| 名前 | Odyssey Marine Exploration Inc. Common Stock |
| ティッカー | OMEX |
| 国 | United States |
| 上場年 | nan |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 8.58 | 7.62 | 8.55 | 7.84 | 122600.0 | 7.84 |
| 2021-02-12 | 8.67 | 8.35 | 8.38 | 8.43 | 39200.0 | 8.43 |
| 2021-02-11 | 8.69 | 8.09 | 8.34 | 8.37 | 85400.0 | 8.37 |
| 2021-02-10 | 8.6 | 8.04 | 8.49 | 8.39 | 105700.0 | 8.39 |
| 2021-02-09 | 8.46 | 7.79 | 7.79 | 8.36 | 95200.0 | 8.36 |
| 2021-02-08 | 7.98 | 7.53 | 7.95 | 7.9 | 29900.0 | 7.9 |
| 2021-02-05 | 7.87 | 7.5 | 7.7 | 7.8 | 36000.0 | 7.8 |
| 2021-02-04 | 8.15 | 7.58 | 8.14 | 7.73 | 58400.0 | 7.73 |
| 2021-02-03 | 8.55 | 8.0 | 8.48 | 8.1 | 60400.0 | 8.1 |
| 2021-02-02 | 8.58 | 8.07 | 8.07 | 8.36 | 36900.0 | 8.36 |
| 2021-02-01 | 8.5 | 7.67 | 7.89 | 8.16 | 108200.0 | 8.16 |
| 2021-01-29 | 8.0 | 7.52 | 7.53 | 7.99 | 53400.0 | 7.99 |
| 2021-01-28 | 8.0 | 7.48 | 7.76 | 7.64 | 38800.0 | 7.64 |
| 2021-01-27 | 8.1 | 7.55 | 7.7 | 7.79 | 68800.0 | 7.79 |
| 2021-01-26 | 7.67 | 7.55 | 7.55 | 7.67 | 19900.0 | 7.67 |
| 2021-01-25 | 8.0 | 7.3 | 7.3 | 7.43 | 28600.0 | 7.43 |
| 2021-01-22 | 7.92 | 6.81 | 6.9 | 7.01 | 201500.0 | 7.01 |
| 2021-01-21 | 6.97 | 6.8 | 6.81 | 6.9 | 32700.0 | 6.9 |
| 2021-01-20 | 7.0 | 6.57 | 6.85 | 6.69 | 71300.0 | 6.69 |
| 2021-01-19 | 7.25 | 6.63 | 7.25 | 6.8 | 113100.0 | 6.8 |
| 2021-01-15 | 7.2 | 6.96 | 7.08 | 7.2 | 91000.0 | 7.2 |
| 2021-01-14 | 7.15 | 7.04 | 7.12 | 7.1 | 10300.0 | 7.1 |
| 2021-01-13 | 7.18 | 6.94 | 7.09 | 7.05 | 22400.0 | 7.05 |
| 2021-01-12 | 7.1 | 6.92 | 7.0 | 7.05 | 36100.0 | 7.05 |
| 2021-01-11 | 7.01 | 6.84 | 6.87 | 7.01 | 29700.0 | 7.01 |
| 2021-01-08 | 7.1 | 6.76 | 6.8 | 6.87 | 44700.0 | 6.87 |
| 2021-01-07 | 7.05 | 6.83 | 7.02 | 6.9 | 21700.0 | 6.9 |
| 2021-01-06 | 7.08 | 6.72 | 6.85 | 6.72 | 41700.0 | 6.72 |
| 2021-01-05 | 6.95 | 6.77 | 6.95 | 6.9 | 25200.0 | 6.9 |
| 2021-01-04 | 7.11 | 6.8 | 7.0 | 7.0 | 24600.0 | 7.0 |
| 2020-12-31 | 7.1 | 6.72 | 6.9 | 7.1 | 49800.0 | 7.1 |
| 2020-12-30 | 6.94 | 6.68 | 6.83 | 6.9 | 16500.0 | 6.9 |
| 2020-12-29 | 6.98 | 6.65 | 6.88 | 6.9 | 17800.0 | 6.9 |
| 2020-12-28 | 6.89 | 6.61 | 6.71 | 6.88 | 24700.0 | 6.88 |
