| 名前 | SilverBow Resorces Inc. Common Stock |
| ティッカー | SBOW |
| 国 | nan |
| 上場年 | nan |
| セクター | Energy |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 8.26 | 7.2 | 7.2 | 8.16 | 239900.0 | 8.16 |
| 2021-02-12 | 7.1 | 6.72 | 6.74 | 7.05 | 110500.0 | 7.05 |
| 2021-02-11 | 6.85 | 6.67 | 6.8 | 6.79 | 84200.0 | 6.79 |
| 2021-02-10 | 6.75 | 6.39 | 6.41 | 6.72 | 43100.0 | 6.72 |
| 2021-02-09 | 6.78 | 6.24 | 6.67 | 6.36 | 115100.0 | 6.36 |
| 2021-02-08 | 6.79 | 6.6 | 6.72 | 6.64 | 60600.0 | 6.64 |
| 2021-02-05 | 6.68 | 6.41 | 6.46 | 6.56 | 46100.0 | 6.56 |
| 2021-02-04 | 6.45 | 6.01 | 6.23 | 6.38 | 26500.0 | 6.38 |
| 2021-02-03 | 6.35 | 5.94 | 5.94 | 6.21 | 70300.0 | 6.21 |
| 2021-02-02 | 6.07 | 5.81 | 5.82 | 5.92 | 96100.0 | 5.92 |
| 2021-02-01 | 5.87 | 5.55 | 5.64 | 5.8 | 62800.0 | 5.8 |
| 2021-01-29 | 5.8 | 5.41 | 5.55 | 5.43 | 36300.0 | 5.43 |
| 2021-01-28 | 5.79 | 5.55 | 5.79 | 5.65 | 28100.0 | 5.65 |
| 2021-01-27 | 5.86 | 5.55 | 5.63 | 5.67 | 48700.0 | 5.67 |
| 2021-01-26 | 5.92 | 5.58 | 5.71 | 5.6 | 23000.0 | 5.6 |
| 2021-01-25 | 5.78 | 5.58 | 5.74 | 5.71 | 22200.0 | 5.71 |
| 2021-01-22 | 5.75 | 5.6 | 5.6 | 5.71 | 18000.0 | 5.71 |
| 2021-01-21 | 6.0 | 5.67 | 6.0 | 5.71 | 32500.0 | 5.71 |
| 2021-01-20 | 6.2 | 5.78 | 6.08 | 5.96 | 43200.0 | 5.96 |
| 2021-01-19 | 6.23 | 5.77 | 5.93 | 6.04 | 123200.0 | 6.04 |
| 2021-01-15 | 6.14 | 5.81 | 6.09 | 5.82 | 71800.0 | 5.82 |
| 2021-01-14 | 6.4 | 6.03 | 6.03 | 6.1 | 77900.0 | 6.1 |
| 2021-01-13 | 6.33 | 5.81 | 5.81 | 6.08 | 100300.0 | 6.08 |
| 2021-01-12 | 5.96 | 5.66 | 5.66 | 5.87 | 72200.0 | 5.87 |
| 2021-01-11 | 5.9 | 5.45 | 5.49 | 5.65 | 133200.0 | 5.65 |
| 2021-01-08 | 5.83 | 5.35 | 5.75 | 5.42 | 75200.0 | 5.42 |
| 2021-01-07 | 5.89 | 5.57 | 5.71 | 5.64 | 59700.0 | 5.64 |
| 2021-01-06 | 5.87 | 5.6 | 5.61 | 5.67 | 126700.0 | 5.67 |
| 2021-01-05 | 5.75 | 5.49 | 5.5 | 5.61 | 89700.0 | 5.61 |
| 2021-01-04 | 5.59 | 5.3 | 5.3 | 5.48 | 49800.0 | 5.48 |
| 2020-12-31 | 5.39 | 5.15 | 5.21 | 5.31 | 11200.0 | 5.31 |
| 2020-12-30 | 5.45 | 5.16 | 5.27 | 5.28 | 56600.0 | 5.28 |
| 2020-12-29 | 5.46 | 5.03 | 5.2 | 5.25 | 73100.0 | 5.25 |
| 2020-12-28 | 5.62 | 5.15 | 5.62 | 5.24 | 85200.0 | 5.24 |
