| 名前 | North European Oil Royality Trust Common Stock |
| ティッカー | NRT |
| 国 | United States |
| 上場年 | nan |
| セクター | Energy |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 4.19 | 4.03 | 4.03 | 4.08 | 74200.0 | 4.08 |
| 2021-02-12 | 4.15 | 3.97 | 3.98 | 4.12 | 24100.0 | 4.12 |
| 2021-02-11 | 4.1 | 3.95 | 4.05 | 3.98 | 13500.0 | 3.98 |
| 2021-02-10 | 4.11 | 3.94 | 4.1 | 4.09 | 29100.0 | 4.05 |
| 2021-02-09 | 4.16 | 4.1 | 4.13 | 4.1 | 19800.0 | 4.06 |
| 2021-02-08 | 4.26 | 4.15 | 4.17 | 4.2 | 25700.0 | 4.16 |
| 2021-02-05 | 4.29 | 4.08 | 4.1 | 4.19 | 51300.0 | 4.15 |
| 2021-02-04 | 4.15 | 4.08 | 4.15 | 4.08 | 19300.0 | 4.04 |
| 2021-02-03 | 4.13 | 3.8 | 3.8 | 4.13 | 33400.0 | 4.09 |
| 2021-02-02 | 3.98 | 3.85 | 3.87 | 3.85 | 77200.0 | 3.81 |
| 2021-02-01 | 4.05 | 3.75 | 3.83 | 3.93 | 39100.0 | 3.89 |
| 2021-01-29 | 4.14 | 3.81 | 3.94 | 4.07 | 47300.0 | 4.03 |
| 2021-01-28 | 3.94 | 3.78 | 3.83 | 3.9 | 34700.0 | 3.86 |
| 2021-01-27 | 3.95 | 3.74 | 3.74 | 3.84 | 83900.0 | 3.8 |
| 2021-01-26 | 3.99 | 3.9 | 3.9 | 3.93 | 31100.0 | 3.89 |
| 2021-01-25 | 3.99 | 3.91 | 3.96 | 3.91 | 28600.0 | 3.87 |
| 2021-01-22 | 4.0 | 3.86 | 3.86 | 3.98 | 59500.0 | 3.94 |
| 2021-01-21 | 3.91 | 3.64 | 3.73 | 3.91 | 44600.0 | 3.87 |
| 2021-01-20 | 3.69 | 3.52 | 3.52 | 3.68 | 25200.0 | 3.64 |
| 2021-01-19 | 3.64 | 3.38 | 3.44 | 3.58 | 77300.0 | 3.54 |
| 2021-01-15 | 3.58 | 3.48 | 3.58 | 3.51 | 23500.0 | 3.48 |
| 2021-01-14 | 3.62 | 3.4 | 3.48 | 3.57 | 45400.0 | 3.54 |
| 2021-01-13 | 3.43 | 3.37 | 3.43 | 3.43 | 12200.0 | 3.4 |
| 2021-01-12 | 3.46 | 3.26 | 3.26 | 3.39 | 50100.0 | 3.36 |
| 2021-01-11 | 3.5 | 3.27 | 3.49 | 3.29 | 33400.0 | 3.26 |
| 2021-01-08 | 3.6 | 3.25 | 3.33 | 3.46 | 170300.0 | 3.43 |
| 2021-01-07 | 3.35 | 3.11 | 3.11 | 3.33 | 85800.0 | 3.3 |
| 2021-01-06 | 3.1 | 2.97 | 2.97 | 3.07 | 43700.0 | 3.04 |
| 2021-01-05 | 3.06 | 2.95 | 2.95 | 2.96 | 44700.0 | 2.93 |
| 2021-01-04 | 3.02 | 2.92 | 2.94 | 2.94 | 39100.0 | 2.91 |
| 2020-12-31 | 2.98 | 2.85 | 2.89 | 2.91 | 67900.0 | 2.88 |
| 2020-12-30 | 2.95 | 2.85 | 2.89 | 2.94 | 37600.0 | 2.91 |
| 2020-12-29 | 2.9 | 2.85 | 2.85 | 2.85 | 64500.0 | 2.82 |
| 2020-12-28 | 2.91 | 2.85 | 2.89 | 2.88 | 46900.0 | 2.85 |
