| 名前 | Spark Energy Inc. Class A Common Stock |
| ティッカー | SPKE |
| 国 | United States |
| 上場年 | 2014.0 |
| セクター | Public Utilities |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 11.92 | 10.87 | 11.8 | 11.15 | 630200.0 | 11.15 |
| 2021-02-12 | 11.95 | 11.66 | 11.76 | 11.93 | 109800.0 | 11.93 |
| 2021-02-11 | 12.2 | 11.72 | 12.01 | 11.85 | 157100.0 | 11.85 |
| 2021-02-10 | 12.4 | 12.0 | 12.36 | 12.15 | 141500.0 | 12.15 |
| 2021-02-09 | 12.26 | 11.93 | 12.2 | 12.23 | 360900.0 | 12.23 |
| 2021-02-08 | 12.16 | 11.84 | 11.85 | 12.03 | 239000.0 | 12.03 |
| 2021-02-05 | 11.7 | 11.4 | 11.44 | 11.67 | 121600.0 | 11.67 |
| 2021-02-04 | 11.34 | 10.96 | 11.15 | 11.33 | 231000.0 | 11.33 |
| 2021-02-03 | 11.23 | 10.94 | 11.18 | 11.09 | 213400.0 | 11.09 |
| 2021-02-02 | 11.24 | 10.92 | 11.05 | 11.12 | 235600.0 | 11.12 |
| 2021-02-01 | 11.42 | 10.95 | 11.18 | 11.0 | 346400.0 | 11.0 |
| 2021-01-29 | 11.4 | 10.92 | 11.22 | 10.97 | 225800.0 | 10.97 |
| 2021-01-28 | 11.73 | 11.06 | 11.73 | 11.17 | 217600.0 | 11.17 |
| 2021-01-27 | 12.09 | 11.3 | 11.5 | 11.73 | 326200.0 | 11.73 |
| 2021-01-26 | 11.54 | 11.02 | 11.15 | 11.54 | 164600.0 | 11.54 |
| 2021-01-25 | 11.12 | 10.8 | 10.87 | 11.04 | 193900.0 | 11.04 |
| 2021-01-22 | 10.95 | 10.73 | 10.95 | 10.87 | 82600.0 | 10.87 |
| 2021-01-21 | 11.1 | 10.82 | 11.04 | 11.03 | 92200.0 | 11.03 |
| 2021-01-20 | 11.16 | 10.86 | 11.14 | 11.04 | 109500.0 | 11.04 |
| 2021-01-19 | 11.29 | 10.95 | 10.97 | 11.05 | 204400.0 | 11.05 |
| 2021-01-15 | 11.05 | 10.69 | 11.0 | 10.85 | 362500.0 | 10.85 |
| 2021-01-14 | 11.18 | 10.95 | 11.1 | 11.0 | 197800.0 | 11.0 |
| 2021-01-13 | 11.32 | 11.0 | 11.12 | 11.0 | 116300.0 | 11.0 |
| 2021-01-12 | 11.18 | 10.85 | 11.15 | 11.1 | 223600.0 | 11.1 |
| 2021-01-11 | 11.18 | 10.43 | 10.43 | 11.1 | 379600.0 | 11.1 |
| 2021-01-08 | 10.6 | 10.11 | 10.55 | 10.29 | 207900.0 | 10.29 |
| 2021-01-07 | 10.75 | 10.05 | 10.18 | 10.45 | 401400.0 | 10.45 |
| 2021-01-06 | 10.11 | 9.58 | 9.58 | 9.94 | 233200.0 | 9.94 |
