| 名前 | Mexco Energy Corporation Common Stock |
| ティッカー | MXC |
| 国 | United States |
| 上場年 | nan |
| セクター | Energy |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 10.41 | 9.46 | 9.48 | 10.34 | 57200.0 | 10.34 |
| 2021-02-12 | 9.92 | 8.53 | 8.53 | 9.37 | 84400.0 | 9.37 |
| 2021-02-11 | 11.27 | 9.0 | 11.16 | 9.21 | 162200.0 | 9.21 |
| 2021-02-10 | 14.25 | 8.19 | 9.1 | 11.58 | 1152800.0 | 11.58 |
| 2021-02-09 | 9.5 | 8.79 | 9.06 | 8.92 | 87600.0 | 8.92 |
| 2021-02-08 | 9.17 | 8.64 | 8.91 | 9.0 | 104500.0 | 9.0 |
| 2021-02-05 | 9.21 | 7.93 | 8.7 | 8.6 | 194200.0 | 8.6 |
| 2021-02-04 | 8.71 | 8.15 | 8.46 | 8.49 | 59500.0 | 8.49 |
| 2021-02-03 | 9.25 | 8.45 | 8.57 | 8.47 | 57800.0 | 8.47 |
| 2021-02-02 | 9.0 | 8.22 | 8.22 | 8.54 | 61000.0 | 8.54 |
| 2021-02-01 | 9.9 | 7.58 | 7.76 | 9.25 | 498600.0 | 9.25 |
| 2021-01-29 | 9.69 | 7.6 | 9.62 | 7.71 | 187800.0 | 7.71 |
| 2021-01-28 | 12.8 | 7.55 | 7.63 | 9.83 | 1234700.0 | 9.83 |
| 2021-01-27 | 7.99 | 7.4 | 7.51 | 7.55 | 19500.0 | 7.55 |
| 2021-01-26 | 8.67 | 7.71 | 8.62 | 7.91 | 82000.0 | 7.91 |
| 2021-01-25 | 9.19 | 7.24 | 7.46 | 8.62 | 285600.0 | 8.62 |
| 2021-01-22 | 7.58 | 7.44 | 7.49 | 7.55 | 7700.0 | 7.55 |
| 2021-01-21 | 7.73 | 7.01 | 7.2 | 7.6 | 30000.0 | 7.6 |
| 2021-01-20 | 7.94 | 7.25 | 7.59 | 7.25 | 19000.0 | 7.25 |
| 2021-01-19 | 7.83 | 7.3 | 7.35 | 7.74 | 63700.0 | 7.74 |
| 2021-01-15 | 7.74 | 7.25 | 7.74 | 7.26 | 19100.0 | 7.26 |
| 2021-01-14 | 7.98 | 7.49 | 7.49 | 7.49 | 23000.0 | 7.49 |
| 2021-01-13 | 7.82 | 7.5 | 7.8 | 7.66 | 42300.0 | 7.66 |
| 2021-01-12 | 7.99 | 7.25 | 7.29 | 7.84 | 104900.0 | 7.84 |
| 2021-01-11 | 7.33 | 6.9 | 7.16 | 7.24 | 30400.0 | 7.24 |
| 2021-01-08 | 7.41 | 7.17 | 7.26 | 7.34 | 34400.0 | 7.34 |
| 2021-01-07 | 8.21 | 7.1 | 8.12 | 7.11 | 109900.0 | 7.11 |
| 2021-01-06 | 8.98 | 7.26 | 8.75 | 7.96 | 411200.0 | 7.96 |
| 2021-01-05 | 12.9 | 5.56 | 5.56 | 10.45 | 2371700.0 | 10.45 |
| 2021-01-04 | 6.1 | 5.5 | 5.89 | 5.64 | 29600.0 | 5.64 |
| 2020-12-31 | 6.46 | 5.83 | 5.9 | 6.03 | 72100.0 | 6.03 |
| 2020-12-30 | 6.64 | 6.0 | 6.31 | 6.04 | 47300.0 | 6.04 |
| 2020-12-29 | 6.35 | 5.83 | 6.1 | 6.05 | 48500.0 | 6.05 |