| 2020-12-24 | 5.72 | 5.45 | 5.53 | 5.64 | 25500.0 | 5.64 |
| 2020-12-23 | 5.71 | 5.5 | 5.57 | 5.58 | 110100.0 | 5.58 |
| 2020-12-22 | 5.65 | 5.37 | 5.44 | 5.46 | 65700.0 | 5.46 |
| 2020-12-21 | 5.59 | 5.24 | 5.29 | 5.44 | 86100.0 | 5.44 |
| 2020-12-18 | 5.75 | 5.37 | 5.46 | 5.51 | 101600.0 | 5.51 |
| 2020-12-17 | 5.65 | 5.44 | 5.49 | 5.56 | 53700.0 | 5.56 |
| 2020-12-16 | 5.6 | 5.49 | 5.59 | 5.51 | 37200.0 | 5.51 |
| 2020-12-15 | 5.59 | 5.43 | 5.53 | 5.57 | 29000.0 | 5.57 |
| 2020-12-14 | 5.77 | 5.36 | 5.77 | 5.56 | 99600.0 | 5.56 |
| 2020-12-11 | 5.78 | 5.44 | 5.53 | 5.62 | 43100.0 | 5.62 |
| 2020-12-10 | 5.6 | 5.05 | 5.23 | 5.6 | 157300.0 | 5.6 |
| 2020-12-09 | 5.32 | 5.02 | 5.19 | 5.21 | 87400.0 | 5.21 |
| 2020-12-08 | 5.26 | 5.08 | 5.08 | 5.11 | 72700.0 | 5.11 |
| 2020-12-07 | 5.52 | 5.0 | 5.51 | 5.12 | 58100.0 | 5.12 |
| 2020-12-04 | 5.6 | 5.11 | 5.46 | 5.56 | 69100.0 | 5.56 |
| 2020-12-03 | 5.63 | 5.15 | 5.62 | 5.2 | 174300.0 | 5.2 |
| 2020-12-02 | 5.91 | 5.56 | 5.56 | 5.71 | 37500.0 | 5.71 |
| 2020-12-01 | 5.94 | 5.5 | 5.87 | 5.63 | 46700.0 | 5.63 |
| 2020-11-30 | 6.13 | 5.74 | 6.13 | 5.81 | 56900.0 | 5.81 |
| 2020-11-27 | 6.28 | 6.11 | 6.25 | 6.18 | 13000.0 | 6.18 |
| 2020-11-25 | 6.4 | 5.95 | 6.24 | 6.22 | 34700.0 | 6.22 |
| 2020-11-24 | 6.58 | 5.91 | 6.38 | 6.37 | 118500.0 | 6.37 |
| 2020-11-23 | 6.42 | 6.02 | 6.02 | 6.33 | 155700.0 | 6.33 |
| 2020-11-20 | 6.0 | 5.84 | 5.84 | 6.0 | 34100.0 | 6.0 |
| 2020-11-19 | 5.95 | 5.59 | 5.74 | 5.93 | 42000.0 | 5.93 |
| 2020-11-18 | 6.1 | 5.45 | 5.49 | 5.86 | 169100.0 | 5.86 |
| 2020-11-17 | 5.79 | 5.25 | 5.3 | 5.46 | 190400.0 | 5.46 |
| 2020-11-16 | 5.48 | 5.23 | 5.38 | 5.36 | 123400.0 | 5.36 |
| 2020-11-13 | 5.29 | 5.07 | 5.2 | 5.27 | 92400.0 | 5.27 |
| 2020-11-12 | 5.42 | 5.1 | 5.22 | 5.19 | 54300.0 | 5.19 |
| 2020-11-11 | 5.49 | 4.9 | 4.95 | 5.23 | 183100.0 | 5.23 |
| 2020-11-10 | 4.99 | 4.67 | 4.84 | 4.91 | 24500.0 | 4.91 |
| 2020-11-09 | 5.04 | 4.61 | 4.61 | 4.8 | 97700.0 | 4.8 |
| 2020-11-06 | 4.73 | 4.38 | 4.69 | 4.61 | 93800.0 | 4.61 |
| 2020-11-05 | 4.9 | 4.6 | 4.6 | 4.74 | 145300.0 | 4.74 |
| 2020-11-04 | 5.1 | 4.76 | 4.93 | 4.79 | 54000.0 | 4.79 |
| 2020-11-03 | 5.15 | 4.86 | 4.89 | 4.96 | 27900.0 | 4.96 |