| 2021-01-05 | 9.87 | 9.52 | 9.58 | 9.6 | 132200.0 | 9.6 |
| 2021-01-04 | 9.69 | 9.31 | 9.68 | 9.58 | 140500.0 | 9.58 |
| 2020-12-31 | 9.63 | 9.44 | 9.56 | 9.57 | 116600.0 | 9.57 |
| 2020-12-30 | 9.58 | 9.41 | 9.41 | 9.54 | 103000.0 | 9.54 |
| 2020-12-29 | 9.57 | 9.24 | 9.49 | 9.42 | 129700.0 | 9.42 |
| 2020-12-28 | 9.59 | 9.35 | 9.59 | 9.5 | 131900.0 | 9.5 |
| 2020-12-24 | 9.58 | 9.31 | 9.48 | 9.48 | 78500.0 | 9.48 |
| 2020-12-23 | 9.62 | 9.29 | 9.37 | 9.4 | 137300.0 | 9.4 |
| 2020-12-22 | 9.43 | 9.15 | 9.33 | 9.33 | 119500.0 | 9.33 |
| 2020-12-21 | 9.4 | 9.1 | 9.35 | 9.24 | 153400.0 | 9.24 |
| 2020-12-18 | 9.68 | 9.13 | 9.53 | 9.39 | 516300.0 | 9.39 |
| 2020-12-17 | 9.7 | 9.46 | 9.58 | 9.5 | 118700.0 | 9.5 |
| 2020-12-16 | 9.9 | 9.44 | 9.69 | 9.55 | 131600.0 | 9.55 |
| 2020-12-15 | 9.69 | 9.41 | 9.5 | 9.69 | 120300.0 | 9.69 |
| 2020-12-14 | 9.69 | 9.34 | 9.38 | 9.37 | 115100.0 | 9.37 |
| 2020-12-11 | 9.57 | 9.21 | 9.33 | 9.28 | 182700.0 | 9.28 |
| 2020-12-10 | 9.35 | 9.12 | 9.18 | 9.27 | 108200.0 | 9.27 |
| 2020-12-09 | 9.35 | 9.08 | 9.31 | 9.19 | 103900.0 | 9.19 |
| 2020-12-08 | 9.39 | 9.13 | 9.22 | 9.26 | 102400.0 | 9.26 |
| 2020-12-07 | 9.44 | 9.2 | 9.25 | 9.25 | 143600.0 | 9.25 |
| 2020-12-04 | 9.28 | 8.9 | 9.0 | 9.25 | 141300.0 | 9.25 |
| 2020-12-03 | 9.15 | 8.86 | 9.15 | 8.95 | 200300.0 | 8.95 |
| 2020-12-02 | 9.35 | 8.96 | 9.33 | 9.05 | 193300.0 | 9.05 |
| 2020-12-01 | 9.49 | 9.18 | 9.39 | 9.33 | 130300.0 | 9.33 |
| 2020-11-30 | 9.9 | 9.17 | 9.9 | 9.28 | 435200.0 | 9.28 |
| 2020-11-27 | 10.14 | 9.96 | 10.12 | 10.06 | 219700.0 | 9.88 |
| 2020-11-25 | 10.1 | 9.91 | 10.07 | 9.99 | 215100.0 | 9.81 |
| 2020-11-24 | 10.25 | 9.7 | 9.76 | 10.09 | 232900.0 | 9.91 |
| 2020-11-23 | 9.8 | 9.48 | 9.55 | 9.62 | 188400.0 | 9.45 |
| 2020-11-20 | 9.54 | 9.32 | 9.46 | 9.45 | 169300.0 | 9.28 |
| 2020-11-19 | 9.54 | 9.18 | 9.35 | 9.43 | 183600.0 | 9.26 |
| 2020-11-18 | 9.56 | 9.3 | 9.38 | 9.36 | 227300.0 | 9.19 |
| 2020-11-17 | 9.48 | 9.19 | 9.22 | 9.32 | 119800.0 | 9.15 |