| 2020-12-28 | 6.01 | 5.58 | 6.01 | 5.78 | 29300.0 | 5.78 |
| 2020-12-24 | 6.04 | 5.68 | 6.04 | 5.82 | 12600.0 | 5.82 |
| 2020-12-23 | 6.08 | 5.75 | 5.8 | 5.92 | 58100.0 | 5.92 |
| 2020-12-22 | 5.8 | 5.56 | 5.63 | 5.76 | 40700.0 | 5.76 |
| 2020-12-21 | 5.88 | 5.45 | 5.51 | 5.61 | 28300.0 | 5.61 |
| 2020-12-18 | 5.95 | 5.63 | 5.82 | 5.63 | 24800.0 | 5.63 |
| 2020-12-17 | 6.3 | 5.78 | 5.97 | 5.8 | 37700.0 | 5.8 |
| 2020-12-16 | 5.99 | 5.74 | 5.99 | 5.94 | 22800.0 | 5.94 |
| 2020-12-15 | 6.0 | 5.55 | 5.6 | 5.85 | 31200.0 | 5.85 |
| 2020-12-14 | 5.9 | 5.55 | 5.8 | 5.64 | 26000.0 | 5.64 |
| 2020-12-11 | 5.87 | 5.66 | 5.86 | 5.8 | 14900.0 | 5.8 |
| 2020-12-10 | 5.94 | 5.47 | 5.63 | 5.86 | 48700.0 | 5.86 |
| 2020-12-09 | 5.91 | 5.3 | 5.7 | 5.53 | 48800.0 | 5.53 |
| 2020-12-08 | 5.74 | 5.51 | 5.51 | 5.61 | 7800.0 | 5.61 |
| 2020-12-07 | 5.79 | 5.55 | 5.79 | 5.61 | 13100.0 | 5.61 |
| 2020-12-04 | 5.94 | 5.6 | 5.64 | 5.75 | 26600.0 | 5.75 |
| 2020-12-03 | 5.92 | 5.62 | 5.75 | 5.62 | 18900.0 | 5.62 |
| 2020-12-02 | 5.99 | 5.36 | 5.36 | 5.82 | 49700.0 | 5.82 |
| 2020-12-01 | 5.76 | 5.36 | 5.6 | 5.47 | 25700.0 | 5.47 |
| 2020-11-30 | 5.94 | 5.33 | 5.94 | 5.59 | 48400.0 | 5.59 |
| 2020-11-27 | 6.07 | 5.7 | 5.89 | 5.82 | 32200.0 | 5.82 |
| 2020-11-25 | 6.9 | 5.8 | 6.9 | 6.14 | 126900.0 | 6.14 |
| 2020-11-24 | 7.2 | 5.49 | 5.75 | 6.59 | 270000.0 | 6.59 |
| 2020-11-23 | 5.63 | 5.39 | 5.52 | 5.4 | 17900.0 | 5.4 |
| 2020-11-20 | 5.59 | 5.43 | 5.59 | 5.56 | 8300.0 | 5.56 |
| 2020-11-19 | 5.75 | 5.32 | 5.75 | 5.48 | 13500.0 | 5.48 |
| 2020-11-18 | 5.6 | 5.24 | 5.48 | 5.24 | 43900.0 | 5.24 |
| 2020-11-17 | 5.5 | 5.19 | 5.36 | 5.32 | 15100.0 | 5.32 |
| 2020-11-16 | 5.34 | 5.06 | 5.14 | 5.33 | 19800.0 | 5.33 |
| 2020-11-13 | 5.08 | 4.76 | 4.76 | 5.06 | 25500.0 | 5.06 |
| 2020-11-12 | 5.16 | 4.79 | 5.1 | 4.83 | 43400.0 | 4.83 |
| 2020-11-11 | 5.44 | 5.06 | 5.25 | 5.15 | 26800.0 | 5.15 |
| 2020-11-10 | 5.33 | 5.03 | 5.14 | 5.2 | 43200.0 | 5.2 |
| 2020-11-09 | 5.74 | 5.15 | 5.3 | 5.15 | 159100.0 | 5.15 |
| 2020-11-06 | 5.35 | 5.05 | 5.12 | 5.05 | 23200.0 | 5.05 |
| 2020-11-05 | 5.47 | 5.15 | 5.16 | 5.28 | 32100.0 | 5.28 |
