| 名前 | Partners Bancorp Common Stock |
| ティッカー | PTRS |
| 国 | United States |
| 上場年 | nan |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3075.0 |
| 2021-02-12 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3075.0 |
| 2021-02-11 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3075.0 |
| 2021-02-10 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3075.0 |
| 2021-02-09 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3075.0 |
| 2021-02-08 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3075.0 |
| 2021-02-05 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3075.0 |
| 2021-02-04 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3075.0 |
| 2021-02-03 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3075.0 |
| 2021-02-02 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3075.0 |
| 2021-02-01 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3075.0 |
| 2021-01-29 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3075.0 |
| 2021-01-28 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3075.0 |
| 2021-01-27 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3075.0 |
| 2021-01-26 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3075.0 |
| 2021-01-25 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3075.0 |
| 2021-01-22 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3075.0 |
| 2021-01-21 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3075.0 |
| 2021-01-20 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3075.0 |
| 2021-01-15 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3075.0 |
| 2021-01-14 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3075.0 |
| 2021-01-13 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3075.0 |
| 2021-01-12 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3075.0 |
| 2021-01-11 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3075.0 |
| 2021-01-08 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3075.0 |
| 2021-01-07 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3075.0 |
| 2021-01-06 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3075.0 |
| 2021-01-05 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3075.0 |
| 2021-01-04 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3075.0 |
| 2020-12-30 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3075.0 |
| 2020-12-29 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3075.0 |
| 2020-12-28 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3075.0 |
| 2020-12-24 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3075.0 |
| 2020-12-23 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3075.0 |
| 2020-12-22 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3075.0 |
| 2020-12-21 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3075.0 |
| 2020-12-18 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3075.0 |
| 2020-12-17 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3075.0 |
| 2020-12-16 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3075.0 |
| 2020-12-15 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3075.0 |
| 2020-12-14 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3075.0 |
| 2020-12-11 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3075.0 |
| 2020-12-10 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3075.0 |
| 2020-12-09 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3075.0 |
| 2020-12-07 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3075.0 |
| 2020-12-04 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3075.0 |
| 2020-12-03 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3075.0 |
| 2020-12-02 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3075.0 |
| 2020-12-01 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3075.0 |