| 2020-11-02 | 4.86 | 4.64 | 4.64 | 4.84 | 57600.0 | 4.84 |
| 2020-10-30 | 4.72 | 4.55 | 4.6 | 4.67 | 13400.0 | 4.67 |
| 2020-10-29 | 4.8 | 4.5 | 4.69 | 4.68 | 22400.0 | 4.68 |
| 2020-10-28 | 4.95 | 4.58 | 4.95 | 4.75 | 72600.0 | 4.75 |
| 2020-10-27 | 5.11 | 4.98 | 5.0 | 5.07 | 29300.0 | 5.07 |
| 2020-10-26 | 5.09 | 4.95 | 5.05 | 5.03 | 29000.0 | 5.03 |
| 2020-10-23 | 5.25 | 5.02 | 5.15 | 5.12 | 52200.0 | 5.12 |
| 2020-10-22 | 5.28 | 4.83 | 4.84 | 5.21 | 112700.0 | 5.21 |
| 2020-10-21 | 4.98 | 4.72 | 4.8 | 4.82 | 66600.0 | 4.82 |
| 2020-10-20 | 4.84 | 4.26 | 4.33 | 4.8 | 109200.0 | 4.8 |
| 2020-10-19 | 4.45 | 4.11 | 4.33 | 4.33 | 61600.0 | 4.33 |
| 2020-10-16 | 4.39 | 4.2 | 4.33 | 4.29 | 31000.0 | 4.29 |
| 2020-10-15 | 4.48 | 4.09 | 4.21 | 4.33 | 38900.0 | 4.33 |
| 2020-10-14 | 4.53 | 4.32 | 4.41 | 4.34 | 43900.0 | 4.34 |
| 2020-10-13 | 4.43 | 4.27 | 4.4 | 4.38 | 21800.0 | 4.38 |
| 2020-10-12 | 4.45 | 4.2 | 4.26 | 4.42 | 107900.0 | 4.42 |
| 2020-10-09 | 4.45 | 4.17 | 4.33 | 4.36 | 103300.0 | 4.36 |
| 2020-10-08 | 4.31 | 4.07 | 4.11 | 4.3 | 77000.0 | 4.3 |
| 2020-10-07 | 4.19 | 3.95 | 3.98 | 4.11 | 68500.0 | 4.11 |
| 2020-10-06 | 4.18 | 3.94 | 4.13 | 4.04 | 108300.0 | 4.04 |
| 2020-10-05 | 4.19 | 3.94 | 4.01 | 4.08 | 75300.0 | 4.08 |
| 2020-10-02 | 4.0 | 3.8 | 3.82 | 3.91 | 58800.0 | 3.91 |
| 2020-10-01 | 3.97 | 3.83 | 3.86 | 3.86 | 71600.0 | 3.86 |
| 2020-09-30 | 4.19 | 3.9 | 4.03 | 3.93 | 44000.0 | 3.93 |
| 2020-09-29 | 4.1 | 3.88 | 3.99 | 4.05 | 40900.0 | 4.05 |
| 2020-09-28 | 4.11 | 4.0 | 4.0 | 4.02 | 79900.0 | 4.02 |
| 2020-09-25 | 4.03 | 3.88 | 3.94 | 4.02 | 47800.0 | 4.02 |
| 2020-09-24 | 4.14 | 3.86 | 4.04 | 4.0 | 88800.0 | 4.0 |
| 2020-09-23 | 4.38 | 4.08 | 4.28 | 4.09 | 50100.0 | 4.09 |
| 2020-09-22 | 4.42 | 4.24 | 4.32 | 4.28 | 30000.0 | 4.28 |
| 2020-09-21 | 4.54 | 4.17 | 4.5 | 4.3 | 67700.0 | 4.3 |
| 2020-09-18 | 4.92 | 4.6 | 4.89 | 4.6 | 137000.0 | 4.6 |
| 2020-09-17 | 5.0 | 4.41 | 4.6 | 4.87 | 144600.0 | 4.87 |
| 2020-09-16 | 4.73 | 4.42 | 4.47 | 4.62 | 66200.0 | 4.62 |
| 2020-09-15 | 4.59 | 4.33 | 4.4 | 4.48 | 50600.0 | 4.48 |
| 2020-09-14 | 4.42 | 4.07 | 4.16 | 4.35 | 105700.0 | 4.35 |