| 2020-12-24 | 2.94 | 2.8 | 2.94 | 2.91 | 46700.0 | 2.88 |
| 2020-12-23 | 2.91 | 2.81 | 2.81 | 2.9 | 54800.0 | 2.87 |
| 2020-12-22 | 2.83 | 2.8 | 2.8 | 2.82 | 20100.0 | 2.79 |
| 2020-12-21 | 2.9 | 2.83 | 2.86 | 2.85 | 64600.0 | 2.82 |
| 2020-12-18 | 2.91 | 2.87 | 2.91 | 2.9 | 17600.0 | 2.87 |
| 2020-12-17 | 2.99 | 2.86 | 2.95 | 2.9 | 124800.0 | 2.87 |
| 2020-12-16 | 3.0 | 2.93 | 2.98 | 2.97 | 22000.0 | 2.94 |
| 2020-12-15 | 2.97 | 2.92 | 2.95 | 2.94 | 19700.0 | 2.91 |
| 2020-12-14 | 3.03 | 2.93 | 3.03 | 2.95 | 44000.0 | 2.92 |
| 2020-12-11 | 3.02 | 2.91 | 2.97 | 2.93 | 43100.0 | 2.9 |
| 2020-12-10 | 3.0 | 2.93 | 2.94 | 2.96 | 54700.0 | 2.93 |
| 2020-12-09 | 2.92 | 2.88 | 2.88 | 2.92 | 32800.0 | 2.89 |
| 2020-12-08 | 2.92 | 2.86 | 2.9 | 2.87 | 92200.0 | 2.84 |
| 2020-12-07 | 2.94 | 2.89 | 2.89 | 2.92 | 46300.0 | 2.89 |
| 2020-12-04 | 2.98 | 2.9 | 2.97 | 2.94 | 50000.0 | 2.91 |
| 2020-12-03 | 3.02 | 2.95 | 3.02 | 2.97 | 35000.0 | 2.94 |
| 2020-12-02 | 3.05 | 2.9 | 2.97 | 3.02 | 47100.0 | 2.99 |
| 2020-12-01 | 3.06 | 3.01 | 3.02 | 3.05 | 25200.0 | 3.02 |
| 2020-11-30 | 3.19 | 2.93 | 3.11 | 3.0 | 91700.0 | 2.97 |
| 2020-11-27 | 3.27 | 3.15 | 3.27 | 3.18 | 19100.0 | 3.15 |
| 2020-11-25 | 3.28 | 3.07 | 3.09 | 3.27 | 57100.0 | 3.24 |
| 2020-11-24 | 3.19 | 2.95 | 2.95 | 3.07 | 162700.0 | 3.04 |
| 2020-11-23 | 3.0 | 2.95 | 3.0 | 2.97 | 59500.0 | 2.94 |
| 2020-11-20 | 3.05 | 3.01 | 3.01 | 3.03 | 24600.0 | 3.0 |
| 2020-11-19 | 3.0 | 2.98 | 2.98 | 3.0 | 31200.0 | 2.97 |
| 2020-11-18 | 2.99 | 2.94 | 2.95 | 2.98 | 26500.0 | 2.95 |
| 2020-11-17 | 2.94 | 2.9 | 2.9 | 2.94 | 23200.0 | 2.91 |
| 2020-11-16 | 3.02 | 2.95 | 2.97 | 2.96 | 15600.0 | 2.93 |
| 2020-11-13 | 3.04 | 2.89 | 2.94 | 2.96 | 21300.0 | 2.93 |
| 2020-11-12 | 3.12 | 2.89 | 3.09 | 2.91 | 34500.0 | 2.88 |
| 2020-11-11 | 3.14 | 3.04 | 3.14 | 3.09 | 26200.0 | 3.04 |
| 2020-11-10 | 3.13 | 3.04 | 3.06 | 3.12 | 16300.0 | 3.07 |
| 2020-11-09 | 3.06 | 2.85 | 2.85 | 3.0 | 18200.0 | 2.95 |
| 2020-11-06 | 2.91 | 2.79 | 2.79 | 2.83 | 17800.0 | 2.78 |
| 2020-11-05 | 2.87 | 2.79 | 2.87 | 2.84 | 20300.0 | 2.79 |
| 2020-11-04 | 2.85 | 2.78 | 2.85 | 2.82 | 32800.0 | 2.77 |
