| 名前 | PermRock Royalty Trust Trust Units |
| ティッカー | PRT |
| 国 | United States |
| 上場年 | 2018.0 |
| セクター | Energy |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 4.75 | 4.4 | 4.5 | 4.53 | 82100.0 | 4.53 |
| 2021-02-12 | 4.75 | 4.18 | 4.29 | 4.39 | 150200.0 | 4.39 |
| 2021-02-11 | 4.38 | 4.02 | 4.35 | 4.24 | 55900.0 | 4.24 |
| 2021-02-10 | 4.35 | 3.75 | 3.78 | 4.35 | 98700.0 | 4.35 |
| 2021-02-09 | 3.7 | 3.58 | 3.69 | 3.7 | 55500.0 | 3.7 |
| 2021-02-08 | 3.67 | 3.39 | 3.39 | 3.58 | 95600.0 | 3.58 |
| 2021-02-05 | 3.32 | 3.1 | 3.1 | 3.29 | 58600.0 | 3.29 |
| 2021-02-04 | 3.2 | 3.1 | 3.13 | 3.12 | 41500.0 | 3.12 |
| 2021-02-03 | 3.24 | 3.1 | 3.14 | 3.17 | 36900.0 | 3.17 |
| 2021-02-02 | 3.2 | 3.09 | 3.1 | 3.18 | 25100.0 | 3.18 |
| 2021-02-01 | 3.16 | 3.04 | 3.16 | 3.1 | 24100.0 | 3.1 |
| 2021-01-29 | 3.19 | 3.03 | 3.05 | 3.16 | 32100.0 | 3.16 |
| 2021-01-28 | 3.18 | 3.02 | 3.14 | 3.11 | 32900.0 | 3.11 |
| 2021-01-27 | 3.19 | 3.15 | 3.17 | 3.18 | 17400.0 | 3.16 |
| 2021-01-26 | 3.2 | 3.15 | 3.2 | 3.17 | 10300.0 | 3.15 |
| 2021-01-25 | 3.22 | 3.15 | 3.22 | 3.17 | 10400.0 | 3.15 |
| 2021-01-22 | 3.2 | 3.1 | 3.1 | 3.18 | 37200.0 | 3.16 |
| 2021-01-21 | 3.18 | 2.97 | 3.0 | 3.1 | 59700.0 | 3.08 |
| 2021-01-20 | 3.16 | 3.0 | 3.08 | 3.02 | 24000.0 | 3.0 |
| 2021-01-19 | 3.23 | 3.05 | 3.05 | 3.08 | 56400.0 | 3.06 |
| 2021-01-15 | 3.15 | 3.01 | 3.1 | 3.12 | 24700.0 | 3.1 |
| 2021-01-14 | 3.24 | 3.11 | 3.12 | 3.15 | 40700.0 | 3.13 |
| 2021-01-13 | 3.25 | 3.12 | 3.12 | 3.16 | 60700.0 | 3.14 |
| 2021-01-12 | 3.23 | 3.12 | 3.12 | 3.15 | 48200.0 | 3.13 |
| 2021-01-11 | 3.15 | 3.01 | 3.03 | 3.13 | 31800.0 | 3.11 |
| 2021-01-08 | 3.23 | 3.12 | 3.12 | 3.23 | 61400.0 | 3.21 |
| 2021-01-07 | 3.24 | 3.11 | 3.12 | 3.12 | 25400.0 | 3.1 |
| 2021-01-06 | 3.15 | 2.8 | 2.8 | 3.09 | 73400.0 | 3.07 |
| 2021-01-05 | 2.94 | 2.55 | 2.55 | 2.9 | 75200.0 | 2.89 |
| 2021-01-04 | 2.82 | 2.52 | 2.6 | 2.55 | 63900.0 | 2.54 |
| 2020-12-31 | 2.94 | 2.61 | 2.92 | 2.61 | 195600.0 | 2.6 |
| 2020-12-30 | 2.95 | 2.78 | 2.82 | 2.82 | 67000.0 | 2.81 |
| 2020-12-29 | 3.05 | 2.8 | 3.05 | 2.82 | 106400.0 | 2.79 |
| 2020-12-28 | 3.26 | 3.0 | 3.25 | 3.04 | 66100.0 | 3.01 |
