| 名前 | Natural Gas Services Group Inc. Common Stock |
| ティッカー | NGS |
| 国 | United States |
| 上場年 | 2002.0 |
| セクター | Energy |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 10.36 | 9.99 | 10.06 | 10.09 | 66600.0 | 10.09 |
| 2021-02-12 | 10.24 | 9.81 | 9.95 | 9.97 | 40900.0 | 9.97 |
| 2021-02-11 | 10.1 | 9.64 | 10.06 | 10.03 | 30700.0 | 10.03 |
| 2021-02-10 | 10.16 | 9.65 | 9.78 | 10.07 | 60800.0 | 10.07 |
| 2021-02-09 | 10.01 | 9.62 | 10.01 | 9.82 | 78300.0 | 9.82 |
| 2021-02-08 | 10.05 | 9.39 | 9.4 | 10.02 | 89600.0 | 10.02 |
| 2021-02-05 | 9.46 | 9.27 | 9.33 | 9.4 | 34200.0 | 9.4 |
| 2021-02-04 | 9.42 | 8.97 | 9.34 | 9.33 | 80000.0 | 9.33 |
| 2021-02-03 | 9.3 | 8.7 | 9.0 | 9.25 | 36000.0 | 9.25 |
| 2021-02-02 | 9.13 | 8.82 | 8.95 | 8.9 | 104500.0 | 8.9 |
| 2021-02-01 | 8.87 | 8.33 | 8.7 | 8.82 | 119600.0 | 8.82 |
| 2021-01-29 | 8.23 | 8.01 | 8.12 | 8.19 | 93600.0 | 8.19 |
| 2021-01-28 | 8.2 | 8.02 | 8.07 | 8.12 | 40300.0 | 8.12 |
| 2021-01-27 | 8.53 | 8.0 | 8.5 | 8.07 | 62700.0 | 8.07 |
| 2021-01-26 | 8.58 | 8.28 | 8.28 | 8.5 | 34000.0 | 8.5 |
| 2021-01-25 | 8.68 | 8.28 | 8.63 | 8.35 | 76300.0 | 8.35 |
| 2021-01-22 | 8.94 | 8.6 | 8.94 | 8.66 | 96100.0 | 8.66 |
| 2021-01-21 | 10.16 | 8.86 | 9.24 | 9.01 | 73600.0 | 9.01 |
| 2021-01-20 | 9.45 | 9.2 | 9.26 | 9.25 | 27500.0 | 9.25 |
| 2021-01-19 | 9.66 | 9.21 | 9.44 | 9.28 | 61800.0 | 9.28 |
| 2021-01-15 | 9.66 | 9.1 | 9.66 | 9.14 | 72000.0 | 9.14 |
| 2021-01-14 | 9.99 | 9.35 | 9.6 | 9.66 | 60000.0 | 9.66 |
| 2021-01-13 | 9.82 | 9.52 | 9.73 | 9.66 | 30000.0 | 9.66 |
| 2021-01-12 | 9.99 | 9.74 | 9.96 | 9.85 | 115500.0 | 9.85 |
| 2021-01-11 | 9.95 | 9.64 | 9.79 | 9.7 | 28100.0 | 9.7 |
| 2021-01-08 | 10.2 | 9.77 | 10.19 | 9.81 | 36600.0 | 9.81 |
| 2021-01-07 | 10.34 | 9.75 | 9.75 | 10.25 | 24700.0 | 10.25 |
| 2021-01-06 | 10.16 | 9.8 | 9.95 | 9.8 | 23700.0 | 9.8 |
| 2021-01-05 | 9.98 | 9.51 | 9.54 | 9.94 | 23300.0 | 9.94 |
| 2021-01-04 | 9.98 | 9.19 | 9.66 | 9.4 | 14500.0 | 9.4 |
| 2020-12-31 | 9.79 | 9.41 | 9.68 | 9.48 | 16300.0 | 9.48 |
| 2020-12-30 | 9.75 | 9.59 | 9.66 | 9.65 | 21000.0 | 9.65 |
| 2020-12-29 | 9.75 | 9.52 | 9.64 | 9.66 | 16700.0 | 9.66 |
| 2020-12-28 | 10.32 | 9.63 | 10.2 | 9.63 | 34200.0 | 9.63 |
