2 | 25600.0 | 4.2 |
| 2020-07-02 | 4.37 | 4.0 | 4.24 | 4.09 | 75600.0 | 4.09 |
| 2020-07-01 | 5.79 | 4.22 | 4.49 | 4.25 | 147200.0 | 4.25 |
| 2020-06-30 | 4.75 | 4.44 | 4.75 | 4.49 | 28300.0 | 4.49 |
| 2020-06-29 | 4.93 | 4.58 | 4.91 | 4.58 | 27900.0 | 4.58 |
| 2020-06-26 | 5.11 | 4.91 | 5.03 | 4.94 | 8800.0 | 4.94 |
| 2020-06-25 | 5.13 | 4.85 | 4.95 | 5.01 | 50800.0 | 5.01 |
| 2020-06-24 | 5.02 | 4.81 | 4.88 | 5.02 | 32900.0 | 5.02 |
| 2020-06-23 | 5.03 | 4.88 | 4.89 | 5.0 | 20900.0 | 5.0 |
| 2020-06-22 | 4.94 | 4.85 | 4.91 | 4.89 | 18400.0 | 4.89 |
| 2020-06-19 | 5.07 | 4.89 | 4.94 | 4.95 | 38000.0 | 4.95 |
| 2020-06-18 | 5.14 | 4.85 | 4.98 | 4.93 | 32700.0 | 4.93 |
| 2020-06-17 | 5.15 | 4.97 | 5.05 | 5.03 | 82800.0 | 5.03 |
| 2020-06-16 | 5.06 | 4.96 | 5.06 | 5.0 | 35800.0 | 5.0 |
| 2020-06-15 | 5.1 | 4.87 | 5.09 | 5.0 | 35300.0 | 5.0 |
| 2020-06-12 | 5.27 | 4.87 | 4.99 | 5.03 | 60100.0 | 5.03 |
| 2020-06-11 | 5.35 | 4.99 | 5.29 | 5.06 | 53700.0 | 5.06 |
| 2020-06-10 | 5.47 | 5.21 | 5.41 | 5.43 | 64900.0 | 5.43 |
| 2020-06-09 | 5.36 | 5.12 | 5.12 | 5.34 | 80400.0 | 5.34 |
| 2020-06-08 | 5.38 | 4.96 | 5.38 | 5.08 | 73600.0 | 5.08 |
| 2020-06-05 | 5.38 | 5.13 | 5.21 | 5.13 | 54800.0 | 5.13 |
| 2020-06-04 | 5.18 | 4.91 | 5.05 | 5.09 | 75700.0 | 5.09 |
| 2020-06-03 | 5.3 | 4.75 | 5.28 | 4.9 | 115100.0 | 4.9 |
| 2020-06-02 | 5.71 | 5.29 | 5.61 | 5.34 | 37200.0 | 5.34 |
| 2020-06-01 | 5.52 | 5.24 | 5.37 | 5.4 | 80900.0 | 5.4 |
| 2020-05-29 | 5.78 | 5.17 | 5.78 | 5.31 | 87800.0 | 5.31 |
| 2020-05-28 | 5.81 | 5.64 | 5.75 | 5.64 | 53900.0 | 5.64 |
| 2020-05-27 | 6.11 | 5.59 | 5.99 | 5.64 | 86300.0 | 5.64 |
| 2020-05-26 | 6.46 | 5.95 | 6.25 | 5.95 | 38600.0 | 5.95 |
| 2020-05-22 | 6.16 | 5.9 | 6.15 | 5.95 | 50900.0 | 5.95 |
| 2020-05-21 | 6.9 | 6.1 | 6.35 | 6.11 | 38300.0 | 6.11 |
| 2020-05-20 | 6.62 | 6.04 | 6.36 | 6.21 | 81600.0 | 6.21 |
| 2020-05-19 | 6.4 | 6.1 | 6.11 | 6.11 | 42300.0 | 6.11 |