| 2020-11-04 | 5.31 | 5.02 | 5.21 | 5.09 | 18200.0 | 5.09 |
| 2020-11-03 | 5.68 | 5.26 | 5.56 | 5.27 | 47000.0 | 5.27 |
| 2020-11-02 | 5.79 | 5.47 | 5.7 | 5.49 | 209300.0 | 5.49 |
| 2020-10-30 | 5.73 | 5.27 | 5.52 | 5.7 | 290800.0 | 5.7 |
| 2020-10-29 | 5.88 | 5.45 | 5.54 | 5.56 | 179000.0 | 5.56 |
| 2020-10-28 | 5.77 | 5.23 | 5.54 | 5.53 | 149000.0 | 5.53 |
| 2020-10-27 | 5.84 | 5.17 | 5.29 | 5.65 | 348400.0 | 5.65 |
| 2020-10-26 | 5.65 | 5.33 | 5.49 | 5.35 | 266000.0 | 5.35 |
| 2020-10-23 | 5.78 | 5.45 | 5.56 | 5.55 | 198200.0 | 5.55 |
| 2020-10-22 | 5.75 | 5.35 | 5.58 | 5.63 | 38400.0 | 5.63 |
| 2020-10-21 | 6.08 | 5.33 | 5.47 | 5.6 | 877500.0 | 5.6 |
| 2020-10-20 | 5.7 | 5.12 | 5.35 | 5.46 | 569800.0 | 5.46 |
| 2020-10-19 | 5.85 | 5.24 | 5.36 | 5.42 | 348300.0 | 5.42 |
| 2020-10-16 | 5.71 | 5.07 | 5.07 | 5.43 | 245900.0 | 5.43 |
| 2020-10-15 | 5.44 | 5.12 | 5.29 | 5.2 | 253300.0 | 5.2 |
| 2020-10-14 | 5.5 | 5.16 | 5.16 | 5.33 | 248600.0 | 5.33 |
| 2020-10-13 | 5.6 | 5.17 | 5.17 | 5.29 | 284300.0 | 5.29 |
| 2020-10-12 | 5.78 | 5.1 | 5.1 | 5.21 | 427700.0 | 5.21 |
| 2020-10-09 | 5.85 | 5.2 | 5.25 | 5.5 | 360500.0 | 5.5 |
| 2020-10-08 | 8.79 | 4.6 | 4.75 | 6.0 | 6913400.0 | 6.0 |
| 2020-10-07 | 4.75 | 4.3 | 4.36 | 4.61 | 53900.0 | 4.61 |
| 2020-10-06 | 4.68 | 4.31 | 4.41 | 4.4 | 39600.0 | 4.4 |
| 2020-10-05 | 4.66 | 4.33 | 4.66 | 4.41 | 13100.0 | 4.41 |
| 2020-10-02 | 4.85 | 4.33 | 4.33 | 4.56 | 84300.0 | 4.56 |
| 2020-10-01 | 4.72 | 4.2 | 4.7 | 4.36 | 32900.0 | 4.36 |
| 2020-09-30 | 4.77 | 4.37 | 4.44 | 4.77 | 60600.0 | 4.77 |
| 2020-09-29 | 6.49 | 4.43 | 6.02 | 5.1 | 1735200.0 | 5.1 |
| 2020-09-28 | 4.22 | 4.04 | 4.18 | 4.15 | 4800.0 | 4.15 |
| 2020-09-25 | 4.18 | 3.98 | 3.98 | 4.11 | 9200.0 | 4.11 |
| 2020-09-24 | 4.15 | 3.95 | 4.07 | 4.04 | 27000.0 | 4.04 |
| 2020-09-23 | 4.33 | 4.07 | 4.08 | 4.07 | 17900.0 | 4.07 |
| 2020-09-22 | 4.38 | 4.07 | 4.38 | 4.13 | 9700.0 | 4.13 |
| 2020-09-21 | 4.43 | 4.18 | 4.43 | 4.25 | 16700.0 | 4.25 |
| 2020-09-18 | 4.75 | 4.16 | 4.21 | 4.39 | 81800.0 | 4.39 |
| 2020-09-17 | 4.46 | 4.05 | 4.21 | 4.36 | 36100.0 | 4.36 |
| 2020-09-16 | 5.2 | 4.07 | 4.7 | 4.34 | 252900.0 | 4.34 |