| 2020-12-24 | 10.44 | 10.07 | 10.35 | 10.2 | 10800.0 | 10.2 |
| 2020-12-23 | 10.57 | 9.92 | 9.95 | 10.31 | 38900.0 | 10.31 |
| 2020-12-22 | 10.07 | 9.78 | 9.93 | 10.07 | 221900.0 | 10.07 |
| 2020-12-21 | 10.09 | 9.8 | 9.88 | 9.92 | 64700.0 | 9.92 |
| 2020-12-18 | 10.67 | 9.78 | 9.78 | 10.02 | 92300.0 | 10.02 |
| 2020-12-17 | 10.65 | 9.55 | 10.49 | 9.74 | 98900.0 | 9.74 |
| 2020-12-16 | 11.07 | 10.34 | 10.89 | 10.39 | 23100.0 | 10.39 |
| 2020-12-15 | 11.2 | 10.64 | 10.74 | 10.96 | 17700.0 | 10.96 |
| 2020-12-14 | 11.6 | 10.51 | 11.43 | 10.7 | 47700.0 | 10.7 |
| 2020-12-11 | 12.15 | 11.26 | 12.15 | 11.45 | 49100.0 | 11.45 |
| 2020-12-10 | 12.23 | 11.79 | 11.79 | 12.15 | 33600.0 | 12.15 |
| 2020-12-09 | 12.0 | 11.64 | 12.0 | 11.87 | 56000.0 | 11.87 |
| 2020-12-08 | 11.99 | 11.68 | 11.77 | 11.9 | 26500.0 | 11.9 |
| 2020-12-07 | 11.96 | 11.55 | 11.87 | 11.78 | 49300.0 | 11.78 |
| 2020-12-04 | 11.96 | 11.65 | 11.69 | 11.84 | 33700.0 | 11.84 |
| 2020-12-03 | 12.0 | 11.49 | 11.79 | 11.66 | 67600.0 | 11.66 |
| 2020-12-02 | 11.72 | 11.29 | 11.43 | 11.65 | 33300.0 | 11.65 |
| 2020-12-01 | 11.46 | 11.19 | 11.37 | 11.34 | 78600.0 | 11.34 |
| 2020-11-30 | 11.78 | 11.02 | 11.45 | 11.54 | 37400.0 | 11.54 |
| 2020-11-27 | 11.7 | 11.2 | 11.7 | 11.45 | 14000.0 | 11.45 |
| 2020-11-25 | 11.96 | 11.21 | 11.95 | 11.69 | 74700.0 | 11.69 |
| 2020-11-24 | 11.82 | 10.62 | 10.73 | 11.7 | 75300.0 | 11.7 |
| 2020-11-23 | 11.1 | 10.28 | 10.28 | 11.1 | 47800.0 | 11.1 |
| 2020-11-20 | 10.23 | 9.7 | 9.83 | 10.23 | 33900.0 | 10.23 |
| 2020-11-19 | 10.02 | 9.56 | 9.95 | 9.87 | 29500.0 | 9.87 |
| 2020-11-18 | 10.41 | 9.9 | 10.11 | 10.0 | 23100.0 | 10.0 |
| 2020-11-17 | 10.38 | 9.85 | 10.0 | 10.18 | 27900.0 | 10.18 |
| 2020-11-16 | 10.82 | 10.11 | 10.55 | 10.19 | 39400.0 | 10.19 |
| 2020-11-13 | 10.79 | 9.94 | 10.27 | 10.4 | 54200.0 | 10.4 |
| 2020-11-12 | 10.35 | 10.08 | 10.26 | 10.35 | 26500.0 | 10.35 |
| 2020-11-11 | 10.32 | 9.76 | 10.28 | 10.22 | 42800.0 | 10.22 |
| 2020-11-10 | 10.55 | 10.17 | 10.39 | 10.28 | 28200.0 | 10.28 |
| 2020-11-09 | 10.46 | 9.45 | 9.5 | 10.37 | 60900.0 | 10.37 |
| 2020-11-06 | 9.49 | 9.11 | 9.34 | 9.26 | 12600.0 | 9.26 |