| 2020-11-30 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3075.0 |
| 2020-11-27 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3075.0 |
| 2020-11-25 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3075.0 |
| 2020-11-24 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3075.0 |
| 2020-11-23 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3075.0 |
| 2020-11-20 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3075.0 |
| 2020-11-19 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3075.0 |
| 2020-11-18 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3075.0 |
| 2020-11-17 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3075.0 |
| 2020-11-16 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3075.0 |
| 2020-11-13 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3075.0 |
| 2020-11-12 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3075.0 |
| 2020-11-11 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3075.0 |
| 2020-11-10 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3075.0 |
| 2020-11-09 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3075.0 |
| 2020-11-06 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3075.0 |
| 2020-11-05 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3075.0 |
| 2020-11-04 | 5.35 | 5.02 | 5.02 | 5.3 | 3100.0 | 5.3 |
| 2020-11-03 | 5.35 | 5.11 | 5.31 | 5.11 | 16000.0 | 5.11 |
| 2020-11-02 | 5.34 | 5.04 | 5.04 | 5.14 | 12300.0 | 5.14 |
| 2020-10-30 | 5.29 | 5.01 | 5.15 | 5.02 | 7200.0 | 5.02 |
| 2020-10-29 | 5.25 | 5.12 | 5.25 | 5.12 | 5800.0 | 5.12 |
| 2020-10-28 | 5.35 | 5.11 | 5.35 | 5.18 | 6600.0 | 5.18 |
| 2020-10-27 | 5.35 | 5.13 | 5.35 | 5.13 | 2700.0 | 5.13 |
| 2020-10-26 | 5.46 | 5.13 | 5.26 | 5.35 | 3400.0 | 5.35 |
| 2020-10-23 | 5.49 | 5.11 | 5.11 | 5.3 | 5100.0 | 5.3 |
| 2020-10-22 | 5.49 | 5.41 | 5.49 | 5.41 | 5500.0 | 5.41 |
| 2020-10-21 | 5.4 | 5.39 | 5.39 | 5.4 | 3100.0 | 5.4 |
| 2020-10-20 | 5.25 | 5.01 | 5.13 | 5.25 | 13000.0 | 5.25 |
| 2020-10-19 | 5.5 | 4.97 | 5.28 | 5.1 | 13100.0 | 5.1 |
| 2020-10-16 | 5.55 | 5.24 | 5.24 | 5.3 | 6600.0 | 5.3 |
| 2020-10-15 | 5.55 | 5.28 | 5.28 | 5.47 | 7600.0 | 5.47 |
| 2020-10-14 | 5.56 | 5.06 | 5.56 | 5.14 | 16200.0 | 5.14 |
| 2020-10-13 | 5.41 | 5.25 | 5.25 | 5.41 | 8400.0 | 5.41 |
| 2020-10-12 | 5.55 | 5.42 | 5.54 | 5.55 | 6500.0 | 5.55 |
| 2020-10-09 | 5.25 | 5.18 | 5.25 | 5.25 | 20300.0 | 5.25 |
| 2020-10-08 | 5.54 | 5.1 | 5.36 | 5.1 | 29100.0 | 5.1 |
| 2020-10-07 | 5.6 | 5.08 | 5.28 | 5.23 | 26500.0 | 5.23 |
| 2020-10-06 | 5.6 | 5.1 | 5.33 | 5.11 | 7800.0 | 5.11 |
| 2020-10-05 | 5.84 | 5.05 | 5.37 | 5.06 | 18500.0 | 5.06 |
| 2020-10-02 | 5.7 | 5.28 | 5.7 | 5.3 | 9300.0 | 5.3 |
| 2020-10-01 | 5.7 | 5.1 | 5.7 | 5.28 | 31800.0 | 5.28 |
| 2020-09-30 | 5.63 | 5.5 | 5.5 | 5.63 | 5900.0 | 5.63 |
| 2020-09-29 | 5.6 | 5.51 | 5.54 | 5.6 | 2300.0 | 5.6 |
| 2020-09-28 | 5.9 | 5.25 | 5.48 | 5.77 | 6100.0 | 5.77 |
| 2020-09-25 | 5.73 | 5.25 | 5.48 | 5.25 | 15300.0 | 5.25 |
| 2020-09-24 | 5.89 | 5.53 | 5.62 | 5.53 | 3100.0 | 5.51 |
| 2020-09-23 | 5.79 | 5.51 | 5.79 | 5.79 | 10100.0 | 5.76 |
| 2020-09-22 | 5.99 | 5.57 | 5.68 | 5.99 | 6300.0 | 5.96 |
| 2020-09-21 | 6.09 | 5.56 | 6.09 | 5.76 | 10800.0 | 5.73 |
| 2020-09-18 | 6.0 | 5.75 | 6.0 | 6.0 | 54900.0 | 5.97 |
| 2020-09-17 | 5.95 | 5.92 | 5.95 | 5.92 | 2000.0 | 5.89 |
| 2020-09-16 | 5.97 | 5.6 | 5.6 | 5.76 | 5700.0 | 5.73 |
| 2020-09-15 | 5.87 | 5.87 | 5.87 | 5.87 | 1300.0 | 5.84 |
| 2020-09-14 | 5.8 | 5.5 | 5.75 | 5.65 | 15900.0 | 5.62 |
| 2020-09-11 | 5.75 | 5.75 | 5.75 | 5.75 | 3500.0 | 5.72 |
| 2020-09-10 | 5.75 | 5.75 | 5.75 | 5.75 | 2600.0 | 5.72 |
| 2020-09-09 | 5.79 | 5.75 | 5.77 | 5.75 | 10000.0 | 5.72 |
| 2020-09-08 | 5.95 | 5.75 | 5.76 | 5.75 | 4600.0 | 5.72 |
| 2020-09-04 | 5.96 | 5.55 | 5.74 | 5.96 | 6900.0 | 5.93 |