| 2020-09-11 | 4.27 | 4.03 | 4.24 | 4.16 | 73000.0 | 4.16 |
| 2020-09-10 | 4.37 | 4.23 | 4.33 | 4.29 | 80400.0 | 4.29 |
| 2020-09-09 | 4.44 | 4.23 | 4.35 | 4.35 | 65400.0 | 4.35 |
| 2020-09-08 | 4.5 | 4.13 | 4.45 | 4.36 | 141300.0 | 4.36 |
| 2020-09-04 | 4.58 | 4.2 | 4.5 | 4.45 | 238800.0 | 4.45 |
| 2020-09-03 | 4.63 | 4.36 | 4.48 | 4.47 | 123700.0 | 4.47 |
| 2020-09-02 | 4.91 | 4.46 | 4.91 | 4.52 | 120400.0 | 4.52 |
| 2020-09-01 | 4.91 | 4.79 | 4.87 | 4.87 | 52000.0 | 4.87 |
| 2020-08-31 | 5.01 | 4.65 | 4.94 | 4.94 | 146000.0 | 4.94 |
| 2020-08-28 | 5.03 | 4.69 | 4.79 | 4.9 | 168800.0 | 4.9 |
| 2020-08-27 | 4.86 | 4.62 | 4.7 | 4.83 | 141000.0 | 4.83 |
| 2020-08-26 | 4.85 | 4.62 | 4.78 | 4.74 | 88600.0 | 4.74 |
| 2020-08-25 | 4.83 | 4.6 | 4.73 | 4.76 | 100100.0 | 4.76 |
| 2020-08-24 | 4.72 | 4.46 | 4.46 | 4.68 | 149400.0 | 4.68 |
| 2020-08-21 | 4.64 | 4.27 | 4.64 | 4.43 | 213400.0 | 4.43 |
| 2020-08-20 | 5.25 | 4.6 | 4.8 | 4.77 | 404000.0 | 4.77 |
| 2020-08-19 | 4.95 | 4.3 | 4.4 | 4.95 | 308300.0 | 4.95 |
| 2020-08-18 | 4.47 | 4.03 | 4.06 | 4.31 | 175300.0 | 4.31 |
| 2020-08-17 | 4.35 | 3.94 | 4.3 | 4.06 | 146300.0 | 4.06 |
| 2020-08-14 | 4.37 | 3.85 | 3.85 | 4.24 | 243600.0 | 4.24 |
| 2020-08-13 | 3.91 | 3.74 | 3.88 | 3.91 | 72800.0 | 3.91 |
| 2020-08-12 | 4.11 | 3.75 | 4.11 | 3.88 | 198700.0 | 3.88 |
| 2020-08-11 | 4.11 | 3.82 | 3.9 | 4.01 | 207400.0 | 4.01 |
| 2020-08-10 | 3.79 | 3.51 | 3.51 | 3.73 | 234900.0 | 3.73 |
| 2020-08-07 | 3.48 | 3.26 | 3.42 | 3.41 | 146400.0 | 3.41 |
| 2020-08-06 | 3.7 | 3.36 | 3.53 | 3.51 | 192100.0 | 3.51 |
| 2020-08-05 | 3.78 | 3.51 | 3.7 | 3.61 | 195700.0 | 3.61 |
| 2020-08-04 | 3.86 | 3.65 | 3.73 | 3.8 | 194200.0 | 3.8 |
| 2020-08-03 | 3.87 | 3.52 | 3.57 | 3.79 | 144200.0 | 3.79 |
| 2020-07-31 | 3.84 | 3.53 | 3.84 | 3.57 | 69900.0 | 3.57 |
| 2020-07-30 | 3.76 | 3.53 | 3.62 | 3.72 | 131900.0 | 3.72 |
| 2020-07-29 | 3.79 | 3.59 | 3.69 | 3.75 | 74100.0 | 3.75 |
| 2020-07-28 | 3.94 | 3.62 | 3.91 | 3.68 | 113200.0 | 3.68 |
| 2020-07-27 | 4.26 | 3.91 | 4.11 | 3.91 | 104100.0 | 3.91 |
| 2020-07-24 | 4.22 | 3.91 | 3.91 | 4.05 | 77400.0 | 4.05 |
| 2020-07-23 | 4.27 | 3.87 | 4.08 | 3.87 | 116000.0 | 3.87 |