| 2020-11-05 | 9.29 | 9.02 | 9.17 | 9.26 | 70100.0 | 9.26 |
| 2020-11-04 | 9.02 | 8.64 | 8.72 | 9.02 | 18000.0 | 9.02 |
| 2020-11-03 | 9.06 | 8.72 | 9.06 | 8.84 | 15700.0 | 8.84 |
| 2020-11-02 | 8.95 | 8.7 | 8.7 | 8.82 | 14200.0 | 8.82 |
| 2020-10-30 | 8.73 | 8.53 | 8.63 | 8.7 | 9700.0 | 8.7 |
| 2020-10-29 | 8.73 | 8.55 | 8.72 | 8.67 | 19200.0 | 8.67 |
| 2020-10-28 | 9.0 | 8.55 | 8.76 | 8.81 | 59000.0 | 8.81 |
| 2020-10-27 | 9.26 | 8.93 | 9.25 | 9.0 | 73500.0 | 9.0 |
| 2020-10-26 | 9.33 | 9.11 | 9.2 | 9.25 | 38900.0 | 9.25 |
| 2020-10-23 | 9.38 | 9.12 | 9.31 | 9.34 | 24600.0 | 9.34 |
| 2020-10-22 | 9.36 | 8.77 | 8.82 | 9.19 | 27200.0 | 9.19 |
| 2020-10-21 | 8.99 | 8.73 | 8.85 | 8.78 | 20600.0 | 8.78 |
| 2020-10-20 | 9.35 | 8.76 | 9.3 | 8.83 | 47300.0 | 8.83 |
| 2020-10-19 | 9.49 | 9.08 | 9.08 | 9.35 | 48800.0 | 9.35 |
| 2020-10-16 | 9.49 | 9.24 | 9.36 | 9.3 | 30200.0 | 9.3 |
| 2020-10-15 | 9.58 | 9.34 | 9.45 | 9.44 | 32200.0 | 9.44 |
| 2020-10-14 | 9.62 | 9.35 | 9.49 | 9.5 | 26400.0 | 9.5 |
| 2020-10-13 | 9.6 | 9.37 | 9.46 | 9.52 | 123100.0 | 9.52 |
| 2020-10-12 | 9.87 | 9.33 | 9.87 | 9.57 | 44400.0 | 9.57 |
| 2020-10-09 | 9.92 | 9.47 | 9.74 | 9.8 | 60200.0 | 9.8 |
| 2020-10-08 | 9.74 | 9.11 | 9.11 | 9.66 | 51100.0 | 9.66 |
| 2020-10-07 | 9.27 | 8.93 | 8.93 | 9.14 | 26000.0 | 9.14 |
| 2020-10-06 | 9.15 | 8.84 | 8.89 | 8.85 | 25600.0 | 8.85 |
| 2020-10-05 | 9.24 | 8.87 | 9.16 | 9.0 | 28900.0 | 9.0 |
| 2020-10-02 | 9.1 | 8.6 | 8.74 | 9.07 | 120000.0 | 9.07 |
| 2020-10-01 | 8.93 | 8.36 | 8.44 | 8.88 | 70500.0 | 8.88 |
| 2020-09-30 | 8.75 | 8.37 | 8.64 | 8.45 | 42300.0 | 8.45 |
| 2020-09-29 | 8.61 | 8.31 | 8.31 | 8.58 | 27600.0 | 8.58 |
| 2020-09-28 | 8.41 | 8.25 | 8.31 | 8.3 | 31400.0 | 8.3 |
| 2020-09-25 | 8.34 | 8.16 | 8.17 | 8.24 | 52700.0 | 8.24 |
| 2020-09-24 | 8.44 | 8.12 | 8.2 | 8.25 | 50200.0 | 8.25 |
| 2020-09-23 | 8.52 | 8.14 | 8.47 | 8.2 | 83800.0 | 8.2 |
| 2020-09-22 | 8.82 | 8.43 | 8.68 | 8.46 | 29800.0 | 8.46 |
| 2020-09-21 | 8.74 | 8.49 | 8.72 | 8.68 | 50800.0 | 8.68 |
| 2020-09-18 | 9.43 | 9.02 | 9.13 | 9.05 | 99500.0 | 9.05 |
| 2020-09-17 | 9.26 | 8.99 | 9.08 | 9.21 | 64300.0 | 9.21 |
| 2020-09-16 | 9.18 | 8.64 | 8.64 | 9.14 | 45000.0 | 9.14 |
