| 名前 | Magnolia Oil & Gas Corporation Class A Common Stock |
| ティッカー | MGY |
| 国 | United States |
| 上場年 | 2017.0 |
| セクター | Energy |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 10.43 | 10.0 | 10.0 | 10.2 | 1967500.0 | 10.2 |
| 2021-02-12 | 10.0 | 9.57 | 9.57 | 9.93 | 2295100.0 | 9.93 |
| 2021-02-11 | 10.0 | 9.54 | 9.96 | 9.68 | 1509900.0 | 9.68 |
| 2021-02-10 | 10.0 | 9.65 | 9.89 | 9.89 | 1590100.0 | 9.89 |
| 2021-02-09 | 9.95 | 9.54 | 9.77 | 9.79 | 1895000.0 | 9.79 |
| 2021-02-08 | 9.99 | 9.63 | 9.64 | 9.9 | 1760800.0 | 9.9 |
| 2021-02-05 | 9.85 | 9.41 | 9.85 | 9.51 | 1810700.0 | 9.51 |
| 2021-02-04 | 9.8 | 9.32 | 9.57 | 9.66 | 2667600.0 | 9.66 |
| 2021-02-03 | 9.52 | 9.0 | 9.0 | 9.47 | 1580200.0 | 9.47 |
| 2021-02-02 | 9.2 | 8.84 | 9.05 | 8.9 | 1807500.0 | 8.9 |
| 2021-02-01 | 8.93 | 8.51 | 8.64 | 8.84 | 1351100.0 | 8.84 |
| 2021-01-29 | 9.08 | 8.4 | 8.76 | 8.47 | 2188300.0 | 8.47 |
| 2021-01-28 | 9.35 | 8.77 | 9.21 | 8.87 | 3224000.0 | 8.87 |
| 2021-01-27 | 9.54 | 8.82 | 8.91 | 9.06 | 3003600.0 | 9.06 |
| 2021-01-26 | 10.0 | 9.12 | 9.62 | 9.13 | 2126000.0 | 9.13 |
| 2021-01-25 | 9.52 | 8.76 | 8.97 | 9.44 | 2701500.0 | 9.44 |
| 2021-01-22 | 9.11 | 8.44 | 8.61 | 9.11 | 1082100.0 | 9.11 |
| 2021-01-21 | 9.27 | 8.78 | 9.18 | 8.92 | 1907100.0 | 8.92 |
| 2021-01-20 | 9.41 | 8.99 | 9.11 | 9.17 | 1498100.0 | 9.17 |
| 2021-01-19 | 9.09 | 8.82 | 9.0 | 9.02 | 2900900.0 | 9.02 |
| 2021-01-15 | 9.01 | 8.64 | 8.73 | 8.74 | 3787100.0 | 8.74 |
| 2021-01-14 | 9.09 | 8.7 | 8.74 | 8.96 | 3793400.0 | 8.96 |
| 2021-01-13 | 8.99 | 8.53 | 8.99 | 8.69 | 2699400.0 | 8.69 |
| 2021-01-12 | 9.18 | 8.82 | 8.94 | 8.96 | 7562100.0 | 8.96 |
| 2021-01-11 | 8.72 | 8.18 | 8.18 | 8.72 | 1208200.0 | 8.72 |
| 2021-01-08 | 8.6 | 8.34 | 8.59 | 8.46 | 1330000.0 | 8.46 |
| 2021-01-07 | 8.61 | 8.3 | 8.44 | 8.5 | 1386000.0 | 8.5 |
| 2021-01-06 | 8.37 | 7.93 | 8.1 | 8.36 | 1873000.0 | 8.36 |
| 2021-01-05 | 8.02 | 7.36 | 7.39 | 7.95 | 4071200.0 | 7.95 |
