| 名前 | Solaris Oilfield Infrastructure Inc. Class A Common Stock |
| ティッカー | SOI |
| 国 | United States |
| 上場年 | 2017.0 |
| セクター | Energy |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 12.5 | 11.9 | 12.5 | 12.16 | 270400.0 | 12.16 |
| 2021-02-12 | 12.21 | 11.21 | 11.35 | 12.17 | 412200.0 | 12.17 |
| 2021-02-11 | 11.78 | 10.9 | 11.65 | 11.2 | 332100.0 | 11.2 |
| 2021-02-10 | 11.64 | 11.18 | 11.43 | 11.52 | 542600.0 | 11.52 |
| 2021-02-09 | 11.3 | 10.15 | 10.44 | 11.09 | 1065300.0 | 11.09 |
| 2021-02-08 | 10.43 | 9.97 | 10.04 | 10.33 | 456000.0 | 10.33 |
| 2021-02-05 | 10.07 | 9.79 | 10.0 | 9.91 | 154100.0 | 9.91 |
| 2021-02-04 | 9.98 | 9.51 | 9.74 | 9.85 | 320600.0 | 9.85 |
| 2021-02-03 | 9.78 | 9.5 | 9.52 | 9.7 | 157700.0 | 9.7 |
| 2021-02-02 | 9.7 | 9.33 | 9.66 | 9.52 | 160700.0 | 9.52 |
| 2021-02-01 | 9.48 | 8.93 | 9.22 | 9.39 | 191000.0 | 9.39 |
| 2021-01-29 | 9.39 | 9.02 | 9.14 | 9.1 | 214100.0 | 9.1 |
| 2021-01-28 | 9.28 | 8.96 | 9.13 | 9.16 | 187800.0 | 9.16 |
| 2021-01-27 | 9.68 | 9.05 | 9.51 | 9.06 | 193200.0 | 9.06 |
| 2021-01-26 | 10.03 | 9.61 | 9.9 | 9.68 | 129500.0 | 9.68 |
| 2021-01-25 | 10.21 | 9.57 | 10.21 | 9.82 | 189000.0 | 9.82 |
| 2021-01-22 | 10.17 | 9.5 | 9.6 | 10.15 | 214800.0 | 10.15 |
| 2021-01-21 | 10.26 | 9.61 | 10.17 | 9.8 | 216000.0 | 9.8 |
| 2021-01-20 | 10.63 | 9.95 | 10.62 | 10.17 | 284100.0 | 10.17 |
| 2021-01-19 | 10.57 | 10.08 | 10.57 | 10.37 | 274600.0 | 10.37 |
| 2021-01-15 | 10.75 | 10.15 | 10.7 | 10.36 | 315500.0 | 10.36 |
| 2021-01-14 | 10.8 | 9.9 | 9.9 | 10.67 | 327800.0 | 10.67 |
| 2021-01-13 | 9.99 | 9.4 | 9.99 | 9.89 | 208600.0 | 9.89 |
| 2021-01-12 | 10.07 | 9.56 | 9.67 | 9.95 | 297400.0 | 9.95 |
| 2021-01-11 | 9.53 | 8.93 | 8.93 | 9.53 | 279500.0 | 9.53 |
| 2021-01-08 | 9.25 | 9.04 | 9.22 | 9.07 | 322600.0 | 9.07 |
| 2021-01-07 | 9.26 | 8.95 | 9.15 | 9.16 | 186400.0 | 9.16 |
| 2021-01-06 | 9.28 | 8.85 | 8.98 | 9.1 | 229500.0 | 9.1 |
| 2021-01-05 | 9.12 | 8.35 | 8.45 | 8.74 | 409300.0 | 8.74 |
| 2021-01-04 | 8.47 | 8.06 | 8.3 | 8.35 | 337300.0 | 8.35 |
| 2020-12-31 | 8.33 | 8.14 | 8.2 | 8.14 | 133100.0 | 8.14 |
| 2020-12-30 | 8.33 | 8.11 | 8.11 | 8.24 | 146200.0 | 8.24 |
| 2020-12-29 | 8.39 | 8.01 | 8.25 | 8.09 | 275500.0 | 8.09 |