| 2020-11-03 | 3.01 | 2.84 | 2.99 | 2.85 | 39900.0 | 2.8 |
| 2020-11-02 | 3.13 | 2.95 | 2.96 | 2.99 | 57400.0 | 2.94 |
| 2020-10-30 | 3.14 | 3.0 | 3.0 | 3.13 | 24300.0 | 3.08 |
| 2020-10-29 | 3.12 | 3.02 | 3.12 | 3.03 | 24700.0 | 2.98 |
| 2020-10-28 | 3.14 | 3.12 | 3.12 | 3.12 | 22200.0 | 3.07 |
| 2020-10-27 | 3.17 | 3.14 | 3.16 | 3.15 | 18200.0 | 3.1 |
| 2020-10-26 | 3.18 | 3.06 | 3.06 | 3.17 | 13000.0 | 3.12 |
| 2020-10-23 | 3.14 | 3.04 | 3.04 | 3.13 | 8000.0 | 3.08 |
| 2020-10-22 | 3.09 | 3.0 | 3.0 | 3.07 | 10900.0 | 3.02 |
| 2020-10-21 | 3.05 | 3.0 | 3.0 | 3.01 | 14700.0 | 2.96 |
| 2020-10-20 | 3.11 | 3.0 | 3.07 | 3.03 | 16000.0 | 2.98 |
| 2020-10-19 | 3.13 | 3.02 | 3.06 | 3.02 | 5800.0 | 2.97 |
| 2020-10-16 | 3.15 | 3.01 | 3.07 | 3.06 | 8100.0 | 3.01 |
| 2020-10-15 | 3.17 | 3.03 | 3.04 | 3.05 | 12600.0 | 3.0 |
| 2020-10-14 | 3.17 | 3.05 | 3.12 | 3.09 | 8300.0 | 3.04 |
| 2020-10-13 | 3.13 | 3.06 | 3.06 | 3.12 | 5300.0 | 3.07 |
| 2020-10-12 | 3.18 | 3.05 | 3.16 | 3.09 | 24600.0 | 3.04 |
| 2020-10-09 | 3.29 | 3.11 | 3.12 | 3.19 | 48400.0 | 3.14 |
| 2020-10-08 | 3.18 | 3.06 | 3.09 | 3.18 | 9200.0 | 3.13 |
| 2020-10-07 | 3.11 | 3.0 | 3.11 | 3.06 | 17100.0 | 3.01 |
| 2020-10-06 | 3.14 | 2.98 | 2.99 | 3.13 | 35500.0 | 3.08 |
| 2020-10-05 | 3.01 | 2.96 | 3.01 | 2.97 | 35100.0 | 2.92 |
| 2020-10-02 | 3.01 | 2.95 | 3.01 | 3.01 | 25900.0 | 2.96 |
| 2020-10-01 | 3.01 | 2.92 | 2.94 | 3.01 | 16700.0 | 2.96 |
| 2020-09-30 | 3.0 | 2.94 | 2.96 | 2.95 | 11300.0 | 2.9 |
| 2020-09-29 | 2.99 | 2.86 | 2.86 | 2.95 | 12300.0 | 2.9 |
| 2020-09-28 | 3.01 | 2.9 | 2.9 | 2.97 | 27100.0 | 2.92 |
| 2020-09-25 | 3.0 | 2.9 | 2.93 | 3.0 | 14100.0 | 2.95 |
| 2020-09-24 | 2.99 | 2.93 | 2.94 | 2.93 | 27600.0 | 2.88 |
| 2020-09-23 | 3.03 | 2.97 | 3.02 | 3.0 | 20900.0 | 2.95 |
| 2020-09-22 | 3.08 | 2.91 | 3.06 | 2.93 | 19400.0 | 2.88 |
| 2020-09-21 | 3.2 | 2.91 | 3.0 | 2.94 | 47500.0 | 2.89 |
| 2020-09-18 | 3.13 | 3.0 | 3.1 | 3.01 | 28500.0 | 2.96 |
| 2020-09-17 | 3.15 | 3.06 | 3.15 | 3.12 | 15800.0 | 3.07 |
| 2020-09-16 | 3.18 | 3.13 | 3.18 | 3.16 | 24200.0 | 3.11 |
| 2020-09-15 | 3.19 | 3.08 | 3.13 | 3.12 | 18500.0 | 3.07 |