| 2021-01-04 | 7.31 | 7.04 | 7.21 | 7.26 | 1271800.0 | 7.26 |
| 2020-12-31 | 7.39 | 7.06 | 7.32 | 7.06 | 1232500.0 | 7.06 |
| 2020-12-30 | 7.53 | 7.17 | 7.17 | 7.41 | 904000.0 | 7.41 |
| 2020-12-29 | 7.45 | 7.14 | 7.38 | 7.15 | 900000.0 | 7.15 |
| 2020-12-28 | 7.47 | 7.26 | 7.35 | 7.31 | 1447800.0 | 7.31 |
| 2020-12-24 | 7.51 | 7.29 | 7.51 | 7.36 | 383500.0 | 7.36 |
| 2020-12-23 | 7.6 | 7.07 | 7.17 | 7.53 | 1049700.0 | 7.53 |
| 2020-12-22 | 7.33 | 7.03 | 7.27 | 7.03 | 1113800.0 | 7.03 |
| 2020-12-21 | 7.49 | 7.01 | 7.04 | 7.35 | 1430600.0 | 7.35 |
| 2020-12-18 | 7.77 | 7.43 | 7.65 | 7.47 | 3134100.0 | 7.47 |
| 2020-12-17 | 7.74 | 7.4 | 7.62 | 7.63 | 1478300.0 | 7.63 |
| 2020-12-16 | 7.84 | 7.55 | 7.84 | 7.55 | 1531600.0 | 7.55 |
| 2020-12-15 | 7.72 | 7.47 | 7.62 | 7.67 | 1223000.0 | 7.67 |
| 2020-12-14 | 7.92 | 7.5 | 7.91 | 7.5 | 1205600.0 | 7.5 |
| 2020-12-11 | 8.04 | 7.52 | 8.0 | 7.72 | 1588400.0 | 7.72 |
| 2020-12-10 | 8.05 | 7.5 | 7.5 | 8.05 | 1418800.0 | 8.05 |
| 2020-12-09 | 7.72 | 7.41 | 7.62 | 7.57 | 1542100.0 | 7.57 |
| 2020-12-08 | 7.56 | 7.3 | 7.31 | 7.5 | 1221000.0 | 7.5 |
| 2020-12-07 | 7.48 | 7.15 | 7.37 | 7.33 | 1963500.0 | 7.33 |
| 2020-12-04 | 7.44 | 6.94 | 6.94 | 7.41 | 1904100.0 | 7.41 |
| 2020-12-03 | 6.8 | 6.5 | 6.56 | 6.76 | 3524300.0 | 6.76 |
| 2020-12-02 | 6.74 | 6.07 | 6.11 | 6.46 | 1852900.0 | 6.46 |
| 2020-12-01 | 6.49 | 6.2 | 6.46 | 6.23 | 1944400.0 | 6.23 |
| 2020-11-30 | 6.74 | 6.25 | 6.73 | 6.25 | 2143300.0 | 6.25 |
| 2020-11-27 | 7.01 | 6.8 | 6.8 | 7.0 | 1244700.0 | 7.0 |
| 2020-11-25 | 7.05 | 6.81 | 6.84 | 6.9 | 1685500.0 | 6.9 |
| 2020-11-24 | 7.14 | 6.78 | 7.04 | 6.97 | 2301900.0 | 6.97 |
| 2020-11-23 | 6.75 | 6.12 | 6.13 | 6.63 | 3363800.0 | 6.63 |
| 2020-11-20 | 6.1 | 5.86 | 5.9 | 6.0 | 1681700.0 | 6.0 |
| 2020-11-19 | 5.97 | 5.7 | 5.75 | 5.97 | 1253800.0 | 5.97 |
| 2020-11-18 | 6.29 | 5.77 | 6.11 | 5.77 | 1941400.0 | 5.77 |
| 2020-11-17 | 6.17 | 5.66 | 5.73 | 6.02 | 1832000.0 | 6.02 |