| 2020-12-24 | 6.69 | 6.49 | 6.69 | 6.59 | 30400.0 | 6.59 |
| 2020-12-23 | 6.7 | 6.41 | 6.45 | 6.62 | 41400.0 | 6.62 |
| 2020-12-22 | 6.62 | 6.43 | 6.5 | 6.43 | 70400.0 | 6.43 |
| 2020-12-21 | 6.78 | 6.39 | 6.68 | 6.39 | 48300.0 | 6.39 |
| 2020-12-18 | 6.9 | 6.5 | 6.51 | 6.5 | 99700.0 | 6.5 |
| 2020-12-17 | 6.74 | 6.49 | 6.72 | 6.54 | 47000.0 | 6.54 |
| 2020-12-16 | 6.79 | 6.39 | 6.72 | 6.42 | 97400.0 | 6.42 |
| 2020-12-15 | 7.03 | 6.67 | 6.76 | 6.77 | 40300.0 | 6.77 |
| 2020-12-14 | 7.17 | 6.68 | 7.17 | 6.79 | 32000.0 | 6.79 |
| 2020-12-11 | 7.38 | 6.68 | 6.86 | 7.17 | 55800.0 | 7.17 |
| 2020-12-10 | 7.0 | 6.56 | 6.71 | 7.0 | 51200.0 | 7.0 |
| 2020-12-09 | 7.09 | 6.64 | 6.99 | 6.93 | 35700.0 | 6.93 |
| 2020-12-08 | 7.1 | 6.91 | 7.0 | 6.96 | 108900.0 | 6.96 |
| 2020-12-07 | 7.1 | 6.85 | 6.93 | 6.98 | 52000.0 | 6.98 |
| 2020-12-04 | 7.08 | 6.82 | 6.97 | 7.07 | 9100.0 | 7.07 |
| 2020-12-03 | 7.33 | 6.73 | 7.33 | 6.98 | 22200.0 | 6.98 |
| 2020-12-02 | 8.15 | 6.35 | 6.57 | 7.24 | 367300.0 | 7.24 |
| 2020-12-01 | 6.89 | 6.56 | 6.8 | 6.8 | 28000.0 | 6.8 |
| 2020-11-30 | 7.12 | 6.59 | 6.76 | 6.9 | 44000.0 | 6.9 |
| 2020-11-27 | 6.88 | 6.57 | 6.8 | 6.86 | 11800.0 | 6.86 |
| 2020-11-25 | 6.93 | 6.51 | 6.66 | 6.75 | 40200.0 | 6.75 |
| 2020-11-24 | 6.85 | 6.36 | 6.53 | 6.77 | 49100.0 | 6.77 |
| 2020-11-23 | 6.6 | 6.45 | 6.45 | 6.56 | 29700.0 | 6.56 |
| 2020-11-20 | 6.69 | 6.35 | 6.49 | 6.46 | 32900.0 | 6.46 |
| 2020-11-19 | 6.71 | 6.49 | 6.71 | 6.51 | 27900.0 | 6.51 |
| 2020-11-18 | 6.71 | 6.43 | 6.58 | 6.62 | 37400.0 | 6.62 |
| 2020-11-17 | 6.9 | 6.5 | 6.9 | 6.82 | 47700.0 | 6.82 |
| 2020-11-16 | 6.95 | 6.32 | 6.69 | 6.93 | 68700.0 | 6.93 |
| 2020-11-13 | 6.9 | 6.7 | 6.85 | 6.7 | 15900.0 | 6.7 |
| 2020-11-12 | 6.9 | 6.58 | 6.68 | 6.9 | 13900.0 | 6.9 |
| 2020-11-11 | 6.84 | 6.52 | 6.8 | 6.66 | 31600.0 | 6.66 |
| 2020-11-10 | 7.14 | 6.66 | 6.95 | 6.84 | 29100.0 | 6.84 |
| 2020-11-09 | 7.2 | 6.85 | 7.2 | 6.94 | 25800.0 | 6.94 |
| 2020-11-06 | 7.32 | 6.89 | 7.2 | 7.13 | 30600.0 | 7.13 |
| 2020-11-05 | 7.45 | 7.11 | 7.14 | 7.22 | 34800.0 | 7.22 |
| 2020-11-04 | 7.3 | 7.1 | 7.22 | 7.17 | 23300.0 | 7.17 |