| 2020-07-22 | 4.09 | 3.71 | 3.82 | 4.04 | 244100.0 | 4.04 |
| 2020-07-21 | 3.82 | 3.66 | 3.66 | 3.74 | 73500.0 | 3.74 |
| 2020-07-20 | 3.72 | 3.49 | 3.54 | 3.51 | 112700.0 | 3.51 |
| 2020-07-17 | 3.75 | 3.5 | 3.58 | 3.67 | 62900.0 | 3.67 |
| 2020-07-16 | 3.7 | 3.47 | 3.57 | 3.57 | 58200.0 | 3.57 |
| 2020-07-15 | 3.65 | 3.45 | 3.48 | 3.57 | 188500.0 | 3.57 |
| 2020-07-14 | 3.85 | 3.44 | 3.55 | 3.45 | 250700.0 | 3.45 |
| 2020-07-13 | 3.72 | 3.5 | 3.6 | 3.57 | 147000.0 | 3.57 |
| 2020-07-10 | 3.71 | 3.26 | 3.26 | 3.54 | 166900.0 | 3.54 |
| 2020-07-09 | 3.64 | 3.31 | 3.58 | 3.34 | 103400.0 | 3.34 |
| 2020-07-08 | 3.78 | 3.55 | 3.62 | 3.58 | 116100.0 | 3.58 |
| 2020-07-07 | 3.86 | 3.57 | 3.86 | 3.6 | 127100.0 | 3.6 |
| 2020-07-06 | 3.9 | 3.31 | 3.38 | 3.89 | 252800.0 | 3.89 |
| 2020-07-02 | 3.62 | 3.21 | 3.4 | 3.22 | 260700.0 | 3.22 |
| 2020-07-01 | 3.34 | 3.06 | 3.23 | 3.11 | 122800.0 | 3.11 |
| 2020-06-30 | 3.28 | 3.07 | 3.22 | 3.21 | 105100.0 | 3.21 |
| 2020-06-29 | 3.27 | 3.06 | 3.08 | 3.22 | 115800.0 | 3.22 |
| 2020-06-26 | 3.46 | 3.07 | 3.39 | 3.15 | 932500.0 | 3.15 |
| 2020-06-25 | 3.7 | 3.39 | 3.48 | 3.44 | 164200.0 | 3.44 |
| 2020-06-24 | 3.88 | 3.46 | 3.88 | 3.54 | 176500.0 | 3.54 |
| 2020-06-23 | 4.0 | 3.66 | 3.72 | 3.93 | 180200.0 | 3.93 |
| 2020-06-22 | 3.83 | 3.42 | 3.81 | 3.63 | 300400.0 | 3.63 |
| 2020-06-19 | 4.05 | 3.62 | 3.99 | 3.63 | 208900.0 | 3.63 |
| 2020-06-18 | 4.08 | 3.73 | 3.94 | 3.84 | 154100.0 | 3.84 |
| 2020-06-17 | 4.32 | 3.91 | 4.18 | 3.94 | 180700.0 | 3.94 |
| 2020-06-16 | 4.75 | 4.1 | 4.75 | 4.25 | 227200.0 | 4.25 |
| 2020-06-15 | 4.65 | 3.95 | 4.01 | 4.5 | 147900.0 | 4.5 |
| 2020-06-12 | 4.42 | 4.02 | 4.42 | 4.25 | 169400.0 | 4.25 |
| 2020-06-11 | 4.48 | 4.0 | 4.3 | 4.22 | 257400.0 | 4.22 |
| 2020-06-10 | 4.96 | 4.46 | 4.96 | 4.66 | 209600.0 | 4.66 |
| 2020-06-09 | 5.11 | 4.75 | 5.07 | 5.02 | 200700.0 | 5.02 |
| 2020-06-08 | 5.24 | 4.8 | 5.01 | 5.21 | 463900.0 | 5.21 |
| 2020-06-05 | 4.58 | 4.09 | 4.09 | 4.55 | 394300.0 | 4.55 |
| 2020-06-04 | 4.01 | 3.8 | 3.85 | 4.01 | 134800.0 | 4.01 |
| 2020-06-03 | 4.03 | 3.82 | 3.82 | 3.84 | 153000.0 | 3.84 |
| 2020-06-02 | 3.96 | 3.76 | 3.76 | 3.82 | 111600.0 | 3.82 |
| 2020-06-01 | 3.99 | 3.7 | 3.75 | 3.75 | 166300.0 | 3.75 |