| 2020-09-15 | 8.83 | 8.55 | 8.81 | 8.71 | 44200.0 | 8.71 |
| 2020-09-14 | 8.79 | 8.4 | 8.54 | 8.74 | 54900.0 | 8.74 |
| 2020-09-11 | 8.44 | 7.95 | 8.23 | 8.44 | 69700.0 | 8.44 |
| 2020-09-10 | 8.49 | 8.17 | 8.49 | 8.35 | 318300.0 | 8.35 |
| 2020-09-09 | 8.52 | 8.34 | 8.46 | 8.44 | 58900.0 | 8.44 |
| 2020-09-08 | 8.48 | 8.22 | 8.48 | 8.44 | 70300.0 | 8.44 |
| 2020-09-04 | 8.6 | 8.32 | 8.46 | 8.57 | 51300.0 | 8.57 |
| 2020-09-03 | 8.47 | 8.22 | 8.36 | 8.37 | 53200.0 | 8.37 |
| 2020-09-02 | 8.46 | 8.17 | 8.43 | 8.42 | 47700.0 | 8.42 |
| 2020-09-01 | 8.4 | 8.13 | 8.13 | 8.39 | 41500.0 | 8.39 |
| 2020-08-31 | 8.27 | 8.04 | 8.17 | 8.18 | 200400.0 | 8.18 |
| 2020-08-28 | 8.3 | 8.09 | 8.18 | 8.14 | 48000.0 | 8.14 |
| 2020-08-27 | 8.3 | 8.09 | 8.15 | 8.09 | 62400.0 | 8.09 |
| 2020-08-26 | 8.35 | 8.12 | 8.35 | 8.15 | 73800.0 | 8.15 |
| 2020-08-25 | 8.7 | 8.23 | 8.53 | 8.32 | 39800.0 | 8.32 |
| 2020-08-24 | 8.88 | 8.29 | 8.59 | 8.48 | 42500.0 | 8.48 |
| 2020-08-21 | 8.71 | 8.15 | 8.71 | 8.57 | 101400.0 | 8.57 |
| 2020-08-20 | 10.13 | 8.7 | 10.0 | 8.74 | 175700.0 | 8.74 |
| 2020-08-19 | 9.6 | 8.19 | 8.22 | 9.45 | 261600.0 | 9.45 |
| 2020-08-18 | 8.38 | 7.53 | 8.0 | 8.24 | 350100.0 | 8.24 |
| 2020-08-17 | 7.11 | 6.64 | 6.99 | 6.78 | 39100.0 | 6.78 |
| 2020-08-14 | 7.04 | 6.71 | 6.86 | 6.95 | 23400.0 | 6.95 |
| 2020-08-13 | 7.01 | 6.78 | 7.01 | 6.82 | 21400.0 | 6.82 |
| 2020-08-12 | 7.2 | 6.84 | 7.2 | 7.01 | 66300.0 | 7.01 |
| 2020-08-11 | 7.4 | 7.05 | 7.37 | 7.1 | 42800.0 | 7.1 |
| 2020-08-10 | 7.32 | 7.12 | 7.31 | 7.2 | 54800.0 | 7.2 |
| 2020-08-07 | 7.28 | 7.02 | 7.12 | 7.15 | 34000.0 | 7.15 |
| 2020-08-06 | 7.16 | 7.0 | 7.12 | 7.01 | 28900.0 | 7.01 |
| 2020-08-05 | 7.27 | 6.77 | 6.77 | 7.2 | 99200.0 | 7.2 |
| 2020-08-04 | 6.79 | 6.57 | 6.62 | 6.72 | 56300.0 | 6.72 |
| 2020-08-03 | 6.74 | 6.4 | 6.4 | 6.62 | 75800.0 | 6.62 |
| 2020-07-31 | 6.5 | 6.28 | 6.5 | 6.38 | 28400.0 | 6.38 |
| 2020-07-30 | 6.58 | 6.2 | 6.4 | 6.5 | 61000.0 | 6.5 |
| 2020-07-29 | 6.55 | 6.25 | 6.3 | 6.4 | 32900.0 | 6.4 |
| 2020-07-28 | 6.51 | 6.24 | 6.43 | 6.29 | 80300.0 | 6.29 |
| 2020-07-27 | 6.57 | 6.3 | 6.45 | 6.33 | 38100.0 | 6.33 |
| 2020-07-24 | 6.92 | 6.45 | 6.81 | 6.45 | 30400.0 | 6.45 |