| 2020-11-03 | 7.4 | 7.05 | 7.05 | 7.24 | 36000.0 | 7.24 |
| 2020-11-02 | 7.18 | 6.99 | 7.05 | 7.13 | 12900.0 | 7.13 |
| 2020-10-30 | 7.17 | 6.8 | 7.14 | 7.1 | 28800.0 | 7.1 |
| 2020-10-29 | 7.2 | 6.97 | 7.09 | 7.14 | 85100.0 | 7.14 |
| 2020-10-28 | 7.1 | 6.75 | 6.85 | 7.1 | 10800.0 | 7.1 |
| 2020-10-27 | 7.05 | 6.83 | 6.83 | 6.99 | 10400.0 | 6.99 |
| 2020-10-26 | 6.99 | 6.68 | 6.88 | 6.97 | 14400.0 | 6.97 |
| 2020-10-23 | 6.97 | 6.75 | 6.75 | 6.97 | 10200.0 | 6.97 |
| 2020-10-22 | 6.87 | 6.56 | 6.74 | 6.81 | 11700.0 | 6.81 |
| 2020-10-21 | 6.9 | 6.51 | 6.51 | 6.63 | 12300.0 | 6.63 |
| 2020-10-20 | 6.67 | 6.46 | 6.55 | 6.59 | 25800.0 | 6.59 |
| 2020-10-19 | 7.1 | 6.63 | 7.1 | 6.72 | 24800.0 | 6.72 |
| 2020-10-16 | 7.24 | 6.81 | 7.18 | 7.01 | 28500.0 | 7.01 |
| 2020-10-15 | 7.25 | 6.71 | 7.2 | 7.01 | 14500.0 | 7.01 |
| 2020-10-14 | 7.71 | 6.76 | 6.76 | 7.13 | 53600.0 | 7.13 |
| 2020-10-13 | 6.94 | 6.61 | 6.79 | 6.94 | 7900.0 | 6.94 |
| 2020-10-12 | 6.83 | 6.67 | 6.75 | 6.83 | 16700.0 | 6.83 |
| 2020-10-09 | 6.75 | 6.55 | 6.75 | 6.71 | 18100.0 | 6.71 |
| 2020-10-08 | 6.79 | 6.12 | 6.79 | 6.59 | 42800.0 | 6.59 |
| 2020-10-07 | 7.2 | 6.75 | 6.86 | 6.8 | 26400.0 | 6.8 |
| 2020-10-06 | 7.3 | 6.76 | 6.79 | 6.94 | 48200.0 | 6.94 |
| 2020-10-05 | 6.96 | 6.82 | 6.96 | 6.86 | 10400.0 | 6.86 |
| 2020-10-02 | 7.14 | 6.6 | 6.6 | 6.95 | 56400.0 | 6.95 |
| 2020-10-01 | 6.82 | 6.6 | 6.78 | 6.68 | 8700.0 | 6.68 |
| 2020-09-30 | 6.84 | 6.35 | 6.45 | 6.8 | 32600.0 | 6.8 |
| 2020-09-29 | 6.45 | 6.09 | 6.4 | 6.43 | 30200.0 | 6.43 |
| 2020-09-28 | 6.47 | 6.24 | 6.31 | 6.45 | 33200.0 | 6.45 |
| 2020-09-25 | 6.35 | 6.1 | 6.1 | 6.28 | 13600.0 | 6.28 |
| 2020-09-24 | 6.37 | 6.0 | 6.36 | 6.11 | 46500.0 | 6.11 |
| 2020-09-23 | 6.47 | 5.91 | 5.91 | 6.44 | 34300.0 | 6.44 |
| 2020-09-22 | 6.45 | 5.96 | 6.09 | 5.99 | 24400.0 | 5.99 |
| 2020-09-21 | 6.6 | 5.91 | 6.47 | 6.09 | 68500.0 | 6.09 |
| 2020-09-18 | 7.11 | 6.42 | 7.06 | 6.63 | 76200.0 | 6.63 |
| 2020-09-17 | 7.19 | 6.85 | 7.02 | 7.08 | 51200.0 | 7.08 |
| 2020-09-16 | 7.4 | 6.99 | 6.99 | 7.16 | 45200.0 | 7.16 |
| 2020-09-15 | 7.34 | 6.83 | 7.18 | 7.1 | 38500.0 | 7.1 |