| 2020-05-29 | 4.28 | 3.76 | 4.21 | 3.78 | 266600.0 | 3.78 |
| 2020-05-28 | 4.6 | 4.13 | 4.6 | 4.14 | 134100.0 | 4.14 |
| 2020-05-27 | 4.64 | 4.28 | 4.5 | 4.5 | 127600.0 | 4.5 |
| 2020-05-26 | 4.58 | 4.17 | 4.26 | 4.44 | 217500.0 | 4.44 |
| 2020-05-22 | 4.19 | 3.9 | 4.06 | 4.1 | 128000.0 | 4.1 |
| 2020-05-21 | 4.37 | 4.0 | 4.25 | 4.14 | 129800.0 | 4.14 |
| 2020-05-20 | 4.72 | 4.17 | 4.34 | 4.26 | 468300.0 | 4.26 |
| 2020-05-19 | 4.69 | 4.19 | 4.6 | 4.2 | 328200.0 | 4.2 |
| 2020-05-18 | 4.61 | 4.21 | 4.26 | 4.55 | 148300.0 | 4.55 |
| 2020-05-15 | 4.22 | 3.9 | 4.0 | 4.06 | 145600.0 | 4.06 |
| 2020-05-14 | 4.32 | 3.83 | 4.22 | 3.91 | 206200.0 | 3.91 |
| 2020-05-13 | 4.2 | 3.89 | 4.2 | 4.14 | 126000.0 | 4.14 |
| 2020-05-12 | 4.7 | 4.13 | 4.67 | 4.19 | 157900.0 | 4.19 |
| 2020-05-11 | 4.84 | 4.44 | 4.47 | 4.64 | 183700.0 | 4.64 |
| 2020-05-08 | 4.67 | 4.3 | 4.56 | 4.51 | 217600.0 | 4.51 |
| 2020-05-07 | 5.28 | 4.52 | 4.71 | 4.56 | 230300.0 | 4.56 |
| 2020-05-06 | 5.51 | 4.71 | 5.23 | 4.85 | 147800.0 | 4.85 |
| 2020-05-05 | 5.78 | 5.18 | 5.78 | 5.36 | 268900.0 | 5.36 |
| 2020-05-04 | 5.5 | 5.01 | 5.2 | 5.41 | 152200.0 | 5.41 |
| 2020-05-01 | 5.4 | 4.86 | 5.12 | 5.25 | 237300.0 | 5.25 |
| 2020-04-30 | 5.79 | 5.14 | 5.65 | 5.41 | 330200.0 | 5.41 |
| 2020-04-29 | 5.74 | 4.99 | 4.99 | 5.74 | 471100.0 | 5.74 |
| 2020-04-28 | 5.19 | 4.4 | 5.15 | 4.91 | 502300.0 | 4.91 |
| 2020-04-27 | 5.06 | 4.34 | 4.53 | 5.01 | 479800.0 | 5.01 |
| 2020-04-24 | 5.68 | 3.95 | 5.46 | 4.67 | 634600.0 | 4.67 |
| 2020-04-23 | 5.75 | 4.9 | 5.45 | 5.44 | 538400.0 | 5.44 |
| 2020-04-22 | 6.43 | 3.99 | 4.0 | 6.05 | 4868200.0 | 6.05 |
| 2020-04-21 | 3.87 | 2.65 | 2.67 | 3.8 | 583400.0 | 3.8 |
| 2020-04-20 | 2.96 | 2.5 | 2.6 | 2.66 | 301000.0 | 2.66 |
| 2020-04-17 | 2.72 | 2.41 | 2.41 | 2.64 | 111100.0 | 2.64 |
| 2020-04-16 | 2.72 | 2.34 | 2.7 | 2.36 | 160300.0 | 2.36 |
| 2020-04-15 | 3.04 | 2.68 | 2.97 | 2.69 | 161500.0 | 2.69 |
| 2020-04-14 | 3.1 | 2.87 | 3.06 | 3.03 | 174100.0 | 3.03 |
| 2020-04-13 | 3.65 | 2.94 | 3.65 | 3.06 | 174800.0 | 3.06 |
| 2020-04-09 | 3.79 | 3.2 | 3.54 | 3.4 | 130900.0 | 3.4 |
| 2020-04-08 | 3.54 | 2.89 | 2.93 | 3.42 | 125000.0 | 3.42 |