| 2020-12-28 | 8.53 | 8.17 | 8.37 | 8.2 | 127400.0 | 8.2 |
| 2020-12-24 | 8.56 | 8.2 | 8.53 | 8.3 | 80700.0 | 8.3 |
| 2020-12-23 | 8.5 | 8.19 | 8.21 | 8.48 | 497500.0 | 8.48 |
| 2020-12-22 | 8.36 | 8.04 | 8.3 | 8.12 | 351300.0 | 8.12 |
| 2020-12-21 | 8.72 | 8.32 | 8.42 | 8.39 | 395000.0 | 8.39 |
| 2020-12-18 | 9.41 | 8.74 | 9.28 | 8.74 | 728900.0 | 8.74 |
| 2020-12-17 | 9.71 | 9.14 | 9.71 | 9.28 | 482300.0 | 9.28 |
| 2020-12-16 | 9.75 | 9.58 | 9.75 | 9.69 | 320800.0 | 9.69 |
| 2020-12-15 | 9.88 | 9.51 | 9.84 | 9.68 | 490600.0 | 9.68 |
| 2020-12-14 | 9.89 | 9.49 | 9.8 | 9.7 | 413200.0 | 9.7 |
| 2020-12-11 | 9.62 | 8.94 | 9.06 | 9.61 | 332600.0 | 9.61 |
| 2020-12-10 | 9.18 | 8.48 | 8.55 | 9.15 | 316100.0 | 9.15 |
| 2020-12-09 | 8.78 | 8.25 | 8.25 | 8.58 | 385900.0 | 8.58 |
| 2020-12-08 | 8.22 | 7.58 | 7.63 | 8.21 | 279100.0 | 8.21 |
| 2020-12-07 | 7.85 | 7.42 | 7.53 | 7.73 | 190300.0 | 7.73 |
| 2020-12-04 | 7.76 | 7.26 | 7.4 | 7.65 | 236600.0 | 7.65 |
| 2020-12-03 | 7.62 | 7.17 | 7.61 | 7.27 | 246300.0 | 7.27 |
| 2020-12-02 | 7.18 | 6.9 | 6.9 | 7.15 | 274500.0 | 7.15 |
| 2020-12-01 | 6.97 | 6.67 | 6.89 | 6.9 | 340600.0 | 6.9 |
| 2020-11-30 | 6.91 | 6.7 | 6.9 | 6.72 | 255400.0 | 6.72 |
| 2020-11-27 | 7.01 | 6.77 | 7.01 | 6.95 | 80400.0 | 6.95 |
| 2020-11-25 | 7.49 | 6.94 | 7.31 | 7.07 | 200800.0 | 7.07 |
| 2020-11-24 | 7.55 | 7.25 | 7.38 | 7.45 | 291600.0 | 7.34 |
| 2020-11-23 | 7.32 | 6.93 | 6.93 | 7.17 | 306300.0 | 7.07 |
| 2020-11-20 | 7.02 | 6.82 | 6.92 | 6.89 | 283800.0 | 6.79 |
| 2020-11-19 | 7.05 | 6.75 | 6.8 | 6.99 | 231000.0 | 6.89 |
| 2020-11-18 | 7.22 | 6.87 | 6.96 | 6.87 | 316800.0 | 6.77 |
| 2020-11-17 | 7.0 | 6.8 | 6.89 | 6.92 | 219700.0 | 6.82 |
| 2020-11-16 | 7.05 | 6.75 | 6.83 | 6.95 | 239300.0 | 6.85 |
| 2020-11-13 | 6.6 | 6.31 | 6.49 | 6.53 | 96300.0 | 6.44 |
| 2020-11-12 | 6.73 | 6.38 | 6.6 | 6.44 | 160300.0 | 6.35 |
| 2020-11-11 | 6.88 | 6.52 | 6.88 | 6.7 | 138800.0 | 6.61 |
| 2020-11-10 | 6.93 | 6.5 | 6.67 | 6.82 | 198000.0 | 6.72 |
| 2020-11-09 | 6.84 | 6.36 | 6.48 | 6.49 | 323800.0 | 6.4 |
| 2020-11-06 | 5.98 | 5.76 | 5.86 | 5.94 | 276400.0 | 5.86 |
| 2020-11-05 | 6.18 | 5.84 | 5.97 | 5.85 | 166100.0 | 5.77 |
| 2020-11-04 | 6.24 | 5.77 | 6.05 | 5.96 | 145800.0 | 5.88 |