| 2020-09-14 | 3.13 | 3.0 | 3.02 | 3.07 | 20400.0 | 3.02 |
| 2020-09-11 | 3.22 | 3.02 | 3.22 | 3.03 | 35000.0 | 2.98 |
| 2020-09-10 | 3.2 | 3.07 | 3.09 | 3.16 | 30500.0 | 3.11 |
| 2020-09-09 | 3.15 | 3.02 | 3.06 | 3.12 | 46100.0 | 3.07 |
| 2020-09-08 | 3.15 | 3.06 | 3.15 | 3.06 | 16200.0 | 3.01 |
| 2020-09-04 | 3.18 | 3.1 | 3.14 | 3.15 | 23300.0 | 3.1 |
| 2020-09-03 | 3.25 | 3.12 | 3.25 | 3.12 | 25300.0 | 3.07 |
| 2020-09-02 | 3.28 | 3.18 | 3.2 | 3.24 | 36800.0 | 3.19 |
| 2020-09-01 | 3.32 | 3.22 | 3.26 | 3.22 | 17100.0 | 3.17 |
| 2020-08-31 | 3.32 | 3.18 | 3.32 | 3.22 | 32000.0 | 3.17 |
| 2020-08-28 | 3.3 | 3.2 | 3.24 | 3.3 | 12100.0 | 3.25 |
| 2020-08-27 | 3.26 | 3.18 | 3.25 | 3.23 | 33400.0 | 3.18 |
| 2020-08-26 | 3.32 | 3.24 | 3.32 | 3.29 | 18800.0 | 3.24 |
| 2020-08-25 | 3.24 | 3.17 | 3.2 | 3.22 | 20600.0 | 3.17 |
| 2020-08-24 | 3.25 | 3.12 | 3.2 | 3.21 | 32800.0 | 3.16 |
| 2020-08-21 | 3.22 | 3.1 | 3.21 | 3.1 | 16500.0 | 3.05 |
| 2020-08-20 | 3.25 | 3.15 | 3.15 | 3.18 | 83300.0 | 3.13 |
| 2020-08-19 | 3.21 | 3.14 | 3.21 | 3.15 | 25200.0 | 3.1 |
| 2020-08-18 | 3.29 | 3.11 | 3.15 | 3.24 | 16200.0 | 3.19 |
| 2020-08-17 | 3.34 | 3.0 | 3.29 | 3.21 | 80100.0 | 3.16 |
| 2020-08-14 | 3.39 | 3.31 | 3.34 | 3.32 | 35900.0 | 3.27 |
| 2020-08-13 | 3.58 | 3.37 | 3.58 | 3.4 | 73500.0 | 3.34 |
| 2020-08-12 | 3.77 | 3.59 | 3.72 | 3.75 | 140800.0 | 3.58 |
| 2020-08-11 | 3.91 | 3.61 | 3.67 | 3.75 | 115500.0 | 3.58 |
| 2020-08-10 | 3.67 | 3.53 | 3.58 | 3.66 | 92200.0 | 3.5 |
| 2020-08-07 | 3.59 | 3.33 | 3.42 | 3.46 | 31800.0 | 3.3 |
| 2020-08-06 | 3.63 | 3.38 | 3.43 | 3.49 | 73100.0 | 3.33 |
| 2020-08-05 | 3.43 | 3.31 | 3.37 | 3.31 | 17400.0 | 3.16 |
| 2020-08-04 | 3.45 | 3.25 | 3.25 | 3.42 | 38500.0 | 3.27 |
| 2020-08-03 | 3.42 | 3.06 | 3.07 | 3.26 | 96700.0 | 3.11 |
| 2020-07-31 | 3.2 | 3.0 | 3.18 | 3.0 | 54100.0 | 2.86 |
| 2020-07-30 | 3.33 | 3.16 | 3.3 | 3.17 | 25200.0 | 3.03 |
| 2020-07-29 | 3.47 | 3.24 | 3.38 | 3.35 | 21700.0 | 3.2 |
| 2020-07-28 | 3.32 | 3.18 | 3.2 | 3.32 | 7000.0 | 3.17 |
| 2020-07-27 | 3.18 | 3.11 | 3.13 | 3.17 | 9800.0 | 3.03 |
| 2020-07-24 | 3.25 | 3.11 | 3.2 | 3.11 | 15900.0 | 2.97 |
| 2020-07-23 | 3.3 | 3.17 | 3.3 | 3.17 | 18900.0 | 3.03 |