| 2020-12-24 | 3.23 | 3.16 | 3.17 | 3.21 | 17200.0 | 3.18 |
| 2020-12-23 | 3.33 | 3.16 | 3.31 | 3.17 | 48500.0 | 3.14 |
| 2020-12-22 | 3.36 | 3.23 | 3.25 | 3.26 | 25900.0 | 3.23 |
| 2020-12-21 | 3.25 | 3.1 | 3.18 | 3.24 | 48800.0 | 3.21 |
| 2020-12-18 | 3.38 | 3.03 | 3.2 | 3.06 | 99400.0 | 3.03 |
| 2020-12-17 | 3.43 | 3.2 | 3.32 | 3.21 | 61100.0 | 3.18 |
| 2020-12-16 | 3.71 | 3.45 | 3.5 | 3.46 | 64100.0 | 3.42 |
| 2020-12-15 | 4.1 | 3.12 | 3.15 | 3.45 | 465000.0 | 3.41 |
| 2020-12-14 | 3.13 | 2.91 | 3.02 | 3.11 | 64300.0 | 3.08 |
| 2020-12-11 | 3.13 | 2.91 | 3.13 | 2.95 | 25800.0 | 2.92 |
| 2020-12-10 | 3.13 | 2.89 | 2.89 | 3.04 | 22700.0 | 3.01 |
| 2020-12-09 | 2.94 | 2.75 | 2.75 | 2.89 | 41400.0 | 2.86 |
| 2020-12-08 | 2.99 | 2.81 | 2.87 | 2.83 | 15300.0 | 2.8 |
| 2020-12-07 | 3.13 | 2.57 | 3.13 | 2.87 | 108100.0 | 2.84 |
| 2020-12-04 | 3.14 | 3.02 | 3.04 | 3.1 | 21100.0 | 3.07 |
| 2020-12-03 | 3.11 | 2.97 | 3.0 | 3.09 | 29700.0 | 3.06 |
| 2020-12-02 | 3.09 | 3.01 | 3.09 | 3.03 | 25000.0 | 3.0 |
| 2020-12-01 | 3.17 | 3.02 | 3.17 | 3.1 | 19500.0 | 3.07 |
| 2020-11-30 | 3.2 | 3.12 | 3.14 | 3.15 | 27800.0 | 3.12 |
| 2020-11-27 | 3.15 | 3.02 | 3.06 | 3.1 | 20500.0 | 3.07 |
| 2020-11-25 | 3.24 | 3.05 | 3.05 | 3.15 | 51300.0 | 3.1 |
| 2020-11-24 | 3.15 | 2.9 | 2.9 | 3.1 | 83300.0 | 3.05 |
| 2020-11-23 | 2.97 | 2.82 | 2.89 | 2.93 | 56800.0 | 2.88 |
| 2020-11-20 | 2.95 | 2.82 | 2.9 | 2.92 | 59300.0 | 2.88 |
| 2020-11-19 | 2.82 | 2.23 | 2.24 | 2.74 | 84000.0 | 2.69 |
| 2020-11-18 | 2.24 | 2.16 | 2.16 | 2.22 | 25500.0 | 2.18 |
| 2020-11-17 | 2.21 | 2.15 | 2.15 | 2.19 | 53900.0 | 2.15 |
| 2020-11-16 | 2.18 | 2.08 | 2.18 | 2.15 | 63900.0 | 2.11 |
| 2020-11-13 | 2.17 | 1.97 | 2.08 | 2.05 | 136600.0 | 2.01 |
| 2020-11-12 | 2.09 | 2.01 | 2.07 | 2.08 | 25600.0 | 2.05 |
| 2020-11-11 | 2.09 | 2.0 | 2.0 | 2.03 | 37900.0 | 2.0 |
| 2020-11-10 | 2.03 | 1.92 | 1.96 | 2.0 | 40300.0 | 1.96 |
| 2020-11-09 | 2.07 | 1.92 | 1.94 | 1.96 | 51500.0 | 1.93 |
| 2020-11-06 | 1.94 | 1.91 | 1.91 | 1.91 | 24800.0 | 1.88 |
| 2020-11-05 | 1.94 | 1.9 | 1.92 | 1.93 | 8100.0 | 1.9 |
| 2020-11-04 | 1.98 | 1.86 | 1.91 | 1.86 | 25300.0 | 1.83 |