| 2020-11-03 | 6.45 | 6.08 | 6.35 | 6.14 | 193000.0 | 6.05 |
| 2020-11-02 | 6.35 | 5.91 | 5.95 | 6.18 | 151300.0 | 6.09 |
| 2020-10-30 | 6.07 | 5.65 | 5.69 | 5.93 | 230300.0 | 5.85 |
| 2020-10-29 | 5.86 | 5.55 | 5.71 | 5.8 | 206800.0 | 5.72 |
| 2020-10-28 | 5.96 | 5.67 | 5.91 | 5.79 | 190300.0 | 5.71 |
| 2020-10-27 | 6.09 | 5.97 | 6.04 | 6.0 | 159800.0 | 5.92 |
| 2020-10-26 | 6.2 | 6.0 | 6.19 | 6.08 | 200600.0 | 5.99 |
| 2020-10-23 | 6.4 | 6.18 | 6.29 | 6.3 | 131000.0 | 6.21 |
| 2020-10-22 | 6.39 | 6.04 | 6.1 | 6.26 | 159600.0 | 6.17 |
| 2020-10-21 | 6.37 | 6.05 | 6.32 | 6.05 | 134600.0 | 5.96 |
| 2020-10-20 | 6.42 | 6.23 | 6.23 | 6.36 | 106800.0 | 6.27 |
| 2020-10-19 | 6.52 | 6.2 | 6.3 | 6.21 | 132700.0 | 6.12 |
| 2020-10-16 | 6.57 | 6.26 | 6.47 | 6.28 | 104500.0 | 6.19 |
| 2020-10-15 | 6.56 | 6.25 | 6.34 | 6.55 | 140200.0 | 6.46 |
| 2020-10-14 | 6.63 | 6.4 | 6.4 | 6.47 | 155200.0 | 6.38 |
| 2020-10-13 | 6.57 | 6.35 | 6.5 | 6.4 | 96400.0 | 6.31 |
| 2020-10-12 | 6.56 | 6.35 | 6.47 | 6.52 | 152900.0 | 6.43 |
| 2020-10-09 | 6.65 | 6.48 | 6.63 | 6.49 | 171500.0 | 6.4 |
| 2020-10-08 | 6.68 | 6.51 | 6.51 | 6.63 | 303600.0 | 6.54 |
| 2020-10-07 | 6.54 | 6.37 | 6.47 | 6.42 | 151000.0 | 6.33 |
| 2020-10-06 | 6.76 | 6.42 | 6.75 | 6.44 | 443100.0 | 6.35 |
| 2020-10-05 | 6.72 | 6.48 | 6.52 | 6.67 | 141800.0 | 6.58 |
| 2020-10-02 | 6.52 | 6.22 | 6.26 | 6.45 | 210000.0 | 6.36 |
| 2020-10-01 | 6.5 | 6.24 | 6.26 | 6.49 | 236300.0 | 6.4 |
| 2020-09-30 | 6.67 | 6.25 | 6.6 | 6.34 | 253100.0 | 6.25 |
| 2020-09-29 | 6.59 | 6.3 | 6.41 | 6.58 | 428100.0 | 6.49 |
| 2020-09-28 | 6.61 | 6.28 | 6.28 | 6.46 | 338700.0 | 6.37 |
| 2020-09-25 | 6.27 | 6.09 | 6.19 | 6.18 | 167600.0 | 6.09 |
| 2020-09-24 | 6.42 | 6.1 | 6.2 | 6.21 | 333300.0 | 6.12 |
| 2020-09-23 | 6.5 | 6.15 | 6.46 | 6.21 | 322300.0 | 6.12 |
| 2020-09-22 | 6.67 | 6.22 | 6.6 | 6.46 | 500100.0 | 6.37 |
| 2020-09-21 | 6.62 | 6.33 | 6.51 | 6.61 | 323300.0 | 6.52 |
| 2020-09-18 | 7.09 | 6.67 | 6.98 | 6.7 | 547400.0 | 6.61 |
| 2020-09-17 | 7.04 | 6.76 | 6.85 | 6.96 | 485500.0 | 6.86 |
| 2020-09-16 | 7.04 | 6.54 | 6.65 | 6.96 | 636700.0 | 6.86 |
| 2020-09-15 | 6.8 | 6.55 | 6.57 | 6.56 | 230800.0 | 6.47 |