| 2020-11-16 | 5.86 | 5.61 | 5.72 | 5.85 | 1856100.0 | 5.85 |
| 2020-11-13 | 5.47 | 5.16 | 5.21 | 5.44 | 1325200.0 | 5.44 |
| 2020-11-12 | 5.36 | 5.03 | 5.05 | 5.15 | 2069400.0 | 5.15 |
| 2020-11-11 | 5.31 | 5.07 | 5.23 | 5.2 | 2176200.0 | 5.2 |
| 2020-11-10 | 5.23 | 4.9 | 5.12 | 5.15 | 2883000.0 | 5.15 |
| 2020-11-09 | 5.28 | 4.7 | 4.7 | 4.99 | 3973800.0 | 4.99 |
| 2020-11-06 | 4.48 | 4.11 | 4.38 | 4.17 | 3365400.0 | 4.17 |
| 2020-11-05 | 4.36 | 4.09 | 4.18 | 4.13 | 1692300.0 | 4.13 |
| 2020-11-04 | 4.49 | 4.13 | 4.4 | 4.14 | 1679400.0 | 4.14 |
| 2020-11-03 | 4.73 | 4.43 | 4.66 | 4.44 | 1231900.0 | 4.44 |
| 2020-11-02 | 4.57 | 4.25 | 4.4 | 4.53 | 1386000.0 | 4.53 |
| 2020-10-30 | 4.44 | 4.26 | 4.42 | 4.34 | 1233300.0 | 4.34 |
| 2020-10-29 | 4.49 | 4.16 | 4.3 | 4.45 | 1551100.0 | 4.45 |
| 2020-10-28 | 4.6 | 4.35 | 4.56 | 4.35 | 1621700.0 | 4.35 |
| 2020-10-27 | 4.78 | 4.59 | 4.68 | 4.7 | 1002200.0 | 4.7 |
| 2020-10-26 | 4.94 | 4.63 | 4.9 | 4.72 | 1714800.0 | 4.72 |
| 2020-10-23 | 5.28 | 4.98 | 5.22 | 5.02 | 1352300.0 | 5.02 |
| 2020-10-22 | 5.24 | 4.97 | 5.05 | 5.2 | 1352100.0 | 5.2 |
| 2020-10-21 | 5.14 | 4.92 | 4.95 | 4.99 | 1244700.0 | 4.99 |
| 2020-10-20 | 5.08 | 4.9 | 4.96 | 4.99 | 846700.0 | 4.99 |
| 2020-10-19 | 5.07 | 4.88 | 5.02 | 4.93 | 1482700.0 | 4.93 |
| 2020-10-16 | 5.26 | 5.01 | 5.21 | 5.02 | 819000.0 | 5.02 |
| 2020-10-15 | 5.25 | 4.95 | 5.03 | 5.25 | 859700.0 | 5.25 |
| 2020-10-14 | 5.34 | 5.02 | 5.02 | 5.14 | 1356900.0 | 5.14 |
| 2020-10-13 | 5.18 | 5.02 | 5.03 | 5.06 | 892400.0 | 5.06 |
| 2020-10-12 | 5.16 | 4.95 | 5.09 | 5.12 | 2121700.0 | 5.12 |
| 2020-10-09 | 5.49 | 5.11 | 5.41 | 5.16 | 1310600.0 | 5.16 |
| 2020-10-08 | 5.39 | 5.18 | 5.32 | 5.35 | 1793300.0 | 5.35 |
| 2020-10-07 | 5.28 | 5.1 | 5.13 | 5.26 | 1501500.0 | 5.26 |
| 2020-10-06 | 5.68 | 5.1 | 5.55 | 5.11 | 1796900.0 | 5.11 |
| 2020-10-05 | 5.57 | 5.38 | 5.42 | 5.4 | 1575900.0 | 5.4 |
| 2020-10-02 | 5.4 | 4.87 | 4.95 | 5.29 | 2604100.0 | 5.29 |