| 2020-11-03 | 1.95 | 1.89 | 1.95 | 1.91 | 9900.0 | 1.88 |
| 2020-11-02 | 1.92 | 1.84 | 1.87 | 1.88 | 39000.0 | 1.85 |
| 2020-10-30 | 1.99 | 1.88 | 1.93 | 1.88 | 38300.0 | 1.85 |
| 2020-10-29 | 1.99 | 1.87 | 1.92 | 1.88 | 65200.0 | 1.85 |
| 2020-10-28 | 1.98 | 1.91 | 1.98 | 1.92 | 23000.0 | 1.88 |
| 2020-10-27 | 2.01 | 1.95 | 1.97 | 1.97 | 29000.0 | 1.92 |
| 2020-10-26 | 2.06 | 1.95 | 1.95 | 2.0 | 21000.0 | 1.95 |
| 2020-10-23 | 2.1 | 1.97 | 2.04 | 1.98 | 42700.0 | 1.93 |
| 2020-10-22 | 2.15 | 1.95 | 2.09 | 2.07 | 88000.0 | 2.02 |
| 2020-10-21 | 2.14 | 2.07 | 2.1 | 2.07 | 27400.0 | 2.02 |
| 2020-10-20 | 2.09 | 2.04 | 2.06 | 2.08 | 24500.0 | 2.03 |
| 2020-10-19 | 2.08 | 2.02 | 2.03 | 2.06 | 21600.0 | 2.01 |
| 2020-10-16 | 2.08 | 2.02 | 2.03 | 2.03 | 25800.0 | 1.98 |
| 2020-10-15 | 2.03 | 1.99 | 2.0 | 2.03 | 31100.0 | 1.98 |
| 2020-10-14 | 2.0 | 1.93 | 1.97 | 1.96 | 24600.0 | 1.91 |
| 2020-10-13 | 2.05 | 1.91 | 2.01 | 1.99 | 35500.0 | 1.94 |
| 2020-10-12 | 2.08 | 1.91 | 2.01 | 1.93 | 110700.0 | 1.88 |
| 2020-10-09 | 2.46 | 1.77 | 1.8 | 2.1 | 1144800.0 | 2.05 |
| 2020-10-08 | 1.8 | 1.75 | 1.8 | 1.8 | 30300.0 | 1.76 |
| 2020-10-07 | 1.79 | 1.72 | 1.75 | 1.74 | 17200.0 | 1.69 |
| 2020-10-06 | 1.82 | 1.7 | 1.77 | 1.75 | 53000.0 | 1.71 |
| 2020-10-05 | 1.87 | 1.74 | 1.85 | 1.74 | 46300.0 | 1.7 |
| 2020-10-02 | 1.9 | 1.78 | 1.9 | 1.87 | 15300.0 | 1.83 |
| 2020-10-01 | 1.9 | 1.77 | 1.9 | 1.78 | 18100.0 | 1.74 |
| 2020-09-30 | 1.95 | 1.83 | 1.95 | 1.86 | 34700.0 | 1.82 |
| 2020-09-29 | 1.99 | 1.96 | 1.99 | 1.97 | 25000.0 | 1.92 |
| 2020-09-28 | 1.99 | 1.85 | 1.94 | 1.99 | 52700.0 | 1.93 |
| 2020-09-25 | 1.86 | 1.77 | 1.8 | 1.8 | 21800.0 | 1.75 |
| 2020-09-24 | 1.85 | 1.8 | 1.84 | 1.81 | 17100.0 | 1.76 |
| 2020-09-23 | 1.97 | 1.85 | 1.93 | 1.85 | 15300.0 | 1.8 |
| 2020-09-22 | 1.99 | 1.88 | 1.99 | 1.88 | 22500.0 | 1.83 |
| 2020-09-21 | 1.99 | 1.95 | 1.99 | 1.97 | 53900.0 | 1.91 |
| 2020-09-18 | 1.99 | 1.81 | 1.98 | 1.99 | 90300.0 | 1.93 |
| 2020-09-17 | 1.99 | 1.91 | 1.99 | 1.95 | 17600.0 | 1.89 |
| 2020-09-16 | 1.98 | 1.91 | 1.91 | 1.96 | 14600.0 | 1.9 |
| 2020-09-15 | 2.0 | 1.91 | 2.0 | 1.91 | 29700.0 | 1.86 |