| 2020-09-14 | 6.66 | 6.39 | 6.65 | 6.56 | 290500.0 | 6.47 |
| 2020-09-11 | 6.94 | 6.6 | 6.94 | 6.64 | 208700.0 | 6.55 |
| 2020-09-10 | 7.26 | 6.9 | 7.24 | 6.91 | 270900.0 | 6.81 |
| 2020-09-09 | 7.51 | 7.21 | 7.38 | 7.24 | 289400.0 | 7.14 |
| 2020-09-08 | 7.52 | 7.17 | 7.42 | 7.33 | 288700.0 | 7.23 |
| 2020-09-04 | 7.74 | 7.47 | 7.72 | 7.57 | 226200.0 | 7.46 |
| 2020-09-03 | 7.72 | 7.45 | 7.56 | 7.57 | 214000.0 | 7.46 |
| 2020-09-02 | 7.75 | 7.6 | 7.7 | 7.63 | 179200.0 | 7.42 |
| 2020-09-01 | 7.85 | 7.64 | 7.84 | 7.74 | 211600.0 | 7.53 |
| 2020-08-31 | 7.99 | 7.72 | 7.99 | 7.78 | 506300.0 | 7.56 |
| 2020-08-28 | 8.03 | 7.71 | 7.82 | 8.01 | 192500.0 | 7.79 |
| 2020-08-27 | 7.85 | 7.68 | 7.81 | 7.76 | 93500.0 | 7.55 |
| 2020-08-26 | 7.91 | 7.72 | 7.91 | 7.78 | 216200.0 | 7.56 |
| 2020-08-25 | 8.04 | 7.74 | 7.95 | 7.83 | 144400.0 | 7.61 |
| 2020-08-24 | 7.92 | 7.53 | 7.62 | 7.89 | 166300.0 | 7.67 |
| 2020-08-21 | 7.62 | 7.4 | 7.57 | 7.51 | 257200.0 | 7.3 |
| 2020-08-20 | 7.72 | 7.46 | 7.6 | 7.65 | 220700.0 | 7.44 |
| 2020-08-19 | 7.87 | 7.72 | 7.78 | 7.75 | 87900.0 | 7.54 |
| 2020-08-18 | 8.04 | 7.72 | 8.0 | 7.81 | 316100.0 | 7.59 |
| 2020-08-17 | 8.11 | 7.89 | 8.03 | 8.05 | 146100.0 | 7.83 |
| 2020-08-14 | 8.15 | 7.84 | 7.89 | 8.08 | 139800.0 | 7.86 |
| 2020-08-13 | 8.09 | 7.9 | 7.95 | 8.0 | 195700.0 | 7.78 |
| 2020-08-12 | 8.27 | 8.01 | 8.27 | 8.2 | 290600.0 | 7.97 |
| 2020-08-11 | 8.43 | 8.02 | 8.25 | 8.1 | 293300.0 | 7.88 |
| 2020-08-10 | 8.14 | 7.85 | 7.87 | 8.11 | 309800.0 | 7.89 |
| 2020-08-07 | 7.84 | 7.47 | 7.59 | 7.83 | 393800.0 | 7.61 |
| 2020-08-06 | 7.82 | 7.57 | 7.8 | 7.61 | 157400.0 | 7.4 |
| 2020-08-05 | 7.75 | 7.4 | 7.41 | 7.74 | 342900.0 | 7.53 |
| 2020-08-04 | 7.43 | 7.26 | 7.37 | 7.3 | 186000.0 | 7.1 |
| 2020-08-03 | 7.46 | 7.2 | 7.26 | 7.39 | 190400.0 | 7.19 |
| 2020-07-31 | 7.44 | 6.85 | 7.21 | 7.26 | 410600.0 | 7.06 |
| 2020-07-30 | 7.79 | 7.33 | 7.54 | 7.63 | 244900.0 | 7.42 |
| 2020-07-29 | 7.79 | 7.44 | 7.6 | 7.77 | 190700.0 | 7.56 |
| 2020-07-28 | 7.86 | 7.55 | 7.8 | 7.58 | 163800.0 | 7.37 |
| 2020-07-27 | 8.05 | 7.77 | 7.92 | 7.84 | 197000.0 | 7.62 |
| 2020-07-24 | 8.14 | 7.77 | 7.99 | 7.89 | 202400.0 | 7.67 |
| 2020-07-23 | 8.0 | 7.61 | 7.65 | 7.99 | 313100.0 | 7.77 |