| 2020-04-07 | 3.19 | 2.81 | 3.15 | 2.91 | 109500.0 | 2.91 |
| 2020-04-06 | 3.04 | 2.56 | 2.87 | 3.01 | 158800.0 | 3.01 |
| 2020-04-03 | 2.94 | 2.24 | 2.41 | 2.77 | 144900.0 | 2.77 |
| 2020-04-02 | 2.63 | 2.32 | 2.37 | 2.43 | 98500.0 | 2.43 |
| 2020-04-01 | 2.52 | 2.22 | 2.48 | 2.38 | 89700.0 | 2.38 |
| 2020-03-31 | 2.52 | 2.2 | 2.31 | 2.47 | 127600.0 | 2.47 |
| 2020-03-30 | 2.26 | 2.02 | 2.24 | 2.23 | 96200.0 | 2.23 |
| 2020-03-27 | 2.45 | 2.17 | 2.45 | 2.29 | 113300.0 | 2.29 |
| 2020-03-26 | 2.67 | 2.25 | 2.34 | 2.53 | 139800.0 | 2.53 |
| 2020-03-25 | 2.49 | 1.96 | 2.2 | 2.34 | 131300.0 | 2.34 |
| 2020-03-24 | 2.24 | 1.82 | 2.14 | 2.11 | 135000.0 | 2.11 |
| 2020-03-23 | 2.31 | 1.97 | 2.22 | 2.02 | 70700.0 | 2.02 |
| 2020-03-20 | 2.65 | 2.05 | 2.62 | 2.2 | 298600.0 | 2.2 |
| 2020-03-19 | 2.65 | 2.3 | 2.32 | 2.43 | 74400.0 | 2.43 |
| 2020-03-18 | 2.44 | 2.01 | 2.41 | 2.33 | 132100.0 | 2.33 |
| 2020-03-17 | 2.84 | 2.5 | 2.57 | 2.58 | 158600.0 | 2.58 |
| 2020-03-16 | 2.57 | 1.84 | 1.95 | 2.5 | 192000.0 | 2.5 |
| 2020-03-13 | 2.45 | 1.97 | 2.3 | 2.09 | 178800.0 | 2.09 |
| 2020-03-12 | 2.65 | 1.61 | 1.64 | 2.13 | 165100.0 | 2.13 |
| 2020-03-11 | 1.9 | 1.63 | 1.74 | 1.86 | 185100.0 | 1.86 |
| 2020-03-10 | 1.99 | 1.76 | 1.89 | 1.8 | 210300.0 | 1.8 |
| 2020-03-09 | 2.04 | 1.5 | 2.04 | 1.77 | 518000.0 | 1.77 |
| 2020-03-06 | 2.99 | 2.55 | 2.78 | 2.64 | 135000.0 | 2.64 |
| 2020-03-05 | 3.12 | 2.78 | 2.9 | 2.9 | 241100.0 | 2.9 |
| 2020-03-04 | 3.25 | 2.97 | 3.1 | 3.2 | 249100.0 | 3.2 |
| 2020-03-03 | 3.1 | 2.64 | 2.64 | 3.04 | 258800.0 | 3.04 |
| 2020-03-02 | 2.95 | 2.64 | 2.94 | 2.64 | 190200.0 | 2.64 |
| 2020-02-28 | 2.85 | 2.66 | 2.67 | 2.81 | 169800.0 | 2.81 |
| 2020-02-27 | 3.08 | 2.74 | 2.91 | 2.77 | 241300.0 | 2.77 |
| 2020-02-26 | 3.26 | 2.88 | 3.02 | 3.03 | 138200.0 | 3.03 |
| 2020-02-25 | 3.42 | 2.89 | 3.4 | 3.0 | 191900.0 | 3.0 |
| 2020-02-24 | 3.9 | 3.31 | 3.52 | 3.38 | 181100.0 | 3.38 |
| 2020-02-21 | 3.95 | 3.64 | 3.94 | 3.66 | 160800.0 | 3.66 |
| 2020-02-20 | 4.26 | 3.99 | 4.15 | 3.99 | 83600.0 | 3.99 |
| 2020-02-19 | 4.28 | 3.9 | 3.9 | 4.13 | 120500.0 | 4.13 |
| 2020-02-18 | 4.08 | 3.75 | 3.75 | 3.87 | 104300.0 | 3.87 |