| 2020-10-01 | 5.17 | 5.0 | 5.08 | 5.09 | 2486100.0 | 5.09 |
| 2020-09-30 | 5.52 | 5.14 | 5.5 | 5.17 | 1766300.0 | 5.17 |
| 2020-09-29 | 5.58 | 5.26 | 5.55 | 5.45 | 1318200.0 | 5.45 |
| 2020-09-28 | 5.69 | 5.45 | 5.59 | 5.6 | 1293100.0 | 5.6 |
| 2020-09-25 | 5.58 | 5.25 | 5.27 | 5.49 | 2030300.0 | 5.49 |
| 2020-09-24 | 5.55 | 5.13 | 5.28 | 5.38 | 2652400.0 | 5.38 |
| 2020-09-23 | 5.58 | 5.15 | 5.51 | 5.15 | 1411300.0 | 5.15 |
| 2020-09-22 | 5.68 | 5.47 | 5.58 | 5.5 | 2154400.0 | 5.5 |
| 2020-09-21 | 5.94 | 5.52 | 5.94 | 5.55 | 2353100.0 | 5.55 |
| 2020-09-18 | 6.38 | 6.04 | 6.31 | 6.1 | 3066700.0 | 6.1 |
| 2020-09-17 | 6.4 | 5.91 | 5.95 | 6.27 | 2173300.0 | 6.27 |
| 2020-09-16 | 6.3 | 5.88 | 5.93 | 6.07 | 2783000.0 | 6.07 |
| 2020-09-15 | 6.05 | 5.86 | 5.95 | 5.89 | 1525500.0 | 5.89 |
| 2020-09-14 | 5.98 | 5.64 | 5.94 | 5.9 | 1566300.0 | 5.9 |
| 2020-09-11 | 6.06 | 5.78 | 5.89 | 5.94 | 2476400.0 | 5.94 |
| 2020-09-10 | 5.92 | 5.76 | 5.78 | 5.86 | 2221700.0 | 5.86 |
| 2020-09-09 | 5.89 | 5.68 | 5.77 | 5.81 | 998100.0 | 5.81 |
| 2020-09-08 | 6.01 | 5.64 | 6.01 | 5.69 | 1890700.0 | 5.69 |
| 2020-09-04 | 6.27 | 5.96 | 6.2 | 6.1 | 740800.0 | 6.1 |
| 2020-09-03 | 6.34 | 6.03 | 6.24 | 6.05 | 1626000.0 | 6.05 |
| 2020-09-02 | 6.46 | 6.22 | 6.46 | 6.23 | 970700.0 | 6.23 |
| 2020-09-01 | 6.53 | 6.28 | 6.43 | 6.49 | 745900.0 | 6.49 |
| 2020-08-31 | 6.64 | 6.38 | 6.61 | 6.44 | 1324200.0 | 6.44 |
| 2020-08-28 | 6.72 | 6.34 | 6.4 | 6.63 | 1542300.0 | 6.63 |
| 2020-08-27 | 6.72 | 6.26 | 6.43 | 6.4 | 2266300.0 | 6.4 |
| 2020-08-26 | 6.32 | 6.03 | 6.3 | 6.03 | 1174400.0 | 6.03 |
| 2020-08-25 | 6.38 | 6.24 | 6.31 | 6.3 | 796700.0 | 6.3 |
| 2020-08-24 | 6.28 | 5.95 | 6.03 | 6.23 | 1386800.0 | 6.23 |
| 2020-08-21 | 6.16 | 5.97 | 6.09 | 5.98 | 898700.0 | 5.98 |
| 2020-08-20 | 6.42 | 6.15 | 6.32 | 6.2 | 1066200.0 | 6.2 |
| 2020-08-19 | 6.61 | 6.42 | 6.55 | 6.44 | 836900.0 | 6.44 |
| 2020-08-18 | 6.75 | 6.48 | 6.73 | 6.52 | 1050400.0 | 6.52 |