| 2020-09-15 | 4.5 | 3.8 | 3.88 | 4.47 | 215200.0 | 4.47 |
| 2020-09-14 | 4.01 | 3.7 | 4.01 | 3.7 | 23700.0 | 3.7 |
| 2020-09-11 | 4.34 | 3.84 | 3.98 | 3.9 | 17800.0 | 3.9 |
| 2020-09-10 | 4.25 | 3.97 | 4.05 | 3.97 | 23000.0 | 3.97 |
| 2020-09-09 | 4.13 | 4.06 | 4.06 | 4.09 | 5300.0 | 4.09 |
| 2020-09-08 | 4.33 | 4.0 | 4.15 | 4.07 | 27000.0 | 4.07 |
| 2020-09-04 | 4.64 | 4.18 | 4.64 | 4.31 | 28300.0 | 4.31 |
| 2020-09-03 | 4.76 | 4.4 | 4.48 | 4.61 | 36700.0 | 4.61 |
| 2020-09-02 | 4.96 | 4.36 | 4.85 | 4.48 | 87500.0 | 4.48 |
| 2020-09-01 | 5.25 | 4.92 | 5.01 | 4.94 | 104400.0 | 4.94 |
| 2020-08-31 | 5.62 | 5.03 | 5.05 | 5.07 | 62000.0 | 5.07 |
| 2020-08-28 | 5.56 | 5.05 | 5.18 | 5.43 | 196800.0 | 5.43 |
| 2020-08-27 | 5.51 | 4.95 | 5.1 | 5.24 | 162100.0 | 5.24 |
| 2020-08-26 | 5.7 | 5.1 | 5.31 | 5.1 | 188400.0 | 5.1 |
| 2020-08-25 | 5.7 | 5.1 | 5.18 | 5.35 | 173600.0 | 5.35 |
| 2020-08-24 | 5.37 | 4.93 | 5.25 | 5.24 | 56700.0 | 5.24 |
| 2020-08-21 | 6.05 | 5.29 | 5.74 | 5.3 | 47900.0 | 5.3 |
| 2020-08-20 | 6.35 | 5.75 | 5.78 | 5.75 | 104600.0 | 5.75 |
| 2020-08-19 | 6.38 | 5.63 | 5.9 | 6.23 | 50900.0 | 6.23 |
| 2020-08-18 | 6.39 | 5.9 | 6.34 | 5.98 | 62500.0 | 5.98 |
| 2020-08-17 | 6.37 | 5.75 | 5.91 | 5.88 | 129300.0 | 5.88 |
| 2020-08-14 | 6.44 | 5.59 | 5.78 | 6.0 | 232900.0 | 6.0 |
| 2020-08-13 | 6.07 | 5.79 | 6.07 | 5.89 | 23500.0 | 5.89 |
| 2020-08-12 | 6.5 | 5.95 | 5.95 | 6.26 | 36200.0 | 6.26 |
| 2020-08-11 | 6.46 | 5.76 | 6.28 | 6.19 | 113600.0 | 6.19 |
| 2020-08-10 | 6.76 | 6.25 | 6.53 | 6.41 | 198300.0 | 6.41 |
| 2020-08-07 | 6.99 | 6.2 | 6.23 | 6.51 | 145400.0 | 6.51 |
| 2020-08-06 | 7.15 | 6.05 | 6.05 | 6.77 | 434200.0 | 6.77 |
| 2020-08-05 | 6.91 | 5.93 | 5.95 | 6.81 | 691400.0 | 6.81 |
| 2020-08-04 | 6.34 | 5.23 | 5.23 | 6.09 | 495200.0 | 6.09 |
| 2020-08-03 | 5.8 | 5.05 | 5.05 | 5.31 | 596600.0 | 5.31 |
| 2020-07-31 | 6.26 | 4.85 | 4.9 | 5.95 | 614600.0 | 5.95 |
| 2020-07-30 | 5.5 | 4.85 | 4.86 | 5.05 | 268700.0 | 5.05 |
| 2020-07-29 | 5.42 | 4.84 | 5.0 | 5.09 | 235000.0 | 5.09 |
| 2020-07-28 | 5.7 | 5.06 | 5.51 | 5.08 | 281500.0 | 5.08 |
| 2020-07-27 | 6.31 | 5.9 | 5.98 | 5.9 | 156100.0 | 5.9 |