| 2020-05-18 | 7.15 | 6.13 | 7.0 | 6.27 | 58500.0 | 6.27 |
| 2020-05-15 | 6.78 | 6.0 | 6.01 | 6.62 | 47300.0 | 6.62 |
| 2020-05-14 | 6.53 | 5.77 | 6.28 | 6.23 | 74400.0 | 6.23 |
| 2020-05-13 | 7.54 | 5.75 | 7.5 | 6.25 | 183400.0 | 6.25 |
| 2020-05-12 | 7.71 | 7.17 | 7.31 | 7.43 | 56700.0 | 7.43 |
| 2020-05-11 | 8.55 | 6.5 | 8.24 | 7.31 | 312100.0 | 7.31 |
| 2020-05-08 | 8.44 | 7.18 | 7.2 | 8.15 | 215300.0 | 8.15 |
| 2020-05-07 | 7.02 | 6.0 | 6.35 | 7.02 | 125900.0 | 7.02 |
| 2020-05-06 | 7.44 | 6.04 | 6.2 | 6.35 | 320200.0 | 6.35 |
| 2020-05-05 | 6.2 | 4.2 | 4.45 | 6.2 | 472300.0 | 6.2 |
| 2020-05-04 | 4.68 | 3.42 | 3.44 | 4.5 | 179000.0 | 4.5 |
| 2020-05-01 | 3.6 | 3.3 | 3.6 | 3.48 | 28500.0 | 3.48 |
| 2020-04-30 | 3.57 | 3.26 | 3.4 | 3.37 | 22700.0 | 3.37 |
| 2020-04-29 | 3.74 | 3.12 | 3.51 | 3.23 | 57300.0 | 3.23 |
| 2020-04-28 | 4.25 | 3.35 | 4.25 | 3.58 | 92700.0 | 3.58 |
| 2020-04-27 | 4.47 | 4.05 | 4.05 | 4.09 | 129900.0 | 4.09 |
| 2020-04-24 | 4.18 | 3.54 | 3.96 | 3.98 | 220800.0 | 3.98 |
| 2020-04-23 | 3.5 | 2.6 | 2.6 | 3.5 | 260100.0 | 3.5 |
| 2020-04-22 | 2.49 | 2.0 | 2.16 | 2.49 | 27900.0 | 2.49 |
| 2020-04-21 | 2.19 | 2.01 | 2.12 | 2.08 | 7600.0 | 2.08 |
| 2020-04-20 | 2.22 | 2.12 | 2.21 | 2.12 | 9600.0 | 2.12 |
| 2020-04-17 | 2.43 | 2.16 | 2.16 | 2.27 | 10200.0 | 2.27 |
| 2020-04-16 | 2.37 | 2.16 | 2.16 | 2.2 | 11500.0 | 2.2 |
| 2020-04-15 | 2.38 | 2.08 | 2.29 | 2.22 | 13600.0 | 2.22 |
| 2020-04-14 | 2.48 | 2.02 | 2.02 | 2.38 | 49300.0 | 2.38 |
| 2020-04-13 | 2.01 | 1.84 | 1.96 | 2.01 | 19700.0 | 2.01 |
| 2020-04-09 | 2.05 | 1.71 | 2.0 | 1.9 | 129100.0 | 1.9 |
| 2020-04-08 | 1.95 | 1.8 | 1.82 | 1.87 | 26500.0 | 1.87 |
| 2020-04-07 | 2.0 | 1.71 | 2.0 | 1.79 | 36500.0 | 1.79 |
| 2020-04-06 | 2.22 | 1.86 | 1.99 | 1.92 | 41600.0 | 1.92 |
| 2020-04-03 | 2.05 | 1.86 | 1.96 | 1.96 | 75000.0 | 1.96 |
| 2020-04-02 | 2.05 | 1.83 | 1.92 | 1.83 | 72200.0 | 1.83 |