| 2020-07-23 | 6.97 | 6.52 | 6.54 | 6.76 | 41300.0 | 6.76 |
| 2020-07-22 | 6.91 | 6.25 | 6.27 | 6.49 | 103400.0 | 6.49 |
| 2020-07-21 | 7.03 | 6.3 | 6.82 | 6.31 | 95600.0 | 6.31 |
| 2020-07-20 | 6.95 | 6.63 | 6.89 | 6.68 | 27800.0 | 6.68 |
| 2020-07-17 | 7.16 | 6.82 | 7.06 | 6.91 | 31300.0 | 6.91 |
| 2020-07-16 | 7.3 | 6.88 | 7.1 | 6.98 | 48800.0 | 6.98 |
| 2020-07-15 | 7.34 | 6.86 | 7.0 | 7.16 | 62700.0 | 7.16 |
| 2020-07-14 | 6.91 | 6.25 | 6.41 | 6.79 | 82300.0 | 6.79 |
| 2020-07-13 | 6.64 | 6.23 | 6.29 | 6.4 | 62500.0 | 6.4 |
| 2020-07-10 | 6.54 | 6.17 | 6.25 | 6.29 | 42800.0 | 6.29 |
| 2020-07-09 | 6.68 | 6.22 | 6.68 | 6.26 | 95200.0 | 6.26 |
| 2020-07-08 | 6.83 | 6.61 | 6.67 | 6.7 | 49000.0 | 6.7 |
| 2020-07-07 | 6.75 | 6.41 | 6.58 | 6.7 | 46700.0 | 6.7 |
| 2020-07-06 | 6.81 | 6.63 | 6.63 | 6.67 | 65500.0 | 6.67 |
| 2020-07-02 | 6.59 | 6.28 | 6.39 | 6.54 | 45300.0 | 6.54 |
| 2020-07-01 | 6.4 | 6.11 | 6.29 | 6.26 | 50300.0 | 6.26 |
| 2020-06-30 | 6.52 | 6.06 | 6.52 | 6.27 | 77100.0 | 6.27 |
| 2020-06-29 | 6.88 | 6.46 | 6.47 | 6.57 | 84800.0 | 6.57 |
| 2020-06-26 | 6.69 | 5.84 | 5.93 | 6.5 | 1370200.0 | 6.5 |
| 2020-06-25 | 6.02 | 5.63 | 5.9 | 5.87 | 191000.0 | 5.87 |
| 2020-06-24 | 6.09 | 5.75 | 6.09 | 5.86 | 177900.0 | 5.86 |
| 2020-06-23 | 6.23 | 6.03 | 6.16 | 6.11 | 102100.0 | 6.11 |
| 2020-06-22 | 6.12 | 5.9 | 6.01 | 6.09 | 106900.0 | 6.09 |
| 2020-06-19 | 6.28 | 5.95 | 6.16 | 6.05 | 150600.0 | 6.05 |
| 2020-06-18 | 6.27 | 5.92 | 6.0 | 6.06 | 153900.0 | 6.06 |
| 2020-06-17 | 6.44 | 6.0 | 6.41 | 6.01 | 142800.0 | 6.01 |
| 2020-06-16 | 7.28 | 6.38 | 7.04 | 6.41 | 117400.0 | 6.41 |
| 2020-06-15 | 6.9 | 6.41 | 6.63 | 6.74 | 110500.0 | 6.74 |
| 2020-06-12 | 7.04 | 6.41 | 6.83 | 6.8 | 178700.0 | 6.8 |
| 2020-06-11 | 6.64 | 6.29 | 6.47 | 6.41 | 125200.0 | 6.41 |
| 2020-06-10 | 7.4 | 6.62 | 7.4 | 6.71 | 69600.0 | 6.71 |
| 2020-06-09 | 7.72 | 7.12 | 7.67 | 7.39 | 73500.0 | 7.39 |
| 2020-06-08 | 8.32 | 7.82 | 7.98 | 8.0 | 159000.0 | 8.0 |
| 2020-06-05 | 7.84 | 6.85 | 6.85 | 7.73 | 197300.0 | 7.73 |
| 2020-06-04 | 6.87 | 6.16 | 6.16 | 6.68 | 74100.0 | 6.68 |
| 2020-06-03 | 6.42 | 6.06 | 6.12 | 6.16 | 77200.0 | 6.16 |
| 2020-06-02 | 6.16 | 5.98 | 6.14 | 6.02 | 87700.0 | 6.02 |