| 2020-07-24 | 6.9 | 6.03 | 6.3 | 6.06 | 403000.0 | 6.06 |
| 2020-07-23 | 7.4 | 6.51 | 7.16 | 7.4 | 1072100.0 | 7.4 |
| 2020-07-22 | 14.63 | 7.51 | 9.72 | 8.1 | 56367400.0 | 8.1 |
| 2020-07-21 | 3.65 | 3.11 | 3.11 | 3.65 | 982100.0 | 3.65 |
| 2020-07-20 | 3.12 | 2.98 | 3.12 | 3.09 | 4000.0 | 3.09 |
| 2020-07-17 | 3.2 | 3.03 | 3.2 | 3.05 | 2700.0 | 3.05 |
| 2020-07-16 | 3.04 | 3.02 | 3.02 | 3.04 | 900.0 | 3.04 |
| 2020-07-15 | 3.08 | 3.08 | 3.08 | 3.08 | 1900.0 | 3.08 |
| 2020-07-14 | 3.08 | 2.92 | 3.0 | 3.0 | 12500.0 | 3.0 |
| 2020-07-13 | 3.1 | 3.09 | 3.1 | 3.09 | 400.0 | 3.09 |
| 2020-07-10 | 3.18 | 3.08 | 3.18 | 3.09 | 3500.0 | 3.09 |
| 2020-07-09 | 3.13 | 3.1 | 3.1 | 3.13 | 1100.0 | 3.13 |
| 2020-07-08 | 3.29 | 3.1 | 3.29 | 3.18 | 3400.0 | 3.18 |
| 2020-07-07 | 3.1 | 3.1 | 3.1 | 3.1 | 300.0 | 3.1 |
| 2020-07-06 | 3.3 | 3.1 | 3.27 | 3.12 | 9800.0 | 3.12 |
| 2020-07-02 | 3.42 | 3.42 | 3.42 | 3.42 | 0.0 | 3.42 |
| 2020-07-01 | 3.47 | 3.28 | 3.47 | 3.42 | 700.0 | 3.42 |
| 2020-06-30 | 3.31 | 3.23 | 3.31 | 3.28 | 1300.0 | 3.28 |
| 2020-06-29 | 3.4 | 3.1 | 3.27 | 3.4 | 30900.0 | 3.4 |
| 2020-06-26 | 3.14 | 3.0 | 3.0 | 3.1 | 7700.0 | 3.1 |
| 2020-06-25 | 3.28 | 3.06 | 3.25 | 3.06 | 3600.0 | 3.06 |
| 2020-06-24 | 3.3 | 3.0 | 3.07 | 3.06 | 14600.0 | 3.06 |
| 2020-06-23 | 3.71 | 3.05 | 3.71 | 3.07 | 35300.0 | 3.07 |
| 2020-06-22 | 3.72 | 3.61 | 3.67 | 3.71 | 4000.0 | 3.71 |
| 2020-06-19 | 4.05 | 3.62 | 4.05 | 3.81 | 20400.0 | 3.81 |
| 2020-06-18 | 4.0 | 3.8 | 3.81 | 3.8 | 7900.0 | 3.8 |
| 2020-06-17 | 4.15 | 3.67 | 4.03 | 3.85 | 6000.0 | 3.85 |
| 2020-06-16 | 4.18 | 3.91 | 4.05 | 4.0 | 8000.0 | 4.0 |
| 2020-06-15 | 4.2 | 3.3 | 3.58 | 4.03 | 82600.0 | 4.03 |
| 2020-06-12 | 4.0 | 3.58 | 3.81 | 3.75 | 28100.0 | 3.75 |
| 2020-06-11 | 4.28 | 3.79 | 4.15 | 4.04 | 41200.0 | 4.04 |
| 2020-06-10 | 4.36 | 3.87 | 4.21 | 4.16 | 25100.0 | 4.16 |
| 2020-06-09 | 4.42 | 3.79 | 4.39 | 4.21 | 61000.0 | 4.21 |
| 2020-06-08 | 5.24 | 3.68 | 4.09 | 4.53 | 309400.0 | 4.53 |
| 2020-06-05 | 3.4 | 2.91 | 2.91 | 3.31 | 43500.0 | 3.31 |
| 2020-06-04 | 2.88 | 2.7 | 2.86 | 2.81 | 3300.0 | 2.81 |
| 2020-06-03 | 3.14 | 2.83 | 3.13 | 2.85 | 4200.0 | 2.85 |