| 2020-07-22 | 3.33 | 3.18 | 3.18 | 3.26 | 12600.0 | 3.11 |
| 2020-07-21 | 3.24 | 3.13 | 3.13 | 3.19 | 19700.0 | 3.05 |
| 2020-07-20 | 3.22 | 3.12 | 3.14 | 3.15 | 13500.0 | 3.01 |
| 2020-07-17 | 3.21 | 3.13 | 3.13 | 3.14 | 9700.0 | 3.0 |
| 2020-07-16 | 3.21 | 3.08 | 3.2 | 3.1 | 14300.0 | 2.96 |
| 2020-07-15 | 3.18 | 3.08 | 3.08 | 3.18 | 17900.0 | 3.04 |
| 2020-07-14 | 3.15 | 3.01 | 3.01 | 3.15 | 17500.0 | 3.01 |
| 2020-07-13 | 3.19 | 3.01 | 3.19 | 3.15 | 20700.0 | 3.01 |
| 2020-07-10 | 3.17 | 3.04 | 3.08 | 3.09 | 16000.0 | 2.95 |
| 2020-07-09 | 3.09 | 2.98 | 3.01 | 3.08 | 31800.0 | 2.94 |
| 2020-07-08 | 3.25 | 3.06 | 3.13 | 3.06 | 10700.0 | 2.92 |
| 2020-07-07 | 3.24 | 3.01 | 3.11 | 3.08 | 25000.0 | 2.94 |
| 2020-07-06 | 3.47 | 3.07 | 3.28 | 3.18 | 28000.0 | 3.04 |
| 2020-07-02 | 3.22 | 3.04 | 3.1 | 3.15 | 25900.0 | 3.01 |
| 2020-07-01 | 3.29 | 3.08 | 3.09 | 3.09 | 13900.0 | 2.95 |
| 2020-06-30 | 3.3 | 3.0 | 3.24 | 3.15 | 46700.0 | 3.01 |
| 2020-06-29 | 3.34 | 3.17 | 3.3 | 3.18 | 41600.0 | 3.04 |
| 2020-06-26 | 3.59 | 3.26 | 3.49 | 3.34 | 28500.0 | 3.19 |
| 2020-06-25 | 3.61 | 3.49 | 3.6 | 3.55 | 17000.0 | 3.39 |
| 2020-06-24 | 3.69 | 3.49 | 3.69 | 3.5 | 106300.0 | 3.34 |
| 2020-06-23 | 3.91 | 3.6 | 3.75 | 3.67 | 18700.0 | 3.5 |
| 2020-06-22 | 3.85 | 3.6 | 3.85 | 3.74 | 17900.0 | 3.57 |
| 2020-06-19 | 3.88 | 3.78 | 3.82 | 3.86 | 9300.0 | 3.69 |
| 2020-06-18 | 3.98 | 3.8 | 3.96 | 3.84 | 38500.0 | 3.67 |
| 2020-06-17 | 4.19 | 3.96 | 4.19 | 3.97 | 9000.0 | 3.79 |
| 2020-06-16 | 4.17 | 3.9 | 4.05 | 4.14 | 21100.0 | 3.95 |
| 2020-06-15 | 4.15 | 3.95 | 4.1 | 3.99 | 31500.0 | 3.81 |
| 2020-06-12 | 4.49 | 4.2 | 4.49 | 4.23 | 9400.0 | 4.04 |
| 2020-06-11 | 4.3 | 4.16 | 4.29 | 4.18 | 17200.0 | 3.99 |
| 2020-06-10 | 4.68 | 4.42 | 4.63 | 4.45 | 19100.0 | 4.25 |
| 2020-06-09 | 4.93 | 4.6 | 4.84 | 4.7 | 25300.0 | 4.49 |
| 2020-06-08 | 4.96 | 4.61 | 4.77 | 4.96 | 58500.0 | 4.74 |
| 2020-06-05 | 4.72 | 4.32 | 4.4 | 4.72 | 72600.0 | 4.51 |
| 2020-06-04 | 4.36 | 4.21 | 4.35 | 4.23 | 6200.0 | 4.04 |
| 2020-06-03 | 4.41 | 4.23 | 4.23 | 4.35 | 9300.0 | 4.15 |
| 2020-06-02 | 4.27 | 4.12 | 4.18 | 4.18 | 8900.0 | 3.99 |