| 2020-06-01 | 6.41 | 6.1 | 6.38 | 6.14 | 81400.0 | 6.14 |
| 2020-05-29 | 6.71 | 6.22 | 6.65 | 6.26 | 101400.0 | 6.26 |
| 2020-05-28 | 7.24 | 6.74 | 7.22 | 6.76 | 68900.0 | 6.76 |
| 2020-05-27 | 7.25 | 6.42 | 6.63 | 7.0 | 151000.0 | 7.0 |
| 2020-05-26 | 6.76 | 6.45 | 6.76 | 6.48 | 53100.0 | 6.48 |
| 2020-05-22 | 6.59 | 6.2 | 6.59 | 6.44 | 51100.0 | 6.44 |
| 2020-05-21 | 6.56 | 6.22 | 6.31 | 6.51 | 62800.0 | 6.51 |
| 2020-05-20 | 6.39 | 6.11 | 6.18 | 6.37 | 63800.0 | 6.37 |
| 2020-05-19 | 6.3 | 5.95 | 6.1 | 6.06 | 68000.0 | 6.06 |
| 2020-05-18 | 6.35 | 5.85 | 5.93 | 6.23 | 143600.0 | 6.23 |
| 2020-05-15 | 5.77 | 5.6 | 5.72 | 5.72 | 79900.0 | 5.72 |
| 2020-05-14 | 5.95 | 5.44 | 5.59 | 5.63 | 86800.0 | 5.63 |
| 2020-05-13 | 5.95 | 5.62 | 5.95 | 5.72 | 118900.0 | 5.72 |
| 2020-05-12 | 6.31 | 5.8 | 6.31 | 5.92 | 83100.0 | 5.92 |
| 2020-05-11 | 6.19 | 5.8 | 5.99 | 6.14 | 55600.0 | 6.14 |
| 2020-05-08 | 6.27 | 5.85 | 6.16 | 6.07 | 96800.0 | 6.07 |
| 2020-05-07 | 5.87 | 5.52 | 5.57 | 5.85 | 120200.0 | 5.85 |
| 2020-05-06 | 5.61 | 5.26 | 5.4 | 5.54 | 91600.0 | 5.54 |
| 2020-05-05 | 5.81 | 5.3 | 5.6 | 5.4 | 127300.0 | 5.4 |
| 2020-05-04 | 5.72 | 5.19 | 5.65 | 5.45 | 42200.0 | 5.45 |
| 2020-05-01 | 6.4 | 5.57 | 6.4 | 5.73 | 70800.0 | 5.73 |
| 2020-04-30 | 6.41 | 6.01 | 6.4 | 6.35 | 77400.0 | 6.35 |
| 2020-04-29 | 6.42 | 5.66 | 5.75 | 6.4 | 95700.0 | 6.4 |
| 2020-04-28 | 5.74 | 5.38 | 5.74 | 5.64 | 69200.0 | 5.64 |
| 2020-04-27 | 5.54 | 4.99 | 5.2 | 5.5 | 89200.0 | 5.5 |
| 2020-04-24 | 5.21 | 4.9 | 5.03 | 5.12 | 69800.0 | 5.12 |
| 2020-04-23 | 5.24 | 4.86 | 5.01 | 4.91 | 64800.0 | 4.91 |
| 2020-04-22 | 4.99 | 4.7 | 4.92 | 4.87 | 48100.0 | 4.87 |
| 2020-04-21 | 4.83 | 4.52 | 4.64 | 4.71 | 103000.0 | 4.71 |
| 2020-04-20 | 5.14 | 4.64 | 4.85 | 4.76 | 396200.0 | 4.76 |
| 2020-04-17 | 4.86 | 4.31 | 4.31 | 4.86 | 116200.0 | 4.86 |
| 2020-04-16 | 4.63 | 4.17 | 4.63 | 4.28 | 103900.0 | 4.28 |
| 2020-04-15 | 4.77 | 4.48 | 4.57 | 4.64 | 100600.0 | 4.64 |
| 2020-04-14 | 4.87 | 4.42 | 4.44 | 4.76 | 85000.0 | 4.76 |
| 2020-04-13 | 5.24 | 4.38 | 5.22 | 4.42 | 84400.0 | 4.42 |
| 2020-04-09 | 5.01 | 4.41 | 4.5 | 4.94 | 139500.0 | 4.94 |
| 2020-04-08 | 4.43 | 4.09 | 4.33 | 4.28 | 117900.0 | 4.28 |