| 2020-06-02 | 3.1 | 2.8 | 3.1 | 2.82 | 3400.0 | 2.82 |
| 2020-06-01 | 3.15 | 3.11 | 3.15 | 3.11 | 7900.0 | 3.11 |
| 2020-05-29 | 2.99 | 2.99 | 2.99 | 2.99 | 0.0 | 2.99 |
| 2020-05-28 | 2.99 | 2.82 | 2.82 | 2.99 | 700.0 | 2.99 |
| 2020-05-27 | 2.82 | 2.82 | 2.82 | 2.82 | 0.0 | 2.82 |
| 2020-05-26 | 2.92 | 2.77 | 2.77 | 2.82 | 2700.0 | 2.82 |
| 2020-05-22 | 2.92 | 2.81 | 2.92 | 2.92 | 1600.0 | 2.92 |
| 2020-05-21 | 3.12 | 2.91 | 3.0 | 2.92 | 3800.0 | 2.92 |
| 2020-05-20 | 3.27 | 2.99 | 2.99 | 3.03 | 8100.0 | 3.03 |
| 2020-05-19 | 3.2 | 3.0 | 3.05 | 3.0 | 8200.0 | 3.0 |
| 2020-05-18 | 3.09 | 2.55 | 2.55 | 2.98 | 7600.0 | 2.98 |
| 2020-05-15 | 2.8 | 2.49 | 2.6 | 2.53 | 1800.0 | 2.53 |
| 2020-05-14 | 2.6 | 2.39 | 2.54 | 2.45 | 1900.0 | 2.45 |
| 2020-05-13 | 2.38 | 2.21 | 2.21 | 2.38 | 3200.0 | 2.38 |
| 2020-05-12 | 2.41 | 2.23 | 2.41 | 2.23 | 3300.0 | 2.23 |
| 2020-05-11 | 2.5 | 2.36 | 2.42 | 2.36 | 1900.0 | 2.36 |
| 2020-05-08 | 2.55 | 2.5 | 2.51 | 2.5 | 1800.0 | 2.5 |
| 2020-05-07 | 2.56 | 2.4 | 2.4 | 2.49 | 3300.0 | 2.49 |
| 2020-05-06 | 2.69 | 2.51 | 2.6 | 2.56 | 2000.0 | 2.56 |
| 2020-05-05 | 2.68 | 2.4 | 2.68 | 2.47 | 7200.0 | 2.47 |
| 2020-05-04 | 2.69 | 2.13 | 2.26 | 2.57 | 34700.0 | 2.57 |
| 2020-05-01 | 2.39 | 2.26 | 2.39 | 2.27 | 1800.0 | 2.27 |
| 2020-04-30 | 2.63 | 2.43 | 2.63 | 2.43 | 2200.0 | 2.43 |
| 2020-04-29 | 2.59 | 2.36 | 2.45 | 2.52 | 4500.0 | 2.52 |
| 2020-04-28 | 2.43 | 2.34 | 2.34 | 2.43 | 3200.0 | 2.43 |
| 2020-04-27 | 2.38 | 2.38 | 2.38 | 2.38 | 900.0 | 2.38 |
| 2020-04-24 | 2.5 | 2.27 | 2.5 | 2.29 | 8400.0 | 2.29 |
| 2020-04-23 | 2.5 | 2.25 | 2.25 | 2.38 | 17400.0 | 2.38 |
| 2020-04-22 | 2.1 | 2.0 | 2.0 | 2.1 | 500.0 | 2.1 |
| 2020-04-21 | 2.26 | 2.06 | 2.26 | 2.06 | 1500.0 | 2.06 |
| 2020-04-20 | 2.34 | 2.21 | 2.3 | 2.21 | 5000.0 | 2.21 |
| 2020-04-17 | 2.49 | 2.26 | 2.26 | 2.49 | 2100.0 | 2.49 |
| 2020-04-16 | 2.36 | 2.1 | 2.36 | 2.29 | 10800.0 | 2.29 |
| 2020-04-15 | 2.49 | 2.38 | 2.43 | 2.43 | 1900.0 | 2.43 |
| 2020-04-14 | 2.76 | 2.57 | 2.76 | 2.57 | 12700.0 | 2.57 |
| 2020-04-13 | 2.86 | 2.5 | 2.71 | 2.66 | 11400.0 | 2.66 |
| 2020-04-09 | 3.4 | 2.36 | 3.22 | 2.59 | 151900.0 | 2.59 |