| 2020-08-17 | 6.92 | 6.73 | 6.88 | 6.83 | 693000.0 | 6.83 |
| 2020-08-14 | 7.02 | 6.78 | 6.8 | 6.94 | 703500.0 | 6.94 |
| 2020-08-13 | 7.11 | 6.75 | 7.03 | 6.88 | 1005200.0 | 6.88 |
| 2020-08-12 | 7.14 | 6.8 | 6.9 | 6.92 | 1161600.0 | 6.92 |
| 2020-08-11 | 7.1 | 6.74 | 6.81 | 6.74 | 1746000.0 | 6.74 |
| 2020-08-10 | 6.74 | 6.3 | 6.33 | 6.61 | 1408400.0 | 6.61 |
| 2020-08-07 | 6.34 | 5.97 | 6.11 | 6.29 | 1797600.0 | 6.29 |
| 2020-08-06 | 6.43 | 5.88 | 6.01 | 6.11 | 1584700.0 | 6.11 |
| 2020-08-05 | 6.46 | 6.17 | 6.31 | 6.36 | 1150400.0 | 6.36 |
| 2020-08-04 | 6.26 | 5.87 | 5.88 | 6.12 | 1402000.0 | 6.12 |
| 2020-08-03 | 6.02 | 5.79 | 6.01 | 5.91 | 1023600.0 | 5.91 |
| 2020-07-31 | 5.99 | 5.78 | 5.81 | 5.98 | 1689000.0 | 5.98 |
| 2020-07-30 | 6.06 | 5.71 | 6.06 | 5.92 | 1699900.0 | 5.92 |
| 2020-07-29 | 6.1 | 5.91 | 5.97 | 6.06 | 1358100.0 | 6.06 |
| 2020-07-28 | 6.45 | 5.94 | 6.36 | 5.97 | 2122100.0 | 5.97 |
| 2020-07-27 | 6.7 | 6.4 | 6.53 | 6.43 | 1098600.0 | 6.43 |
| 2020-07-24 | 6.94 | 6.67 | 6.8 | 6.68 | 1149300.0 | 6.68 |
| 2020-07-23 | 7.06 | 6.79 | 6.94 | 6.85 | 1388300.0 | 6.85 |
| 2020-07-22 | 7.07 | 6.82 | 7.0 | 7.01 | 1299900.0 | 7.01 |
| 2020-07-21 | 7.15 | 6.8 | 6.8 | 7.15 | 1681200.0 | 7.15 |
| 2020-07-20 | 6.68 | 6.44 | 6.5 | 6.63 | 1009100.0 | 6.63 |
| 2020-07-17 | 7.05 | 6.55 | 6.75 | 6.56 | 1341700.0 | 6.56 |
| 2020-07-16 | 6.91 | 6.53 | 6.73 | 6.69 | 1699300.0 | 6.69 |
| 2020-07-15 | 6.96 | 6.64 | 6.67 | 6.82 | 1782600.0 | 6.82 |
| 2020-07-14 | 6.51 | 6.0 | 6.1 | 6.49 | 1772100.0 | 6.49 |
| 2020-07-13 | 6.49 | 6.03 | 6.47 | 6.05 | 1910800.0 | 6.05 |
| 2020-07-10 | 6.58 | 6.0 | 6.0 | 6.35 | 1872900.0 | 6.35 |
| 2020-07-09 | 6.32 | 6.01 | 6.26 | 6.06 | 2093900.0 | 6.06 |
| 2020-07-08 | 6.39 | 6.18 | 6.33 | 6.31 | 2012600.0 | 6.31 |
| 2020-07-07 | 6.48 | 6.31 | 6.4 | 6.38 | 1478500.0 | 6.38 |
| 2020-07-06 | 6.86 | 6.48 | 6.76 | 6.52 | 2312000.0 | 6.52 |
| 2020-07-02 | 6.8 | 6.42 | 6.58 | 6.65 | 2698300.0 | 6.65 |