| 2020-11-16 | 9.4 | 9.14 | 9.34 | 9.25 | 192900.0 | 9.08 |
| 2020-11-13 | 9.4 | 9.08 | 9.08 | 9.15 | 141400.0 | 8.99 |
| 2020-11-12 | 9.4 | 8.95 | 9.32 | 9.0 | 222900.0 | 8.84 |
| 2020-11-11 | 9.4 | 9.05 | 9.29 | 9.31 | 161000.0 | 9.14 |
| 2020-11-10 | 9.32 | 9.0 | 9.08 | 9.2 | 139600.0 | 9.03 |
| 2020-11-09 | 9.42 | 8.97 | 9.37 | 8.98 | 106000.0 | 8.82 |
| 2020-11-06 | 9.44 | 8.92 | 9.4 | 8.97 | 81700.0 | 8.81 |
| 2020-11-05 | 9.5 | 9.2 | 9.24 | 9.35 | 69600.0 | 9.18 |
| 2020-11-04 | 9.52 | 9.15 | 9.29 | 9.34 | 87200.0 | 9.17 |
| 2020-11-03 | 9.53 | 9.23 | 9.23 | 9.39 | 73000.0 | 9.22 |
| 2020-11-02 | 9.23 | 9.06 | 9.12 | 9.13 | 79000.0 | 8.97 |
| 2020-10-30 | 9.44 | 9.07 | 9.44 | 9.12 | 95300.0 | 8.96 |
| 2020-10-29 | 9.58 | 8.94 | 9.22 | 9.51 | 134900.0 | 9.34 |
| 2020-10-28 | 9.48 | 8.99 | 9.41 | 9.19 | 110300.0 | 9.02 |
| 2020-10-27 | 9.73 | 9.4 | 9.66 | 9.61 | 99000.0 | 9.44 |
| 2020-10-26 | 9.7 | 9.01 | 9.3 | 9.66 | 141100.0 | 9.49 |
| 2020-10-23 | 9.35 | 8.91 | 9.1 | 9.32 | 121000.0 | 9.15 |
| 2020-10-22 | 9.08 | 8.77 | 8.88 | 9.05 | 89300.0 | 8.89 |
| 2020-10-21 | 9.13 | 8.87 | 9.01 | 8.87 | 67400.0 | 8.71 |
| 2020-10-20 | 9.0 | 8.78 | 8.95 | 8.85 | 81200.0 | 8.69 |
| 2020-10-19 | 9.07 | 8.65 | 8.65 | 8.87 | 152300.0 | 8.71 |
| 2020-10-16 | 9.22 | 8.53 | 9.04 | 8.56 | 318400.0 | 8.41 |
| 2020-10-15 | 9.13 | 8.8 | 8.89 | 9.1 | 48700.0 | 8.94 |
| 2020-10-14 | 9.13 | 8.92 | 9.05 | 9.01 | 37700.0 | 8.85 |
| 2020-10-13 | 9.17 | 8.95 | 9.15 | 9.01 | 87300.0 | 8.85 |
| 2020-10-12 | 9.2 | 8.9 | 8.9 | 9.13 | 83200.0 | 8.97 |
| 2020-10-09 | 8.98 | 8.84 | 8.88 | 8.93 | 70500.0 | 8.77 |
| 2020-10-08 | 9.0 | 8.82 | 8.87 | 8.83 | 100400.0 | 8.67 |
| 2020-10-07 | 8.92 | 8.68 | 8.78 | 8.84 | 115400.0 | 8.68 |
| 2020-10-06 | 9.05 | 8.67 | 8.85 | 8.75 | 87000.0 | 8.59 |
| 2020-10-05 | 8.86 | 8.51 | 8.59 | 8.8 | 65700.0 | 8.64 |
| 2020-10-02 | 8.55 | 8.2 | 8.32 | 8.5 | 54900.0 | 8.35 |
| 2020-10-01 | 8.5 | 8.29 | 8.36 | 8.47 | 70600.0 | 8.32 |
| 2020-09-30 | 8.53 | 8.21 | 8.43 | 8.32 | 65600.0 | 8.17 |