| 2020-09-03 | 5.75 | 5.6 | 5.75 | 5.66 | 14500.0 | 5.63 |
| 2020-09-02 | 5.75 | 5.69 | 5.69 | 5.7 | 4300.0 | 5.67 |
| 2020-09-01 | 5.75 | 5.56 | 5.56 | 5.75 | 6000.0 | 5.72 |
| 2020-08-31 | 5.7 | 5.48 | 5.56 | 5.48 | 14500.0 | 5.46 |
| 2020-08-28 | 5.88 | 5.66 | 5.67 | 5.75 | 5800.0 | 5.72 |
| 2020-08-27 | 6.0 | 5.65 | 6.0 | 5.65 | 8500.0 | 5.62 |
| 2020-08-26 | 6.09 | 5.95 | 5.96 | 6.09 | 8500.0 | 6.06 |
| 2020-08-25 | 6.23 | 6.0 | 6.23 | 6.0 | 8700.0 | 5.97 |
| 2020-08-24 | 6.4 | 6.1 | 6.4 | 6.1 | 3400.0 | 6.07 |
| 2020-08-21 | 6.95 | 6.1 | 6.1 | 6.5 | 34900.0 | 6.47 |
| 2020-08-20 | 6.39 | 6.11 | 6.39 | 6.29 | 4000.0 | 6.26 |
| 2020-08-19 | 6.64 | 6.55 | 6.64 | 6.64 | 6200.0 | 6.61 |
| 2020-08-18 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3061.1 |
| 2020-08-17 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3061.1 |
| 2020-08-14 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3061.1 |
| 2020-08-13 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3061.1 |
| 2020-08-12 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3061.1 |
| 2020-08-11 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3061.1 |
| 2020-08-10 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3061.1 |
| 2020-08-07 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3061.1 |
| 2020-08-06 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3061.1 |
| 2020-08-05 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3061.1 |
| 2020-08-04 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3061.1 |
| 2020-07-31 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3061.1 |
| 2020-07-30 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3061.1 |
| 2020-07-29 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3061.1 |
| 2020-07-28 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3061.1 |
| 2020-07-27 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3061.1 |
| 2020-07-24 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3061.1 |
| 2020-07-23 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3061.1 |
| 2020-07-22 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3061.1 |
| 2020-07-21 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3061.1 |
| 2020-07-17 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3061.1 |
| 2020-07-16 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3061.1 |
| 2020-07-14 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3061.1 |
| 2020-07-13 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3061.1 |
| 2020-07-10 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3061.1 |
| 2020-07-09 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3061.1 |
| 2020-07-08 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3061.1 |
| 2020-07-07 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3061.1 |
| 2020-07-06 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3061.1 |
| 2020-07-02 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3061.1 |
| 2020-07-01 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3061.1 |
| 2020-06-30 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3061.1 |
| 2020-06-29 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3061.1 |
| 2020-06-26 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3061.1 |
| 2020-06-25 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3061.1 |
| 2020-06-24 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3061.1 |
| 2020-06-23 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3061.1 |
| 2020-06-22 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3061.1 |
| 2020-06-19 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3061.1 |
| 2020-06-18 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3061.1 |
| 2020-06-17 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3061.1 |