| 2020-09-14 | 7.07 | 6.71 | 6.79 | 7.01 | 24400.0 | 7.01 |
| 2020-09-11 | 7.23 | 6.6 | 7.23 | 6.75 | 84400.0 | 6.75 |
| 2020-09-10 | 7.75 | 7.14 | 7.75 | 7.33 | 111300.0 | 7.33 |
| 2020-09-09 | 7.83 | 7.2 | 7.5 | 7.67 | 127300.0 | 7.67 |
| 2020-09-08 | 8.49 | 7.02 | 8.49 | 7.49 | 198200.0 | 7.49 |
| 2020-09-04 | 8.35 | 7.37 | 7.56 | 7.96 | 698600.0 | 7.96 |
| 2020-09-03 | 7.53 | 6.84 | 7.05 | 7.02 | 175600.0 | 7.02 |
| 2020-09-02 | 7.13 | 6.55 | 6.68 | 7.01 | 169300.0 | 7.01 |
| 2020-09-01 | 7.16 | 5.53 | 5.53 | 6.89 | 139100.0 | 6.89 |
| 2020-08-31 | 5.9 | 5.1 | 5.62 | 5.67 | 46500.0 | 5.67 |
| 2020-08-28 | 5.84 | 5.4 | 5.4 | 5.45 | 45800.0 | 5.45 |
| 2020-08-27 | 5.56 | 5.2 | 5.56 | 5.55 | 84100.0 | 5.55 |
| 2020-08-26 | 5.46 | 4.8 | 4.82 | 5.4 | 86800.0 | 5.4 |
| 2020-08-25 | 4.85 | 4.16 | 4.16 | 4.8 | 47100.0 | 4.8 |
| 2020-08-24 | 4.29 | 4.11 | 4.17 | 4.2 | 12600.0 | 4.2 |
| 2020-08-21 | 4.45 | 3.84 | 4.45 | 4.06 | 49200.0 | 4.06 |
| 2020-08-20 | 4.71 | 4.31 | 4.46 | 4.45 | 12600.0 | 4.45 |
| 2020-08-19 | 4.81 | 4.47 | 4.72 | 4.55 | 10600.0 | 4.55 |
| 2020-08-18 | 5.49 | 4.78 | 5.38 | 4.83 | 25100.0 | 4.83 |
| 2020-08-17 | 5.6 | 4.68 | 5.0 | 5.39 | 30600.0 | 5.39 |
| 2020-08-14 | 5.94 | 5.18 | 5.7 | 5.2 | 61300.0 | 5.2 |
| 2020-08-13 | 5.74 | 4.65 | 4.75 | 5.62 | 357800.0 | 5.62 |
| 2020-08-12 | 4.75 | 4.23 | 4.47 | 4.75 | 49400.0 | 4.75 |
| 2020-08-11 | 4.44 | 4.18 | 4.41 | 4.25 | 3200.0 | 4.25 |
| 2020-08-10 | 4.49 | 4.11 | 4.34 | 4.44 | 25100.0 | 4.44 |
| 2020-08-07 | 4.28 | 4.22 | 4.25 | 4.28 | 4000.0 | 4.28 |
| 2020-08-06 | 4.2 | 4.11 | 4.16 | 4.13 | 10300.0 | 4.13 |
| 2020-08-05 | 4.15 | 4.07 | 4.15 | 4.1 | 9800.0 | 4.1 |
| 2020-08-04 | 4.2 | 4.03 | 4.18 | 4.13 | 13400.0 | 4.13 |
| 2020-08-03 | 4.3 | 4.11 | 4.17 | 4.2 | 20500.0 | 4.2 |
| 2020-07-31 | 4.21 | 3.92 | 4.21 | 4.1 | 42300.0 | 4.1 |
| 2020-07-30 | 4.19 | 4.09 | 4.17 | 4.19 | 11500.0 | 4.19 |
| 2020-07-29 | 4.22 | 4.09 | 4.22 | 4.18 | 11000.0 | 4.18 |
| 2020-07-28 | 4.22 | 4.11 | 4.22 | 4.16 | 12200.0 | 4.16 |
| 2020-07-27 | 4.25 | 4.11 | 4.24 | 4.13 | 7200.0 | 4.13 |
| 2020-07-24 | 4.2 | 4.03 | 4.13 | 4.2 | 15100.0 | 4.2 |
| 2020-07-23 | 4.37 | 4.16 | 4.3 | 4.16 | 4600.0 | 4.16 |