| 2020-04-08 | 2.99 | 2.57 | 2.64 | 2.89 | 14000.0 | 2.89 |
| 2020-04-07 | 2.65 | 2.33 | 2.53 | 2.6 | 8400.0 | 2.6 |
| 2020-04-06 | 2.39 | 2.01 | 2.3 | 2.39 | 2300.0 | 2.39 |
| 2020-04-03 | 2.8 | 2.4 | 2.6 | 2.47 | 12000.0 | 2.47 |
| 2020-04-02 | 2.92 | 2.32 | 2.32 | 2.48 | 13900.0 | 2.48 |
| 2020-04-01 | 2.35 | 2.12 | 2.35 | 2.18 | 3600.0 | 2.18 |
| 2020-03-31 | 3.2 | 2.0 | 2.0 | 2.21 | 29200.0 | 2.21 |
| 2020-03-30 | 2.19 | 1.99 | 2.06 | 2.09 | 3400.0 | 2.09 |
| 2020-03-27 | 2.18 | 2.17 | 2.18 | 2.17 | 1400.0 | 2.17 |
| 2020-03-26 | 2.23 | 1.99 | 2.04 | 2.04 | 3100.0 | 2.04 |
| 2020-03-25 | 1.98 | 1.69 | 1.75 | 1.92 | 1800.0 | 1.92 |
| 2020-03-24 | 2.6 | 1.7 | 1.83 | 1.92 | 21500.0 | 1.92 |
| 2020-03-23 | 1.76 | 1.75 | 1.75 | 1.75 | 3700.0 | 1.75 |
| 2020-03-20 | 2.01 | 1.84 | 1.89 | 1.84 | 9500.0 | 1.84 |
| 2020-03-19 | 2.24 | 1.53 | 2.24 | 1.87 | 29400.0 | 1.87 |
| 2020-03-18 | 2.32 | 2.26 | 2.26 | 2.32 | 1500.0 | 2.32 |
| 2020-03-17 | 2.32 | 2.32 | 2.32 | 2.32 | 200.0 | 2.32 |
| 2020-03-16 | 2.79 | 2.33 | 2.79 | 2.35 | 7000.0 | 2.35 |
| 2020-03-13 | 2.73 | 2.6 | 2.73 | 2.69 | 3300.0 | 2.69 |
| 2020-03-12 | 2.75 | 2.55 | 2.75 | 2.56 | 5800.0 | 2.56 |
| 2020-03-11 | 2.9 | 2.75 | 2.9 | 2.75 | 8200.0 | 2.75 |
| 2020-03-10 | 2.9 | 2.75 | 2.9 | 2.81 | 8000.0 | 2.81 |
| 2020-03-09 | 3.25 | 2.8 | 3.24 | 2.98 | 6600.0 | 2.98 |
| 2020-03-06 | 3.31 | 3.25 | 3.25 | 3.31 | 1500.0 | 3.31 |
| 2020-03-05 | 3.4 | 3.31 | 3.34 | 3.4 | 1400.0 | 3.4 |
| 2020-03-04 | 3.38 | 3.3 | 3.38 | 3.31 | 3400.0 | 3.31 |
| 2020-03-03 | 3.61 | 3.41 | 3.56 | 3.61 | 1100.0 | 3.61 |
| 2020-03-02 | 3.59 | 3.43 | 3.43 | 3.44 | 1600.0 | 3.44 |
| 2020-02-28 | 3.48 | 3.24 | 3.39 | 3.39 | 7800.0 | 3.39 |
| 2020-02-27 | 3.45 | 3.41 | 3.45 | 3.41 | 900.0 | 3.41 |
| 2020-02-26 | 3.63 | 3.36 | 3.36 | 3.5 | 6100.0 | 3.5 |
| 2020-02-25 | 3.62 | 3.42 | 3.53 | 3.62 | 19900.0 | 3.62 |
| 2020-02-24 | 3.74 | 3.5 | 3.61 | 3.54 | 18300.0 | 3.54 |
| 2020-02-21 | 3.72 | 3.61 | 3.72 | 3.61 | 2400.0 | 3.61 |
| 2020-02-20 | 3.75 | 3.52 | 3.53 | 3.71 | 10300.0 | 3.71 |
| 2020-02-19 | 3.69 | 3.54 | 3.58 | 3.54 | 7700.0 | 3.54 |
| 2020-02-18 | 3.65 | 3.52 | 3.65 | 3.52 | 4900.0 | 3.52 |