| 2020-09-14 | 2.02 | 1.94 | 2.02 | 1.95 | 15400.0 | 1.9 |
| 2020-09-11 | 1.98 | 1.91 | 1.98 | 1.91 | 12700.0 | 1.86 |
| 2020-09-10 | 2.02 | 1.93 | 2.0 | 1.93 | 28200.0 | 1.88 |
| 2020-09-09 | 2.1 | 2.01 | 2.1 | 2.03 | 24100.0 | 1.97 |
| 2020-09-08 | 2.1 | 2.07 | 2.08 | 2.08 | 34300.0 | 2.02 |
| 2020-09-04 | 2.1 | 2.03 | 2.03 | 2.08 | 10900.0 | 2.02 |
| 2020-09-03 | 2.08 | 2.02 | 2.02 | 2.04 | 11200.0 | 1.98 |
| 2020-09-02 | 2.07 | 1.98 | 1.98 | 2.05 | 14200.0 | 1.99 |
| 2020-09-01 | 2.04 | 2.0 | 2.02 | 2.0 | 32400.0 | 1.94 |
| 2020-08-31 | 2.09 | 2.05 | 2.09 | 2.05 | 25800.0 | 1.99 |
| 2020-08-28 | 2.11 | 2.02 | 2.08 | 2.06 | 10500.0 | 2.0 |
| 2020-08-27 | 2.12 | 2.05 | 2.05 | 2.1 | 8600.0 | 2.04 |
| 2020-08-26 | 2.15 | 2.01 | 2.15 | 2.03 | 32800.0 | 1.97 |
| 2020-08-25 | 2.18 | 2.11 | 2.18 | 2.12 | 20600.0 | 2.06 |
| 2020-08-24 | 2.19 | 2.1 | 2.18 | 2.14 | 21900.0 | 2.08 |
| 2020-08-21 | 2.18 | 2.16 | 2.18 | 2.16 | 8100.0 | 2.1 |
| 2020-08-20 | 2.17 | 2.13 | 2.13 | 2.15 | 12000.0 | 2.09 |
| 2020-08-19 | 2.16 | 2.09 | 2.13 | 2.14 | 18400.0 | 2.08 |
| 2020-08-18 | 2.19 | 2.08 | 2.17 | 2.17 | 45200.0 | 2.11 |
| 2020-08-17 | 2.23 | 2.11 | 2.17 | 2.11 | 26900.0 | 2.05 |
| 2020-08-14 | 2.2 | 2.05 | 2.18 | 2.14 | 21900.0 | 2.08 |
| 2020-08-13 | 2.2 | 2.14 | 2.14 | 2.17 | 3000.0 | 2.11 |
| 2020-08-12 | 2.22 | 2.15 | 2.22 | 2.15 | 9300.0 | 2.09 |
| 2020-08-11 | 2.21 | 2.11 | 2.15 | 2.16 | 15100.0 | 2.1 |
| 2020-08-10 | 2.25 | 2.11 | 2.2 | 2.2 | 27900.0 | 2.14 |
| 2020-08-07 | 2.2 | 2.05 | 2.05 | 2.2 | 30300.0 | 2.14 |
| 2020-08-06 | 2.12 | 2.01 | 2.1 | 2.01 | 26400.0 | 1.95 |
| 2020-08-05 | 2.14 | 2.1 | 2.14 | 2.14 | 24600.0 | 2.08 |
| 2020-08-04 | 2.14 | 2.06 | 2.1 | 2.13 | 29400.0 | 2.07 |
| 2020-08-03 | 2.13 | 2.01 | 2.05 | 2.02 | 22000.0 | 1.96 |
| 2020-07-31 | 2.25 | 2.06 | 2.11 | 2.12 | 23200.0 | 2.06 |
| 2020-07-30 | 2.15 | 2.03 | 2.11 | 2.05 | 27500.0 | 1.99 |
| 2020-07-29 | 2.41 | 2.11 | 2.36 | 2.12 | 44600.0 | 2.06 |
| 2020-07-28 | 2.24 | 2.17 | 2.22 | 2.2 | 9700.0 | 2.14 |
| 2020-07-27 | 2.22 | 2.17 | 2.18 | 2.17 | 13300.0 | 2.11 |
| 2020-07-24 | 2.17 | 2.13 | 2.17 | 2.15 | 21500.0 | 2.09 |
| 2020-07-23 | 2.31 | 2.1 | 2.31 | 2.13 | 65400.0 | 2.07 |