| 2020-04-07 | 4.74 | 4.15 | 4.61 | 4.17 | 97700.0 | 4.17 |
| 2020-04-06 | 4.93 | 4.2 | 4.72 | 4.34 | 110000.0 | 4.34 |
| 2020-04-03 | 4.51 | 4.0 | 4.06 | 4.45 | 109000.0 | 4.45 |
| 2020-04-02 | 4.69 | 4.01 | 4.05 | 4.18 | 97800.0 | 4.18 |
| 2020-04-01 | 4.43 | 4.0 | 4.2 | 4.1 | 167400.0 | 4.1 |
| 2020-03-31 | 5.14 | 4.35 | 4.78 | 4.46 | 148100.0 | 4.46 |
| 2020-03-30 | 5.07 | 4.56 | 4.9 | 4.82 | 123000.0 | 4.82 |
| 2020-03-27 | 5.26 | 4.72 | 5.1 | 4.75 | 132500.0 | 4.75 |
| 2020-03-26 | 5.4 | 4.94 | 5.15 | 5.24 | 112700.0 | 5.24 |
| 2020-03-25 | 5.47 | 4.82 | 5.35 | 5.13 | 97500.0 | 5.13 |
| 2020-03-24 | 5.6 | 4.98 | 5.27 | 5.32 | 115600.0 | 5.32 |
| 2020-03-23 | 5.47 | 4.8 | 5.3 | 5.03 | 78300.0 | 5.03 |
| 2020-03-20 | 5.44 | 4.92 | 4.96 | 5.28 | 193500.0 | 5.28 |
| 2020-03-19 | 5.67 | 2.62 | 4.27 | 4.89 | 273600.0 | 4.89 |
| 2020-03-18 | 5.08 | 4.13 | 4.91 | 4.31 | 101800.0 | 4.31 |
| 2020-03-17 | 5.66 | 5.18 | 5.36 | 5.29 | 116200.0 | 5.29 |
| 2020-03-16 | 6.05 | 5.25 | 5.47 | 5.28 | 97800.0 | 5.28 |
| 2020-03-13 | 6.36 | 5.92 | 6.35 | 6.25 | 65700.0 | 6.25 |
| 2020-03-12 | 6.73 | 5.5 | 6.73 | 5.97 | 69500.0 | 5.97 |
| 2020-03-11 | 6.9 | 6.61 | 6.64 | 6.8 | 57400.0 | 6.8 |
| 2020-03-10 | 6.74 | 5.98 | 6.63 | 6.65 | 93400.0 | 6.65 |
| 2020-03-09 | 7.3 | 6.22 | 7.3 | 6.29 | 109200.0 | 6.29 |
| 2020-03-06 | 8.19 | 7.83 | 8.15 | 7.9 | 100800.0 | 7.9 |
| 2020-03-05 | 8.92 | 8.25 | 8.92 | 8.31 | 121500.0 | 8.31 |
| 2020-03-04 | 9.27 | 8.8 | 9.16 | 9.11 | 43100.0 | 9.11 |
| 2020-03-03 | 9.65 | 8.96 | 9.58 | 9.11 | 46800.0 | 9.11 |
| 2020-03-02 | 9.95 | 9.21 | 9.95 | 9.62 | 45000.0 | 9.62 |
| 2020-02-28 | 10.45 | 9.61 | 9.97 | 9.88 | 156100.0 | 9.88 |
| 2020-02-27 | 10.83 | 10.25 | 10.4 | 10.3 | 90200.0 | 10.3 |
| 2020-02-26 | 10.94 | 10.3 | 10.35 | 10.87 | 67900.0 | 10.87 |
| 2020-02-25 | 10.61 | 9.98 | 10.61 | 10.29 | 47900.0 | 10.29 |
| 2020-02-24 | 10.62 | 10.17 | 10.23 | 10.57 | 63200.0 | 10.57 |
| 2020-02-21 | 11.2 | 10.81 | 11.2 | 10.83 | 30200.0 | 10.83 |
| 2020-02-20 | 11.24 | 10.96 | 11.24 | 11.18 | 30100.0 | 11.18 |
| 2020-02-19 | 11.23 | 10.9 | 10.97 | 11.18 | 42800.0 | 11.18 |
| 2020-02-18 | 10.94 | 10.46 | 10.46 | 10.89 | 47700.0 | 10.89 |