| 2020-06-01 | 4.57 | 4.2 | 4.57 | 4.31 | 28500.0 | 4.12 |
| 2020-05-29 | 4.72 | 4.04 | 4.34 | 4.72 | 45300.0 | 4.51 |
| 2020-05-28 | 4.4 | 3.89 | 4.1 | 4.33 | 26100.0 | 4.13 |
| 2020-05-27 | 4.21 | 4.0 | 4.13 | 4.2 | 41100.0 | 4.01 |
| 2020-05-26 | 4.12 | 3.8 | 3.8 | 3.88 | 54800.0 | 3.71 |
| 2020-05-22 | 4.24 | 3.95 | 4.07 | 4.08 | 12900.0 | 3.9 |
| 2020-05-21 | 4.09 | 3.8 | 3.84 | 4.09 | 4200.0 | 3.91 |
| 2020-05-20 | 4.22 | 3.78 | 4.07 | 3.93 | 27400.0 | 3.75 |
| 2020-05-19 | 3.96 | 3.71 | 3.71 | 3.96 | 13500.0 | 3.78 |
| 2020-05-18 | 4.21 | 3.7 | 4.02 | 3.82 | 16900.0 | 3.65 |
| 2020-05-15 | 4.03 | 3.87 | 3.92 | 3.9 | 14100.0 | 3.72 |
| 2020-05-14 | 3.98 | 3.8 | 3.98 | 3.92 | 7700.0 | 3.74 |
| 2020-05-13 | 4.42 | 3.8 | 4.42 | 4.15 | 96500.0 | 3.86 |
| 2020-05-12 | 4.42 | 4.22 | 4.37 | 4.41 | 144500.0 | 4.1 |
| 2020-05-11 | 4.35 | 4.21 | 4.33 | 4.23 | 16200.0 | 3.93 |
| 2020-05-08 | 4.35 | 4.25 | 4.35 | 4.25 | 24000.0 | 3.95 |
| 2020-05-07 | 4.42 | 3.9 | 3.9 | 4.37 | 44000.0 | 4.06 |
| 2020-05-06 | 4.23 | 3.89 | 4.15 | 3.9 | 17800.0 | 3.63 |
| 2020-05-05 | 4.29 | 4.0 | 4.29 | 4.19 | 57500.0 | 3.9 |
| 2020-05-04 | 4.18 | 3.9 | 4.1 | 3.9 | 20400.0 | 3.63 |
| 2020-05-01 | 4.2 | 3.5 | 3.56 | 4.0 | 129600.0 | 3.72 |
| 2020-04-30 | 3.56 | 3.4 | 3.51 | 3.41 | 19100.0 | 3.17 |
| 2020-04-29 | 3.46 | 3.25 | 3.25 | 3.43 | 25800.0 | 3.19 |
| 2020-04-28 | 3.37 | 3.1 | 3.1 | 3.33 | 17300.0 | 3.1 |
| 2020-04-27 | 3.14 | 2.99 | 3.14 | 3.1 | 12500.0 | 2.88 |
| 2020-04-24 | 3.12 | 3.0 | 3.11 | 3.0 | 9200.0 | 2.79 |
| 2020-04-23 | 3.19 | 3.0 | 3.14 | 3.02 | 16600.0 | 2.81 |
| 2020-04-22 | 3.1 | 3.0 | 3.0 | 3.09 | 9900.0 | 2.87 |
| 2020-04-21 | 3.09 | 2.87 | 2.94 | 2.99 | 25500.0 | 2.78 |
| 2020-04-20 | 2.99 | 2.76 | 2.84 | 2.91 | 38500.0 | 2.71 |
| 2020-04-17 | 2.85 | 2.75 | 2.8 | 2.8 | 12700.0 | 2.6 |
| 2020-04-16 | 2.94 | 2.61 | 2.94 | 2.62 | 15100.0 | 2.44 |
| 2020-04-15 | 2.95 | 2.77 | 2.95 | 2.86 | 9000.0 | 2.66 |
| 2020-04-14 | 3.12 | 2.91 | 2.91 | 2.96 | 8100.0 | 2.75 |
| 2020-04-13 | 3.38 | 2.8 | 3.38 | 2.91 | 40800.0 | 2.71 |
| 2020-04-09 | 3.44 | 3.11 | 3.15 | 3.3 | 34400.0 | 3.07 |
| 2020-04-08 | 3.14 | 2.74 | 2.74 | 3.06 | 39600.0 | 2.84 |