| 2020-07-22 | 2.39 | 2.25 | 2.35 | 2.25 | 20800.0 | 2.19 |
| 2020-07-21 | 2.5 | 2.25 | 2.44 | 2.37 | 54800.0 | 2.3 |
| 2020-07-20 | 2.51 | 2.44 | 2.51 | 2.46 | 9800.0 | 2.39 |
| 2020-07-17 | 2.58 | 2.45 | 2.58 | 2.46 | 14400.0 | 2.39 |
| 2020-07-16 | 2.55 | 2.43 | 2.47 | 2.53 | 13200.0 | 2.46 |
| 2020-07-15 | 2.49 | 2.38 | 2.38 | 2.47 | 19100.0 | 2.4 |
| 2020-07-14 | 2.46 | 2.37 | 2.45 | 2.38 | 15800.0 | 2.31 |
| 2020-07-13 | 2.5 | 2.45 | 2.5 | 2.5 | 48300.0 | 2.43 |
| 2020-07-10 | 2.62 | 2.5 | 2.56 | 2.51 | 19700.0 | 2.44 |
| 2020-07-09 | 2.85 | 2.57 | 2.74 | 2.62 | 21800.0 | 2.55 |
| 2020-07-08 | 2.9 | 2.64 | 2.84 | 2.66 | 24100.0 | 2.59 |
| 2020-07-07 | 2.92 | 2.84 | 2.85 | 2.88 | 4900.0 | 2.8 |
| 2020-07-06 | 2.89 | 2.83 | 2.89 | 2.84 | 21100.0 | 2.76 |
| 2020-07-02 | 2.95 | 2.82 | 2.95 | 2.83 | 27300.0 | 2.75 |
| 2020-07-01 | 3.05 | 2.86 | 2.9 | 2.95 | 29400.0 | 2.87 |
| 2020-06-30 | 3.02 | 2.85 | 2.9 | 2.88 | 34200.0 | 2.8 |
| 2020-06-29 | 2.96 | 2.85 | 2.94 | 2.85 | 20500.0 | 2.77 |
| 2020-06-26 | 3.04 | 2.9 | 3.04 | 2.93 | 39300.0 | 2.85 |
| 2020-06-25 | 3.16 | 3.0 | 3.0 | 3.04 | 22500.0 | 2.95 |
| 2020-06-24 | 3.2 | 3.0 | 3.2 | 3.01 | 30400.0 | 2.93 |
| 2020-06-23 | 3.34 | 3.19 | 3.21 | 3.21 | 26100.0 | 3.12 |
| 2020-06-22 | 3.35 | 3.01 | 3.12 | 3.33 | 29900.0 | 3.24 |
| 2020-06-19 | 3.15 | 2.9 | 3.15 | 3.12 | 68000.0 | 3.03 |
| 2020-06-18 | 3.4 | 3.1 | 3.3 | 3.11 | 33600.0 | 3.02 |
| 2020-06-17 | 3.48 | 3.3 | 3.48 | 3.3 | 13900.0 | 3.21 |
| 2020-06-16 | 3.61 | 3.3 | 3.3 | 3.45 | 24100.0 | 3.35 |
| 2020-06-15 | 3.36 | 3.16 | 3.3 | 3.22 | 25600.0 | 3.13 |
| 2020-06-12 | 3.6 | 3.34 | 3.39 | 3.45 | 41500.0 | 3.35 |
| 2020-06-11 | 3.77 | 3.15 | 3.59 | 3.15 | 78100.0 | 3.06 |
| 2020-06-10 | 3.81 | 3.62 | 3.67 | 3.78 | 45300.0 | 3.67 |
| 2020-06-09 | 3.73 | 3.54 | 3.55 | 3.67 | 33400.0 | 3.57 |
| 2020-06-08 | 3.63 | 3.42 | 3.55 | 3.62 | 75700.0 | 3.52 |
| 2020-06-05 | 3.45 | 3.21 | 3.35 | 3.27 | 64900.0 | 3.18 |
| 2020-06-04 | 3.25 | 3.0 | 3.01 | 3.13 | 81600.0 | 3.04 |
| 2020-06-03 | 3.15 | 2.56 | 2.63 | 3.01 | 135700.0 | 2.93 |
| 2020-06-02 | 2.45 | 2.12 | 2.15 | 2.41 | 70400.0 | 2.34 |