| 2020-07-22 | 4.43 | 4.15 | 4.34 | 4.34 | 10800.0 | 4.34 |
| 2020-07-21 | 4.43 | 4.28 | 4.32 | 4.36 | 9300.0 | 4.36 |
| 2020-07-20 | 4.3 | 4.18 | 4.18 | 4.25 | 14300.0 | 4.25 |
| 2020-07-17 | 4.32 | 4.1 | 4.1 | 4.16 | 5400.0 | 4.16 |
| 2020-07-16 | 4.33 | 4.11 | 4.28 | 4.11 | 5500.0 | 4.11 |
| 2020-07-15 | 4.32 | 4.1 | 4.1 | 4.21 | 6700.0 | 4.21 |
| 2020-07-14 | 4.24 | 4.1 | 4.24 | 4.1 | 4200.0 | 4.1 |
| 2020-07-13 | 4.38 | 4.15 | 4.33 | 4.32 | 14600.0 | 4.32 |
| 2020-07-10 | 4.39 | 4.32 | 4.39 | 4.33 | 2800.0 | 4.33 |
| 2020-07-09 | 4.55 | 4.36 | 4.48 | 4.4 | 6100.0 | 4.4 |
| 2020-07-08 | 4.6 | 4.33 | 4.58 | 4.33 | 10000.0 | 4.33 |
| 2020-07-07 | 4.83 | 4.37 | 4.5 | 4.37 | 22400.0 | 4.37 |
| 2020-07-06 | 4.62 | 4.51 | 4.58 | 4.6 | 4800.0 | 4.6 |
| 2020-07-02 | 4.85 | 4.55 | 4.78 | 4.61 | 47500.0 | 4.61 |
| 2020-07-01 | 4.77 | 4.53 | 4.68 | 4.66 | 7500.0 | 4.66 |
| 2020-06-30 | 4.85 | 4.52 | 4.7 | 4.57 | 21100.0 | 4.57 |
| 2020-06-29 | 4.82 | 4.55 | 4.65 | 4.78 | 13200.0 | 4.78 |
| 2020-06-26 | 4.83 | 4.43 | 4.65 | 4.65 | 10500.0 | 4.65 |
| 2020-06-25 | 4.73 | 4.56 | 4.62 | 4.65 | 5300.0 | 4.65 |
| 2020-06-24 | 4.9 | 4.38 | 4.5 | 4.52 | 14600.0 | 4.52 |
| 2020-06-23 | 4.85 | 4.54 | 4.75 | 4.54 | 26700.0 | 4.54 |
| 2020-06-22 | 5.12 | 4.53 | 4.67 | 4.77 | 58900.0 | 4.77 |
| 2020-06-19 | 4.75 | 4.15 | 4.35 | 4.66 | 39100.0 | 4.66 |
| 2020-06-18 | 4.23 | 4.1 | 4.15 | 4.18 | 4400.0 | 4.18 |
| 2020-06-17 | 4.26 | 4.17 | 4.23 | 4.26 | 3400.0 | 4.26 |
| 2020-06-16 | 4.36 | 4.12 | 4.18 | 4.26 | 14400.0 | 4.26 |
| 2020-06-15 | 4.34 | 4.11 | 4.34 | 4.15 | 6800.0 | 4.15 |
| 2020-06-12 | 4.53 | 4.3 | 4.4 | 4.34 | 4800.0 | 4.34 |
| 2020-06-11 | 4.49 | 4.25 | 4.4 | 4.49 | 16300.0 | 4.49 |
| 2020-06-10 | 4.75 | 4.49 | 4.75 | 4.68 | 11400.0 | 4.68 |
| 2020-06-09 | 4.74 | 4.59 | 4.6 | 4.74 | 3700.0 | 4.74 |
| 2020-06-08 | 4.91 | 4.58 | 4.75 | 4.71 | 13800.0 | 4.71 |
| 2020-06-05 | 4.8 | 4.5 | 4.8 | 4.8 | 18100.0 | 4.8 |
| 2020-06-04 | 4.85 | 4.59 | 4.8 | 4.85 | 14900.0 | 4.85 |
| 2020-06-03 | 4.76 | 4.47 | 4.69 | 4.7 | 14600.0 | 4.7 |
| 2020-06-02 | 4.97 | 4.58 | 4.62 | 4.75 | 52900.0 | 4.75 |