| 2020-07-22 | 7.75 | 7.33 | 7.52 | 7.67 | 447200.0 | 7.46 |
| 2020-07-21 | 7.66 | 7.11 | 7.13 | 7.62 | 517800.0 | 7.41 |
| 2020-07-20 | 7.2 | 6.93 | 7.06 | 6.99 | 287000.0 | 6.8 |
| 2020-07-17 | 7.38 | 7.13 | 7.28 | 7.18 | 140900.0 | 6.98 |
| 2020-07-16 | 7.41 | 7.14 | 7.34 | 7.24 | 295900.0 | 7.04 |
| 2020-07-15 | 7.48 | 7.19 | 7.39 | 7.37 | 326200.0 | 7.17 |
| 2020-07-14 | 7.24 | 6.78 | 6.8 | 7.16 | 466300.0 | 6.96 |
| 2020-07-13 | 7.06 | 6.8 | 6.99 | 6.84 | 412300.0 | 6.65 |
| 2020-07-10 | 7.02 | 6.5 | 6.7 | 6.9 | 323400.0 | 6.71 |
| 2020-07-09 | 7.23 | 6.68 | 7.23 | 6.79 | 818600.0 | 6.6 |
| 2020-07-08 | 7.64 | 7.09 | 7.48 | 7.26 | 531900.0 | 7.06 |
| 2020-07-07 | 7.98 | 7.0 | 7.21 | 7.45 | 2141200.0 | 7.24 |
| 2020-07-06 | 7.37 | 6.98 | 7.36 | 7.24 | 248900.0 | 7.04 |
| 2020-07-02 | 7.47 | 7.08 | 7.35 | 7.12 | 258600.0 | 6.92 |
| 2020-07-01 | 7.54 | 7.03 | 7.45 | 7.19 | 214300.0 | 6.99 |
| 2020-06-30 | 7.5 | 7.09 | 7.2 | 7.42 | 411800.0 | 7.21 |
| 2020-06-29 | 7.43 | 7.06 | 7.12 | 7.22 | 442900.0 | 7.02 |
| 2020-06-26 | 7.12 | 6.61 | 6.93 | 7.12 | 1252200.0 | 6.92 |
| 2020-06-25 | 7.08 | 6.76 | 6.76 | 7.04 | 260000.0 | 6.85 |
| 2020-06-24 | 7.3 | 6.75 | 7.3 | 6.85 | 374300.0 | 6.66 |
| 2020-06-23 | 7.63 | 7.35 | 7.5 | 7.46 | 495600.0 | 7.25 |
| 2020-06-22 | 7.49 | 7.11 | 7.41 | 7.39 | 381300.0 | 7.19 |
| 2020-06-19 | 7.6 | 7.1 | 7.57 | 7.51 | 986200.0 | 7.3 |
| 2020-06-18 | 7.37 | 6.94 | 7.04 | 7.33 | 595200.0 | 7.13 |
| 2020-06-17 | 7.56 | 7.01 | 7.56 | 7.18 | 378500.0 | 6.98 |
| 2020-06-16 | 7.72 | 7.28 | 7.55 | 7.47 | 651400.0 | 7.26 |
| 2020-06-15 | 7.37 | 6.81 | 6.96 | 7.15 | 428100.0 | 6.95 |
| 2020-06-12 | 7.62 | 7.07 | 7.51 | 7.36 | 362600.0 | 7.16 |
| 2020-06-11 | 7.66 | 7.02 | 7.42 | 7.06 | 408500.0 | 6.86 |
| 2020-06-10 | 8.39 | 7.75 | 8.39 | 7.95 | 378400.0 | 7.73 |
| 2020-06-09 | 8.79 | 8.25 | 8.74 | 8.39 | 377600.0 | 8.16 |
| 2020-06-08 | 9.1 | 8.57 | 8.65 | 9.06 | 605300.0 | 8.81 |
| 2020-06-05 | 8.49 | 8.08 | 8.1 | 8.17 | 348100.0 | 7.94 |
| 2020-06-04 | 7.69 | 7.14 | 7.23 | 7.69 | 267400.0 | 7.48 |
| 2020-06-03 | 7.5 | 7.2 | 7.2 | 7.39 | 312400.0 | 7.19 |
| 2020-06-02 | 7.16 | 6.81 | 6.88 | 7.08 | 178000.0 | 6.88 |
| 2020-06-01 | 6.91 | 6.57 | 6.75 | 6.77 | 379800.0 | 6.58 |