| 2020-06-01 | 2.12 | 2.06 | 2.09 | 2.11 | 24200.0 | 2.05 |
| 2020-05-29 | 2.11 | 2.0 | 2.08 | 2.06 | 36200.0 | 2.0 |
| 2020-05-28 | 2.1 | 2.02 | 2.05 | 2.08 | 24800.0 | 2.02 |
| 2020-05-27 | 2.1 | 2.04 | 2.1 | 2.06 | 30600.0 | 2.0 |
| 2020-05-26 | 2.13 | 2.05 | 2.13 | 2.08 | 47700.0 | 2.02 |
| 2020-05-22 | 2.14 | 2.04 | 2.04 | 2.13 | 26000.0 | 2.07 |
| 2020-05-21 | 2.05 | 1.98 | 2.0 | 2.03 | 30600.0 | 1.97 |
| 2020-05-20 | 2.05 | 2.0 | 2.0 | 2.03 | 21600.0 | 1.97 |
| 2020-05-19 | 2.04 | 1.93 | 1.95 | 2.04 | 33600.0 | 1.98 |
| 2020-05-18 | 2.0 | 1.89 | 2.0 | 1.97 | 81500.0 | 1.91 |
| 2020-05-15 | 1.99 | 1.89 | 1.93 | 1.9 | 28700.0 | 1.84 |
| 2020-05-14 | 1.96 | 1.89 | 1.9 | 1.93 | 51800.0 | 1.88 |
| 2020-05-13 | 2.0 | 1.89 | 2.0 | 1.89 | 27700.0 | 1.84 |
| 2020-05-12 | 1.98 | 1.9 | 1.95 | 1.98 | 41400.0 | 1.92 |
| 2020-05-11 | 2.0 | 1.95 | 2.0 | 1.98 | 27800.0 | 1.92 |
| 2020-05-08 | 1.97 | 1.91 | 1.97 | 1.95 | 22300.0 | 1.9 |
| 2020-05-07 | 2.0 | 1.87 | 2.0 | 1.88 | 38900.0 | 1.83 |
| 2020-05-06 | 1.96 | 1.92 | 1.96 | 1.96 | 12900.0 | 1.9 |
| 2020-05-05 | 2.0 | 1.9 | 1.99 | 1.94 | 29500.0 | 1.89 |
| 2020-05-04 | 1.99 | 1.89 | 1.9 | 1.95 | 14500.0 | 1.9 |
| 2020-05-01 | 2.0 | 1.89 | 1.97 | 1.94 | 22700.0 | 1.89 |
| 2020-04-30 | 1.99 | 1.93 | 1.99 | 1.97 | 29200.0 | 1.91 |
| 2020-04-29 | 1.99 | 1.9 | 1.9 | 1.99 | 42300.0 | 1.93 |
| 2020-04-28 | 2.01 | 1.81 | 1.97 | 1.82 | 58400.0 | 1.77 |
| 2020-04-27 | 2.06 | 1.92 | 2.06 | 1.97 | 43900.0 | 1.91 |
| 2020-04-24 | 2.02 | 1.89 | 1.99 | 2.02 | 17200.0 | 1.96 |
| 2020-04-23 | 2.01 | 1.83 | 1.83 | 1.92 | 67600.0 | 1.87 |
| 2020-04-22 | 2.04 | 1.83 | 2.04 | 1.83 | 26300.0 | 1.78 |
| 2020-04-21 | 2.15 | 1.83 | 2.02 | 1.91 | 70200.0 | 1.86 |
| 2020-04-20 | 2.17 | 2.05 | 2.07 | 2.06 | 40900.0 | 2.0 |
| 2020-04-17 | 2.34 | 2.28 | 2.3 | 2.3 | 22400.0 | 2.24 |
| 2020-04-16 | 2.62 | 2.25 | 2.6 | 2.29 | 58800.0 | 2.23 |
| 2020-04-15 | 2.86 | 2.7 | 2.85 | 2.76 | 16600.0 | 2.69 |
| 2020-04-14 | 2.98 | 2.77 | 2.98 | 2.87 | 33100.0 | 2.79 |
| 2020-04-13 | 3.0 | 2.74 | 2.81 | 2.81 | 36700.0 | 2.73 |
| 2020-04-09 | 2.9 | 2.49 | 2.58 | 2.56 | 35400.0 | 2.49 |
| 2020-04-08 | 2.55 | 2.4 | 2.4 | 2.44 | 33600.0 | 2.37 |