| 2020-04-07 | 2.88 | 2.51 | 2.55 | 2.64 | 39000.0 | 2.45 |
| 2020-04-06 | 2.79 | 2.53 | 2.56 | 2.57 | 29000.0 | 2.39 |
| 2020-04-03 | 2.56 | 2.45 | 2.54 | 2.5 | 13000.0 | 2.32 |
| 2020-04-02 | 2.6 | 2.43 | 2.6 | 2.45 | 24800.0 | 2.28 |
| 2020-04-01 | 2.81 | 2.36 | 2.6 | 2.43 | 23100.0 | 2.26 |
| 2020-03-31 | 2.63 | 2.43 | 2.55 | 2.63 | 26000.0 | 2.44 |
| 2020-03-30 | 3.02 | 2.55 | 2.79 | 2.55 | 20800.0 | 2.37 |
| 2020-03-27 | 2.84 | 2.7 | 2.7 | 2.72 | 5200.0 | 2.53 |
| 2020-03-26 | 3.0 | 2.75 | 3.0 | 2.83 | 9200.0 | 2.63 |
| 2020-03-25 | 2.96 | 2.31 | 2.49 | 2.93 | 79700.0 | 2.72 |
| 2020-03-24 | 2.72 | 2.31 | 2.38 | 2.33 | 35300.0 | 2.17 |
| 2020-03-23 | 2.58 | 2.32 | 2.47 | 2.35 | 16400.0 | 2.18 |
| 2020-03-20 | 3.1 | 2.39 | 2.39 | 2.58 | 33700.0 | 2.4 |
| 2020-03-19 | 2.53 | 2.35 | 2.35 | 2.44 | 22300.0 | 2.27 |
| 2020-03-18 | 2.65 | 2.28 | 2.65 | 2.34 | 121200.0 | 2.18 |
| 2020-03-17 | 2.74 | 2.6 | 2.74 | 2.68 | 31100.0 | 2.49 |
| 2020-03-16 | 3.0 | 2.19 | 2.97 | 2.82 | 85200.0 | 2.62 |
| 2020-03-13 | 2.99 | 2.97 | 2.98 | 2.98 | 43700.0 | 2.77 |
| 2020-03-12 | 3.09 | 2.97 | 3.09 | 2.98 | 94100.0 | 2.77 |
| 2020-03-11 | 3.28 | 3.05 | 3.07 | 3.09 | 40700.0 | 2.87 |
| 2020-03-10 | 3.71 | 2.97 | 3.7 | 3.02 | 61100.0 | 2.81 |
| 2020-03-09 | 3.09 | 2.94 | 2.97 | 2.97 | 93600.0 | 2.76 |
| 2020-03-06 | 3.39 | 3.14 | 3.14 | 3.24 | 52500.0 | 3.01 |
| 2020-03-05 | 3.7 | 3.35 | 3.64 | 3.43 | 59500.0 | 3.19 |
| 2020-03-04 | 3.73 | 3.61 | 3.67 | 3.64 | 29100.0 | 3.38 |
| 2020-03-03 | 3.88 | 3.59 | 3.68 | 3.66 | 40200.0 | 3.4 |
| 2020-03-02 | 3.74 | 3.61 | 3.7 | 3.72 | 27800.0 | 3.46 |
| 2020-02-28 | 3.77 | 3.61 | 3.66 | 3.74 | 53600.0 | 3.48 |
| 2020-02-27 | 3.96 | 3.66 | 3.94 | 3.72 | 73900.0 | 3.46 |
| 2020-02-26 | 4.05 | 3.89 | 3.98 | 3.89 | 53400.0 | 3.62 |
| 2020-02-25 | 4.15 | 3.81 | 4.11 | 3.87 | 99000.0 | 3.6 |
| 2020-02-24 | 4.25 | 4.08 | 4.23 | 4.15 | 35200.0 | 3.86 |
| 2020-02-21 | 4.37 | 4.27 | 4.32 | 4.27 | 20900.0 | 3.97 |
| 2020-02-20 | 4.42 | 4.22 | 4.42 | 4.28 | 43500.0 | 3.98 |
| 2020-02-19 | 4.69 | 4.29 | 4.65 | 4.36 | 62000.0 | 4.05 |
| 2020-02-18 | 4.89 | 4.53 | 4.89 | 4.53 | 46800.0 | 4.21 |