| 2020-06-16 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3061.1 |
| 2020-06-15 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3061.1 |
| 2020-06-12 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3061.1 |
| 2020-06-11 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3061.1 |
| 2020-06-10 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3061.1 |
| 2020-06-09 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3061.1 |
| 2020-06-08 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3061.1 |
| 2020-06-05 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3061.1 |
| 2020-05-05 | 6.34 | 5.75 | 5.75 | 6.34 | 283100.0 | 6.31 |
| 2020-05-04 | 5.75 | 5.75 | 5.75 | 5.75 | 0.0 | 5.72 |
| 2020-05-01 | 5.75 | 5.75 | 5.75 | 5.75 | 1000.0 | 5.72 |
| 2020-04-30 | 5.55 | 5.55 | 5.55 | 5.55 | 12300.0 | 5.52 |
| 2020-04-29 | 5.84 | 5.75 | 5.75 | 5.84 | 30800.0 | 5.81 |
| 2020-04-28 | 5.59 | 5.59 | 5.59 | 5.59 | 0.0 | 5.56 |
| 2020-04-27 | 5.59 | 5.59 | 5.59 | 5.59 | 200.0 | 5.56 |
| 2020-04-24 | 5.59 | 5.59 | 5.59 | 5.59 | 0.0 | 5.56 |
| 2020-04-23 | 5.75 | 5.59 | 5.59 | 5.59 | 1800.0 | 5.56 |
| 2020-04-22 | 5.5 | 5.5 | 5.5 | 5.5 | 0.0 | 5.48 |
| 2020-04-21 | 5.5 | 5.5 | 5.5 | 5.5 | 700.0 | 5.48 |
| 2020-04-20 | 5.84 | 5.5 | 5.84 | 5.5 | 1100.0 | 5.48 |
| 2020-04-17 | 5.65 | 5.5 | 5.5 | 5.65 | 9300.0 | 5.62 |
| 2020-04-16 | 5.69 | 5.2 | 5.62 | 5.69 | 15100.0 | 5.66 |
| 2020-04-15 | 5.72 | 5.72 | 5.72 | 5.72 | 0.0 | 5.69 |
| 2020-04-14 | 5.75 | 5.69 | 5.69 | 5.72 | 500.0 | 5.69 |
| 2020-04-13 | 5.67 | 5.67 | 5.67 | 5.67 | 0.0 | 5.64 |
| 2020-04-09 | 5.67 | 5.67 | 5.67 | 5.67 | 100.0 | 5.64 |
| 2020-04-08 | 5.69 | 5.5 | 5.69 | 5.5 | 2900.0 | 5.48 |
| 2020-04-07 | 5.6 | 5.59 | 5.59 | 5.6 | 200.0 | 5.57 |
| 2020-04-06 | 5.5 | 5.41 | 5.45 | 5.5 | 1000.0 | 5.48 |
| 2020-04-03 | 5.5 | 5.5 | 5.5 | 5.5 | 200.0 | 5.48 |
| 2020-04-02 | 5.5 | 5.5 | 5.5 | 5.5 | 2500.0 | 5.48 |
| 2020-04-01 | 5.55 | 5.55 | 5.55 | 5.55 | 600.0 | 5.52 |
| 2020-03-31 | 5.79 | 5.4 | 5.79 | 5.79 | 3800.0 | 5.76 |
| 2020-03-30 | 5.8 | 5.8 | 5.8 | 5.8 | 3000.0 | 5.77 |
| 2020-03-27 | 5.8 | 5.8 | 5.8 | 5.8 | 0.0 | 5.77 |
| 2020-03-26 | 5.81 | 5.7 | 5.7 | 5.8 | 7200.0 | 5.75 |
| 2020-03-25 | 5.6 | 5.56 | 5.6 | 5.56 | 1400.0 | 5.51 |
| 2020-03-24 | 5.7 | 5.45 | 5.45 | 5.7 | 2000.0 | 5.65 |
| 2020-03-23 | 5.54 | 5.26 | 5.45 | 5.45 | 1200.0 | 5.4 |
| 2020-03-20 | 5.5 | 5.5 | 5.5 | 5.5 | 2300.0 | 5.45 |
| 2020-03-19 | 5.82 | 5.0 | 5.0 | 5.82 | 6500.0 | 5.77 |
| 2020-03-18 | 6.25 | 5.0 | 6.25 | 6.0 | 3000.0 | 5.95 |
| 2020-03-17 | 6.9 | 6.0 | 6.4 | 6.9 | 4000.0 | 6.84 |
| 2020-03-16 | 6.95 | 6.9 | 6.95 | 6.9 | 200.0 | 6.84 |
| 2020-03-13 | 7.0 | 7.0 | 7.0 | 7.0 | 1400.0 | 6.94 |
| 2020-03-12 | 6.95 | 6.95 | 6.95 | 6.95 | 200.0 | 6.89 |
| 2020-03-11 | 7.15 | 7.07 | 7.15 | 7.07 | 4800.0 | 7.01 |
| 2020-03-10 | 7.4 | 7.0 | 7.0 | 7.2 | 81500.0 | 7.14 |
| 2020-03-09 | 7.5 | 7.0 | 7.5 | 7.25 | 7400.0 | 7.19 |
| 2020-03-06 | 7.7 | 7.7 | 7.7 | 7.7 | 10000.0 | 7.63 |
| 2020-03-05 | 7.74 | 7.74 | 7.74 | 7.74 | 0.0 | 7.67 |
| 2020-03-04 | 7.74 | 7.62 | 7.62 | 7.74 | 45400.0 | 7.67 |
| 2020-03-03 | 7.85 | 7.76 | 7.76 | 7.85 | 2100.0 | 7.78 |
| 2020-03-02 | 7.85 | 7.85 | 7.85 | 7.85 | 3000.0 | 7.78 |
| 2020-02-28 | 7.95 | 7.5 | 7.82 | 7.85 | 15800.0 | 7.78 |
| 2020-02-27 | 8.0 | 7.82 | 7.97 | 8.0 | 1600.0 | 7.93 |
| 2020-02-26 | 8.05 | 8.05 | 8.05 | 8.05 | 0.0 | 7.98 |
| 2020-02-25 | 8.05 | 8.05 | 8.05 | 8.05 | 0.0 | 7.98 |
| 2020-02-24 | 8.05 | 8.05 | 8.05 | 8.05 | 100.0 | 7.98 |
| 2020-02-21 | 8.1 | 8.1 | 8.1 | 8.1 | 500.0 | 8.03 |
| 2020-02-20 | 8.0 | 8.0 | 8.0 | 8.0 | 20000.0 | 7.93 |
| 2020-02-19 | 8.1 | 8.1 | 8.1 | 8.1 | 4100.0 | 8.03 |
| 2020-02-18 | 3075.0 | 3075.0 | 3075.0 | 3075.0 | 0.0 | 3047.9 |