| 2020-04-01 | 1.97 | 1.92 | 1.97 | 1.93 | 7500.0 | 1.93 |
| 2020-03-31 | 2.15 | 1.96 | 2.05 | 1.97 | 12000.0 | 1.97 |
| 2020-03-30 | 2.2 | 2.01 | 2.2 | 2.01 | 22500.0 | 2.01 |
| 2020-03-27 | 2.2 | 1.92 | 1.92 | 2.16 | 27000.0 | 2.16 |
| 2020-03-26 | 2.11 | 2.0 | 2.0 | 2.07 | 7600.0 | 2.07 |
| 2020-03-25 | 2.15 | 2.09 | 2.14 | 2.11 | 6500.0 | 2.11 |
| 2020-03-24 | 2.37 | 1.94 | 2.37 | 2.07 | 29000.0 | 2.07 |
| 2020-03-23 | 2.28 | 2.1 | 2.12 | 2.16 | 9800.0 | 2.16 |
| 2020-03-20 | 2.37 | 2.08 | 2.37 | 2.2 | 11300.0 | 2.2 |
| 2020-03-19 | 2.49 | 2.02 | 2.49 | 2.13 | 16000.0 | 2.13 |
| 2020-03-18 | 2.97 | 2.01 | 2.56 | 2.39 | 11600.0 | 2.39 |
| 2020-03-17 | 2.87 | 2.62 | 2.69 | 2.82 | 12300.0 | 2.82 |
| 2020-03-16 | 3.01 | 2.8 | 2.81 | 2.8 | 4200.0 | 2.8 |
| 2020-03-13 | 3.19 | 2.57 | 3.02 | 3.0 | 18600.0 | 3.0 |
| 2020-03-12 | 3.0 | 2.52 | 2.97 | 2.75 | 19000.0 | 2.75 |
| 2020-03-11 | 3.17 | 3.0 | 3.01 | 3.08 | 9800.0 | 3.08 |
| 2020-03-10 | 3.15 | 3.0 | 3.14 | 3.01 | 11800.0 | 3.01 |
| 2020-03-09 | 3.36 | 3.0 | 3.25 | 3.1 | 13500.0 | 3.1 |
| 2020-03-06 | 3.59 | 3.4 | 3.5 | 3.4 | 16900.0 | 3.4 |
| 2020-03-05 | 3.75 | 3.55 | 3.6 | 3.55 | 12400.0 | 3.55 |
| 2020-03-04 | 3.85 | 3.6 | 3.85 | 3.76 | 16300.0 | 3.76 |
| 2020-03-03 | 3.98 | 3.54 | 3.92 | 3.88 | 21100.0 | 3.88 |
| 2020-03-02 | 3.89 | 3.6 | 3.67 | 3.89 | 45700.0 | 3.89 |
| 2020-02-28 | 3.72 | 3.5 | 3.6 | 3.52 | 25300.0 | 3.52 |
| 2020-02-27 | 4.07 | 3.5 | 3.92 | 3.55 | 50100.0 | 3.55 |
| 2020-02-26 | 4.1 | 3.92 | 4.08 | 4.07 | 21800.0 | 4.07 |
| 2020-02-25 | 4.2 | 4.05 | 4.07 | 4.07 | 33800.0 | 4.07 |
| 2020-02-24 | 4.15 | 4.05 | 4.06 | 4.07 | 29000.0 | 4.07 |
| 2020-02-21 | 4.43 | 3.83 | 3.93 | 4.12 | 25400.0 | 4.12 |
| 2020-02-20 | 4.17 | 4.0 | 4.15 | 4.11 | 34500.0 | 4.11 |
| 2020-02-19 | 4.18 | 3.61 | 3.61 | 4.0 | 39800.0 | 4.0 |
| 2020-02-18 | 3.72 | 3.53 | 3.6 | 3.69 | 17700.0 | 3.69 |