| 2020-07-01 | 6.5 | 6.08 | 6.08 | 6.32 | 2950700.0 | 6.32 |
| 2020-06-30 | 6.16 | 5.88 | 6.13 | 6.06 | 2337100.0 | 6.06 |
| 2020-06-29 | 6.26 | 5.63 | 5.63 | 6.23 | 3714100.0 | 6.23 |
| 2020-06-26 | 5.8 | 5.44 | 5.79 | 5.49 | 5954900.0 | 5.49 |
| 2020-06-25 | 5.86 | 5.49 | 5.53 | 5.79 | 2067300.0 | 5.79 |
| 2020-06-24 | 6.06 | 5.48 | 6.06 | 5.59 | 3057400.0 | 5.59 |
| 2020-06-23 | 6.08 | 5.85 | 6.02 | 6.0 | 2080000.0 | 6.0 |
| 2020-06-22 | 6.09 | 5.63 | 5.75 | 5.93 | 3115400.0 | 5.93 |
| 2020-06-19 | 6.28 | 5.81 | 6.26 | 5.86 | 2711300.0 | 5.86 |
| 2020-06-18 | 6.18 | 5.91 | 6.07 | 6.01 | 1227700.0 | 6.01 |
| 2020-06-17 | 6.34 | 6.02 | 6.31 | 6.04 | 1415600.0 | 6.04 |
| 2020-06-16 | 6.89 | 6.28 | 6.82 | 6.39 | 2061900.0 | 6.39 |
| 2020-06-15 | 6.3 | 5.76 | 5.82 | 6.24 | 1638900.0 | 6.24 |
| 2020-06-12 | 6.3 | 5.91 | 6.27 | 6.24 | 1569500.0 | 6.24 |
| 2020-06-11 | 6.42 | 5.81 | 6.04 | 5.84 | 1999500.0 | 5.84 |
| 2020-06-10 | 6.96 | 6.44 | 6.83 | 6.59 | 1652800.0 | 6.59 |
| 2020-06-09 | 7.32 | 6.67 | 7.13 | 7.04 | 1846400.0 | 7.04 |
| 2020-06-08 | 7.76 | 7.02 | 7.62 | 7.55 | 3484800.0 | 7.55 |
| 2020-06-05 | 7.43 | 6.77 | 6.78 | 7.22 | 2579000.0 | 7.22 |
| 2020-06-04 | 6.29 | 6.01 | 6.19 | 6.24 | 1807900.0 | 6.24 |
| 2020-06-03 | 6.4 | 6.01 | 6.05 | 6.32 | 2274800.0 | 6.32 |
| 2020-06-02 | 5.98 | 5.62 | 5.62 | 5.89 | 1656800.0 | 5.89 |
| 2020-06-01 | 5.7 | 5.38 | 5.53 | 5.55 | 1911900.0 | 5.55 |
| 2020-05-29 | 5.94 | 5.51 | 5.81 | 5.55 | 2141600.0 | 5.55 |
| 2020-05-28 | 6.14 | 5.82 | 6.14 | 5.91 | 1819000.0 | 5.91 |
| 2020-05-27 | 6.44 | 6.13 | 6.41 | 6.18 | 1875600.0 | 6.18 |
| 2020-05-26 | 6.29 | 5.93 | 6.23 | 6.25 | 1617600.0 | 6.25 |
| 2020-05-22 | 6.33 | 5.82 | 6.25 | 5.93 | 1694600.0 | 5.93 |
| 2020-05-21 | 6.46 | 6.22 | 6.29 | 6.26 | 1620400.0 | 6.26 |
| 2020-05-20 | 6.34 | 6.06 | 6.11 | 6.28 | 996600.0 | 6.28 |
| 2020-05-19 | 6.27 | 5.93 | 6.08 | 5.95 | 1709600.0 | 5.95 |