| 2020-06-01 | 4.7 | 4.35 | 4.35 | 4.53 | 45000.0 | 4.53 |
| 2020-05-29 | 4.35 | 4.29 | 4.34 | 4.35 | 3800.0 | 4.35 |
| 2020-05-28 | 4.4 | 4.25 | 4.32 | 4.27 | 7500.0 | 4.27 |
| 2020-05-27 | 4.41 | 4.12 | 4.24 | 4.36 | 11900.0 | 4.36 |
| 2020-05-26 | 4.43 | 4.26 | 4.29 | 4.26 | 6800.0 | 4.26 |
| 2020-05-22 | 4.29 | 4.1 | 4.12 | 4.29 | 3400.0 | 4.29 |
| 2020-05-21 | 4.33 | 4.18 | 4.18 | 4.23 | 7900.0 | 4.23 |
| 2020-05-20 | 4.44 | 4.2 | 4.23 | 4.23 | 4100.0 | 4.23 |
| 2020-05-19 | 4.3 | 4.2 | 4.21 | 4.26 | 4800.0 | 4.26 |
| 2020-05-18 | 4.36 | 4.05 | 4.36 | 4.19 | 5500.0 | 4.19 |
| 2020-05-15 | 4.16 | 3.92 | 3.92 | 4.1 | 15700.0 | 4.1 |
| 2020-05-14 | 4.2 | 3.84 | 4.0 | 4.18 | 10400.0 | 4.18 |
| 2020-05-13 | 4.34 | 4.1 | 4.28 | 4.15 | 15700.0 | 4.15 |
| 2020-05-12 | 4.59 | 4.24 | 4.39 | 4.26 | 20500.0 | 4.26 |
| 2020-05-11 | 4.7 | 4.08 | 4.63 | 4.45 | 37500.0 | 4.45 |
| 2020-05-08 | 4.69 | 4.31 | 4.51 | 4.58 | 13100.0 | 4.58 |
| 2020-05-07 | 4.75 | 4.32 | 4.32 | 4.53 | 50000.0 | 4.53 |
| 2020-05-06 | 4.42 | 4.26 | 4.42 | 4.36 | 4400.0 | 4.36 |
| 2020-05-05 | 4.56 | 4.23 | 4.3 | 4.54 | 8800.0 | 4.54 |
| 2020-05-04 | 4.6 | 4.0 | 4.26 | 4.6 | 5100.0 | 4.6 |
| 2020-05-01 | 4.41 | 4.24 | 4.39 | 4.37 | 14300.0 | 4.37 |
| 2020-04-30 | 4.65 | 4.33 | 4.43 | 4.43 | 14300.0 | 4.43 |
| 2020-04-29 | 4.69 | 4.45 | 4.5 | 4.6 | 16500.0 | 4.6 |
| 2020-04-28 | 4.7 | 4.3 | 4.3 | 4.53 | 18500.0 | 4.53 |
| 2020-04-27 | 4.6 | 4.22 | 4.29 | 4.45 | 20600.0 | 4.45 |
| 2020-04-24 | 4.75 | 3.86 | 4.75 | 4.4 | 41500.0 | 4.4 |
| 2020-04-23 | 4.86 | 4.41 | 4.6 | 4.75 | 61200.0 | 4.75 |
| 2020-04-22 | 5.31 | 3.91 | 4.22 | 4.7 | 125500.0 | 4.7 |
| 2020-04-21 | 4.38 | 3.46 | 3.72 | 4.28 | 97200.0 | 4.28 |
| 2020-04-20 | 3.8 | 3.53 | 3.53 | 3.8 | 27000.0 | 3.8 |
| 2020-04-17 | 3.81 | 3.3 | 3.3 | 3.67 | 75600.0 | 3.67 |
| 2020-04-16 | 3.46 | 3.26 | 3.46 | 3.3 | 21800.0 | 3.3 |
| 2020-04-15 | 3.51 | 3.17 | 3.36 | 3.39 | 45800.0 | 3.39 |
| 2020-04-14 | 3.5 | 3.41 | 3.5 | 3.44 | 15200.0 | 3.44 |
| 2020-04-13 | 3.49 | 3.42 | 3.47 | 3.49 | 15900.0 | 3.49 |
| 2020-04-09 | 3.66 | 3.34 | 3.66 | 3.53 | 40400.0 | 3.53 |