| 2020-04-07 | 2.71 | 2.35 | 2.56 | 2.38 | 31400.0 | 2.31 |
| 2020-04-06 | 2.47 | 2.3 | 2.3 | 2.36 | 10700.0 | 2.29 |
| 2020-04-03 | 2.4 | 2.27 | 2.4 | 2.28 | 9200.0 | 2.21 |
| 2020-04-02 | 2.72 | 2.3 | 2.55 | 2.3 | 31600.0 | 2.24 |
| 2020-04-01 | 2.65 | 2.45 | 2.5 | 2.6 | 26000.0 | 2.53 |
| 2020-03-31 | 2.69 | 2.5 | 2.69 | 2.62 | 20600.0 | 2.55 |
| 2020-03-30 | 2.9 | 2.5 | 2.9 | 2.57 | 32200.0 | 2.5 |
| 2020-03-27 | 3.0 | 2.63 | 3.0 | 2.92 | 21800.0 | 2.82 |
| 2020-03-26 | 3.3 | 2.85 | 2.99 | 3.04 | 82200.0 | 2.94 |
| 2020-03-25 | 3.55 | 1.99 | 1.99 | 2.99 | 172000.0 | 2.89 |
| 2020-03-24 | 1.9 | 1.29 | 1.3 | 1.9 | 87300.0 | 1.84 |
| 2020-03-23 | 1.32 | 1.19 | 1.32 | 1.29 | 29100.0 | 1.25 |
| 2020-03-20 | 1.41 | 1.16 | 1.39 | 1.32 | 95400.0 | 1.28 |
| 2020-03-19 | 1.45 | 1.12 | 1.12 | 1.44 | 70600.0 | 1.39 |
| 2020-03-18 | 1.96 | 1.0 | 1.96 | 1.18 | 257400.0 | 1.14 |
| 2020-03-17 | 2.42 | 2.11 | 2.34 | 2.12 | 54200.0 | 2.05 |
| 2020-03-16 | 2.45 | 2.23 | 2.34 | 2.43 | 61800.0 | 2.35 |
| 2020-03-13 | 3.06 | 2.42 | 3.0 | 2.54 | 75000.0 | 2.46 |
| 2020-03-12 | 2.98 | 2.73 | 2.98 | 2.77 | 60800.0 | 2.68 |
| 2020-03-11 | 3.25 | 3.03 | 3.25 | 3.2 | 35800.0 | 3.09 |
| 2020-03-10 | 3.3 | 2.79 | 3.19 | 3.29 | 122300.0 | 3.18 |
| 2020-03-09 | 4.27 | 3.02 | 4.27 | 3.05 | 183700.0 | 2.95 |
| 2020-03-06 | 4.55 | 4.44 | 4.46 | 4.44 | 37900.0 | 4.29 |
| 2020-03-05 | 4.7 | 4.63 | 4.66 | 4.64 | 16800.0 | 4.49 |
| 2020-03-04 | 4.88 | 4.78 | 4.8 | 4.82 | 41900.0 | 4.66 |
| 2020-03-03 | 4.73 | 4.4 | 4.42 | 4.62 | 58700.0 | 4.47 |
| 2020-03-02 | 4.45 | 4.22 | 4.3 | 4.37 | 57600.0 | 4.23 |
| 2020-02-28 | 4.56 | 4.1 | 4.55 | 4.16 | 108200.0 | 4.02 |
| 2020-02-27 | 4.72 | 4.55 | 4.69 | 4.6 | 57500.0 | 4.45 |
| 2020-02-26 | 5.03 | 4.84 | 4.9 | 4.84 | 47900.0 | 4.63 |
| 2020-02-25 | 5.07 | 4.9 | 5.07 | 4.94 | 56600.0 | 4.73 |
| 2020-02-24 | 5.18 | 5.0 | 5.18 | 5.04 | 74200.0 | 4.82 |
| 2020-02-21 | 5.22 | 5.09 | 5.21 | 5.21 | 26700.0 | 4.98 |
| 2020-02-20 | 5.24 | 5.12 | 5.24 | 5.13 | 61100.0 | 4.91 |
| 2020-02-19 | 5.23 | 5.05 | 5.14 | 5.23 | 37500.0 | 5.0 |
| 2020-02-18 | 5.06 | 4.93 | 4.93 | 5.05 | 58700.0 | 4.83 |