| 2020-05-18 | 6.18 | 5.81 | 5.92 | 6.11 | 2440000.0 | 6.11 |
| 2020-05-15 | 5.69 | 5.01 | 5.1 | 5.49 | 4319900.0 | 5.49 |
| 2020-05-14 | 5.32 | 4.76 | 5.01 | 5.02 | 7279900.0 | 5.02 |
| 2020-05-13 | 5.34 | 4.91 | 5.2 | 5.08 | 4201900.0 | 5.08 |
| 2020-05-12 | 5.63 | 5.09 | 5.09 | 5.44 | 5662200.0 | 5.44 |
| 2020-05-11 | 5.15 | 4.86 | 4.93 | 5.04 | 8433300.0 | 5.04 |
| 2020-05-08 | 5.13 | 4.92 | 5.06 | 5.01 | 5717000.0 | 5.01 |
| 2020-05-07 | 5.54 | 4.75 | 5.48 | 4.93 | 3816400.0 | 4.93 |
| 2020-05-06 | 5.5 | 5.05 | 5.47 | 5.12 | 2517400.0 | 5.12 |
| 2020-05-05 | 6.45 | 5.34 | 6.27 | 5.47 | 3968500.0 | 5.47 |
| 2020-05-04 | 5.97 | 5.59 | 5.76 | 5.95 | 1149700.0 | 5.95 |
| 2020-05-01 | 6.3 | 5.74 | 6.18 | 5.82 | 1380100.0 | 5.82 |
| 2020-04-30 | 6.55 | 5.85 | 6.18 | 6.47 | 2079100.0 | 6.47 |
| 2020-04-29 | 6.37 | 5.7 | 5.8 | 6.18 | 2565200.0 | 6.18 |
| 2020-04-28 | 5.53 | 5.11 | 5.2 | 5.52 | 2562400.0 | 5.52 |
| 2020-04-27 | 5.31 | 4.93 | 5.02 | 5.17 | 2186500.0 | 5.17 |
| 2020-04-24 | 5.32 | 4.82 | 5.18 | 5.15 | 1980600.0 | 5.15 |
| 2020-04-23 | 5.57 | 4.8 | 4.9 | 5.16 | 5552800.0 | 5.16 |
| 2020-04-22 | 4.55 | 4.15 | 4.18 | 4.45 | 1932500.0 | 4.45 |
| 2020-04-21 | 4.03 | 3.7 | 3.76 | 3.98 | 1661200.0 | 3.98 |
| 2020-04-20 | 4.06 | 3.59 | 3.83 | 3.88 | 1878800.0 | 3.88 |
| 2020-04-17 | 4.12 | 3.73 | 3.82 | 4.01 | 1825200.0 | 4.01 |
| 2020-04-16 | 4.14 | 3.76 | 4.14 | 3.77 | 1081700.0 | 3.77 |
| 2020-04-15 | 4.34 | 4.04 | 4.24 | 4.22 | 1418800.0 | 4.22 |
| 2020-04-14 | 4.64 | 4.34 | 4.47 | 4.56 | 1919800.0 | 4.56 |
| 2020-04-13 | 4.86 | 4.05 | 4.64 | 4.44 | 2282200.0 | 4.44 |
| 2020-04-09 | 5.17 | 4.24 | 4.58 | 4.47 | 2307800.0 | 4.47 |
| 2020-04-08 | 4.36 | 4.0 | 4.13 | 4.36 | 2069000.0 | 4.36 |
| 2020-04-07 | 4.35 | 3.85 | 4.07 | 3.97 | 2380100.0 | 3.97 |
| 2020-04-06 | 4.11 | 3.8 | 4.03 | 3.91 | 1799200.0 | 3.91 |
| 2020-04-03 | 4.27 | 3.88 | 4.01 | 3.91 | 3729500.0 | 3.91 |
| 2020-04-02 | 4.45 | 3.61 | 3.62 | 3.97 | 2241000.0 | 3.97 |