| 2020-04-08 | 3.61 | 3.44 | 3.51 | 3.52 | 13600.0 | 3.52 |
| 2020-04-07 | 3.71 | 3.31 | 3.56 | 3.44 | 19000.0 | 3.44 |
| 2020-04-06 | 3.79 | 3.32 | 3.55 | 3.35 | 46100.0 | 3.35 |
| 2020-04-03 | 3.75 | 3.55 | 3.55 | 3.73 | 8900.0 | 3.73 |
| 2020-04-02 | 3.8 | 3.4 | 3.4 | 3.59 | 56500.0 | 3.59 |
| 2020-04-01 | 3.66 | 3.47 | 3.47 | 3.58 | 6200.0 | 3.58 |
| 2020-03-31 | 3.57 | 3.26 | 3.49 | 3.35 | 34800.0 | 3.35 |
| 2020-03-30 | 3.7 | 3.55 | 3.63 | 3.59 | 29000.0 | 3.59 |
| 2020-03-27 | 3.56 | 3.23 | 3.4 | 3.54 | 18200.0 | 3.54 |
| 2020-03-26 | 3.62 | 3.37 | 3.38 | 3.52 | 27000.0 | 3.52 |
| 2020-03-25 | 3.7 | 3.28 | 3.28 | 3.46 | 32400.0 | 3.46 |
| 2020-03-24 | 3.72 | 3.08 | 3.3 | 3.5 | 65700.0 | 3.5 |
| 2020-03-23 | 3.22 | 3.0 | 3.0 | 3.2 | 16900.0 | 3.2 |
| 2020-03-20 | 3.32 | 3.0 | 3.32 | 3.0 | 16500.0 | 3.0 |
| 2020-03-19 | 3.32 | 2.76 | 2.76 | 3.18 | 37100.0 | 3.18 |
| 2020-03-18 | 2.99 | 2.66 | 2.99 | 2.92 | 38900.0 | 2.92 |
| 2020-03-17 | 3.4 | 2.61 | 2.75 | 3.24 | 47100.0 | 3.24 |
| 2020-03-16 | 2.93 | 2.1 | 2.8 | 2.93 | 31300.0 | 2.93 |
| 2020-03-13 | 3.09 | 2.8 | 3.01 | 2.85 | 43000.0 | 2.85 |
| 2020-03-12 | 3.06 | 2.9 | 3.01 | 2.95 | 24600.0 | 2.95 |
| 2020-03-11 | 3.45 | 3.11 | 3.3 | 3.11 | 16700.0 | 3.11 |
| 2020-03-10 | 4.0 | 3.25 | 3.25 | 3.31 | 7700.0 | 3.31 |
| 2020-03-09 | 3.51 | 3.1 | 3.51 | 3.23 | 53900.0 | 3.23 |
| 2020-03-06 | 3.52 | 3.36 | 3.45 | 3.45 | 8000.0 | 3.45 |
| 2020-03-05 | 3.62 | 3.31 | 3.31 | 3.4 | 37400.0 | 3.4 |
| 2020-03-04 | 3.8 | 3.7 | 3.8 | 3.74 | 4700.0 | 3.74 |
| 2020-03-03 | 3.97 | 3.69 | 3.71 | 3.77 | 23300.0 | 3.77 |
| 2020-03-02 | 3.99 | 3.65 | 3.78 | 3.78 | 11600.0 | 3.78 |
| 2020-02-28 | 3.84 | 3.56 | 3.65 | 3.67 | 12900.0 | 3.67 |
| 2020-02-27 | 3.97 | 3.68 | 3.96 | 3.82 | 17700.0 | 3.82 |
| 2020-02-26 | 4.0 | 3.8 | 3.8 | 3.94 | 6100.0 | 3.94 |
| 2020-02-25 | 4.27 | 3.75 | 4.27 | 3.85 | 32600.0 | 3.85 |
| 2020-02-24 | 4.29 | 4.1 | 4.1 | 4.24 | 5400.0 | 4.24 |
| 2020-02-21 | 4.3 | 4.1 | 4.1 | 4.13 | 14300.0 | 4.13 |
| 2020-02-20 | 4.25 | 4.14 | 4.25 | 4.2 | 5000.0 | 4.2 |
| 2020-02-19 | 4.26 | 4.13 | 4.26 | 4.15 | 20500.0 | 4.15 |
| 2020-02-18 | 4.34 | 4.1 | 4.1 | 4.2 | 2000.0 | 4.2 |