| 2020-05-29 | 6.95 | 6.45 | 6.8 | 6.93 | 1149300.0 | 6.64 |
| 2020-05-28 | 7.09 | 6.61 | 6.83 | 6.85 | 548200.0 | 6.56 |
| 2020-05-27 | 7.06 | 6.59 | 6.95 | 6.81 | 541400.0 | 6.52 |
| 2020-05-26 | 6.87 | 6.4 | 6.53 | 6.76 | 506900.0 | 6.47 |
| 2020-05-22 | 6.45 | 6.07 | 6.45 | 6.21 | 196900.0 | 5.95 |
| 2020-05-21 | 6.5 | 6.28 | 6.32 | 6.4 | 312400.0 | 6.13 |
| 2020-05-20 | 6.5 | 6.03 | 6.03 | 6.36 | 520300.0 | 6.09 |
| 2020-05-19 | 6.27 | 5.84 | 6.26 | 5.86 | 378600.0 | 5.61 |
| 2020-05-18 | 6.39 | 5.79 | 5.79 | 6.35 | 486200.0 | 6.08 |
| 2020-05-15 | 5.66 | 5.35 | 5.42 | 5.63 | 428500.0 | 5.39 |
| 2020-05-14 | 5.76 | 5.14 | 5.41 | 5.48 | 335400.0 | 5.25 |
| 2020-05-13 | 6.32 | 5.06 | 6.29 | 5.32 | 798700.0 | 5.09 |
| 2020-05-12 | 6.65 | 6.26 | 6.55 | 6.43 | 586300.0 | 6.16 |
| 2020-05-11 | 6.85 | 6.4 | 6.77 | 6.52 | 429400.0 | 6.24 |
| 2020-05-08 | 7.0 | 6.4 | 6.45 | 6.97 | 384100.0 | 6.67 |
| 2020-05-07 | 6.58 | 6.16 | 6.24 | 6.34 | 308100.0 | 6.07 |
| 2020-05-06 | 6.64 | 6.04 | 6.49 | 6.12 | 845800.0 | 5.86 |
| 2020-05-05 | 6.95 | 6.34 | 6.85 | 6.44 | 507400.0 | 6.17 |
| 2020-05-04 | 6.57 | 6.13 | 6.47 | 6.55 | 429000.0 | 6.27 |
| 2020-05-01 | 7.61 | 6.32 | 7.2 | 6.49 | 849600.0 | 6.21 |
| 2020-04-30 | 7.25 | 6.61 | 7.25 | 6.84 | 514200.0 | 6.55 |
| 2020-04-29 | 7.34 | 6.83 | 6.84 | 7.18 | 509300.0 | 6.88 |
| 2020-04-28 | 6.52 | 6.13 | 6.29 | 6.48 | 314600.0 | 6.21 |
| 2020-04-27 | 6.21 | 5.72 | 6.01 | 6.1 | 402000.0 | 5.84 |
| 2020-04-24 | 6.33 | 5.76 | 6.2 | 6.0 | 300900.0 | 5.75 |
| 2020-04-23 | 6.18 | 5.67 | 5.85 | 6.06 | 735400.0 | 5.8 |
| 2020-04-22 | 5.89 | 5.43 | 5.75 | 5.56 | 548900.0 | 5.32 |
| 2020-04-21 | 5.64 | 5.11 | 5.33 | 5.54 | 400200.0 | 5.31 |
| 2020-04-20 | 5.94 | 5.21 | 5.31 | 5.4 | 849600.0 | 5.17 |
| 2020-04-17 | 5.74 | 5.32 | 5.49 | 5.5 | 872900.0 | 5.27 |
| 2020-04-16 | 5.48 | 5.19 | 5.41 | 5.39 | 295800.0 | 5.16 |
| 2020-04-15 | 5.67 | 5.17 | 5.47 | 5.47 | 390700.0 | 5.24 |
| 2020-04-14 | 6.33 | 5.85 | 6.21 | 6.06 | 287800.0 | 5.8 |
| 2020-04-13 | 6.38 | 5.78 | 6.3 | 6.17 | 375500.0 | 5.91 |
| 2020-04-09 | 6.3 | 5.61 | 5.75 | 5.91 | 1226400.0 | 5.66 |
| 2020-04-08 | 5.67 | 5.24 | 5.37 | 5.67 | 669900.0 | 5.43 |