| 2020-04-01 | 4.0 | 3.45 | 3.96 | 3.61 | 2309500.0 | 3.61 |
| 2020-03-31 | 4.2 | 3.87 | 3.96 | 4.0 | 3464000.0 | 4.0 |
| 2020-03-30 | 4.11 | 3.68 | 4.0 | 3.9 | 2439000.0 | 3.9 |
| 2020-03-27 | 4.43 | 4.0 | 4.3 | 4.11 | 2144000.0 | 4.11 |
| 2020-03-26 | 4.63 | 4.07 | 4.07 | 4.52 | 1904200.0 | 4.52 |
| 2020-03-25 | 4.31 | 3.76 | 4.11 | 4.04 | 3020000.0 | 4.04 |
| 2020-03-24 | 4.26 | 3.9 | 4.08 | 4.07 | 2306400.0 | 4.07 |
| 2020-03-23 | 4.05 | 3.61 | 3.91 | 3.85 | 2386800.0 | 3.85 |
| 2020-03-20 | 4.79 | 3.98 | 4.31 | 3.98 | 3466500.0 | 3.98 |
| 2020-03-19 | 4.49 | 3.24 | 3.4 | 4.19 | 2763700.0 | 4.19 |
| 2020-03-18 | 3.7 | 3.23 | 3.37 | 3.38 | 2546800.0 | 3.38 |
| 2020-03-17 | 4.32 | 3.56 | 4.08 | 3.64 | 2997100.0 | 3.64 |
| 2020-03-16 | 5.05 | 3.92 | 4.27 | 4.02 | 3448000.0 | 4.02 |
| 2020-03-13 | 5.11 | 4.17 | 4.72 | 4.98 | 4040000.0 | 4.98 |
| 2020-03-12 | 4.94 | 4.18 | 4.5 | 4.45 | 4901700.0 | 4.45 |
| 2020-03-11 | 5.08 | 4.6 | 4.97 | 4.81 | 4460700.0 | 4.81 |
| 2020-03-10 | 6.05 | 4.81 | 5.6 | 5.34 | 4707400.0 | 5.34 |
| 2020-03-09 | 5.38 | 3.58 | 4.11 | 5.15 | 6640400.0 | 5.15 |
| 2020-03-06 | 6.95 | 6.08 | 6.78 | 6.26 | 2755600.0 | 6.26 |
| 2020-03-05 | 7.5 | 7.02 | 7.43 | 7.11 | 1727700.0 | 7.11 |
| 2020-03-04 | 7.75 | 7.29 | 7.7 | 7.64 | 1884500.0 | 7.64 |
| 2020-03-03 | 7.9 | 7.47 | 7.73 | 7.63 | 2439800.0 | 7.63 |
| 2020-03-02 | 7.67 | 7.25 | 7.57 | 7.6 | 1923200.0 | 7.6 |
| 2020-02-28 | 7.51 | 6.88 | 6.88 | 7.51 | 3977900.0 | 7.51 |
| 2020-02-27 | 7.42 | 6.88 | 7.06 | 7.07 | 2104800.0 | 7.07 |
| 2020-02-26 | 7.76 | 7.3 | 7.66 | 7.37 | 2292900.0 | 7.37 |
| 2020-02-25 | 8.17 | 7.31 | 8.16 | 7.42 | 2186300.0 | 7.42 |
| 2020-02-24 | 8.26 | 7.9 | 8.21 | 8.14 | 1844200.0 | 8.14 |
| 2020-02-21 | 8.7 | 8.39 | 8.7 | 8.57 | 2414900.0 | 8.57 |
| 2020-02-20 | 9.32 | 8.6 | 9.2 | 8.86 | 3189800.0 | 8.86 |
| 2020-02-19 | 9.41 | 9.11 | 9.23 | 9.27 | 2432700.0 | 9.27 |
| 2020-02-18 | 9.61 | 9.15 | 9.55 | 9.18 | 1443700.0 | 9.18 |