| 2020-04-07 | 5.61 | 5.14 | 5.41 | 5.29 | 749600.0 | 5.07 |
| 2020-04-06 | 5.54 | 5.01 | 5.54 | 5.17 | 748600.0 | 4.95 |
| 2020-04-03 | 5.54 | 5.09 | 5.5 | 5.32 | 952700.0 | 5.09 |
| 2020-04-02 | 5.6 | 5.04 | 5.07 | 5.37 | 628800.0 | 5.14 |
| 2020-04-01 | 5.24 | 4.81 | 5.06 | 4.92 | 758900.0 | 4.71 |
| 2020-03-31 | 5.58 | 5.09 | 5.37 | 5.25 | 672500.0 | 5.03 |
| 2020-03-30 | 5.64 | 5.14 | 5.44 | 5.25 | 587100.0 | 5.03 |
| 2020-03-27 | 5.77 | 5.12 | 5.21 | 5.48 | 429800.0 | 5.25 |
| 2020-03-26 | 5.74 | 5.08 | 5.52 | 5.61 | 605400.0 | 5.37 |
| 2020-03-25 | 5.68 | 4.88 | 5.4 | 5.35 | 318600.0 | 5.12 |
| 2020-03-24 | 5.46 | 4.66 | 4.78 | 5.4 | 660200.0 | 5.17 |
| 2020-03-23 | 5.05 | 4.5 | 4.8 | 4.55 | 389800.0 | 4.36 |
| 2020-03-20 | 5.16 | 4.66 | 5.06 | 4.83 | 754100.0 | 4.63 |
| 2020-03-19 | 5.59 | 4.99 | 5.25 | 5.0 | 628600.0 | 4.79 |
| 2020-03-18 | 5.59 | 5.1 | 5.31 | 5.14 | 672500.0 | 4.92 |
| 2020-03-17 | 5.84 | 4.85 | 5.2 | 5.68 | 619000.0 | 5.44 |
| 2020-03-16 | 5.36 | 4.8 | 4.94 | 5.13 | 644500.0 | 4.91 |
| 2020-03-13 | 5.56 | 4.88 | 5.51 | 5.47 | 676100.0 | 5.14 |
| 2020-03-12 | 5.76 | 5.0 | 5.71 | 5.11 | 817800.0 | 4.8 |
| 2020-03-11 | 6.95 | 6.06 | 6.66 | 6.13 | 1276500.0 | 5.76 |
| 2020-03-10 | 7.86 | 6.79 | 7.8 | 7.13 | 1365800.0 | 6.7 |
| 2020-03-09 | 8.39 | 6.5 | 8.39 | 7.41 | 905400.0 | 6.96 |
| 2020-03-06 | 10.07 | 9.54 | 9.89 | 9.75 | 565400.0 | 9.16 |
| 2020-03-05 | 10.79 | 10.15 | 10.29 | 10.25 | 492400.0 | 9.63 |
| 2020-03-04 | 10.78 | 10.25 | 10.52 | 10.61 | 490900.0 | 9.97 |
| 2020-03-03 | 10.96 | 10.13 | 10.69 | 10.39 | 790100.0 | 9.76 |
| 2020-03-02 | 10.8 | 10.32 | 10.73 | 10.76 | 480900.0 | 10.11 |
| 2020-02-28 | 10.71 | 10.2 | 10.22 | 10.6 | 750900.0 | 9.96 |
| 2020-02-27 | 11.36 | 10.5 | 11.3 | 10.55 | 848200.0 | 9.91 |
| 2020-02-26 | 12.07 | 11.6 | 11.84 | 11.63 | 632600.0 | 10.92 |
| 2020-02-25 | 12.63 | 11.8 | 12.63 | 11.84 | 505400.0 | 11.12 |
| 2020-02-24 | 12.74 | 12.43 | 12.61 | 12.6 | 370500.0 | 11.83 |
| 2020-02-21 | 13.25 | 12.84 | 13.0 | 13.11 | 349300.0 | 12.31 |
| 2020-02-20 | 13.82 | 13.08 | 13.3 | 13.11 | 692500.0 | 12.31 |
| 2020-02-19 | 14.23 | 12.6 | 12.83 | 13.48 | 1053100.0 | 12.66 |
| 2020-02-18 | 12.52 | 12.22 | 12.34 | 12.49 | 473700.0 | 11.73 |