| 2020-09-29 | 8.49 | 8.32 | 8.43 | 8.38 | 67200.0 | 8.23 |
| 2020-09-28 | 8.49 | 8.32 | 8.4 | 8.4 | 93000.0 | 8.25 |
| 2020-09-25 | 8.33 | 8.09 | 8.09 | 8.29 | 56800.0 | 8.14 |
| 2020-09-24 | 8.22 | 7.79 | 7.87 | 8.11 | 101500.0 | 7.96 |
| 2020-09-23 | 8.47 | 7.89 | 8.43 | 7.95 | 137300.0 | 7.81 |
| 2020-09-22 | 8.65 | 8.29 | 8.6 | 8.42 | 73700.0 | 8.27 |
| 2020-09-21 | 8.65 | 8.36 | 8.62 | 8.55 | 130500.0 | 8.4 |
| 2020-09-18 | 8.83 | 8.62 | 8.79 | 8.67 | 211400.0 | 8.51 |
| 2020-09-17 | 8.79 | 8.45 | 8.61 | 8.71 | 92400.0 | 8.55 |
| 2020-09-16 | 8.91 | 8.57 | 8.66 | 8.62 | 146300.0 | 8.46 |
| 2020-09-15 | 8.79 | 8.5 | 8.56 | 8.57 | 149800.0 | 8.42 |
| 2020-09-14 | 8.56 | 8.27 | 8.27 | 8.56 | 88700.0 | 8.41 |
| 2020-09-11 | 8.34 | 8.06 | 8.27 | 8.23 | 129000.0 | 8.08 |
| 2020-09-10 | 8.43 | 8.19 | 8.42 | 8.23 | 199400.0 | 8.08 |
| 2020-09-09 | 8.51 | 8.16 | 8.34 | 8.34 | 119800.0 | 8.19 |
| 2020-09-08 | 8.63 | 8.31 | 8.43 | 8.31 | 109000.0 | 8.16 |
| 2020-09-04 | 8.9 | 8.4 | 8.66 | 8.44 | 116500.0 | 8.29 |
| 2020-09-03 | 9.14 | 8.59 | 8.95 | 8.62 | 206500.0 | 8.47 |
| 2020-09-02 | 9.1 | 8.87 | 9.04 | 8.97 | 260000.0 | 8.81 |
| 2020-09-01 | 9.2 | 8.89 | 9.17 | 9.05 | 228300.0 | 8.89 |
| 2020-08-31 | 9.29 | 8.94 | 9.01 | 9.19 | 345300.0 | 9.02 |
| 2020-08-28 | 9.51 | 9.11 | 9.3 | 9.44 | 220900.0 | 9.09 |
| 2020-08-27 | 9.36 | 9.02 | 9.22 | 9.25 | 128500.0 | 8.91 |
| 2020-08-26 | 9.42 | 9.0 | 9.42 | 9.14 | 97700.0 | 8.8 |
| 2020-08-25 | 9.6 | 9.3 | 9.56 | 9.38 | 95000.0 | 9.03 |
| 2020-08-24 | 9.48 | 9.13 | 9.22 | 9.44 | 153400.0 | 9.09 |
| 2020-08-21 | 9.19 | 8.86 | 9.0 | 9.14 | 162100.0 | 8.8 |
| 2020-08-20 | 9.16 | 8.9 | 9.05 | 9.01 | 95700.0 | 8.68 |
| 2020-08-19 | 9.17 | 8.5 | 8.51 | 9.07 | 224500.0 | 8.74 |
| 2020-08-18 | 8.76 | 8.39 | 8.73 | 8.45 | 218900.0 | 8.14 |
| 2020-08-17 | 8.97 | 8.71 | 8.85 | 8.73 | 204100.0 | 8.4 |
| 2020-08-14 | 9.07 | 8.72 | 8.83 | 8.85 | 127000.0 | 8.52 |
| 2020-08-13 | 9.25 | 8.64 | 9.17 | 8.8 | 215300.0 | 8.47 |
| 2020-08-12 | 9.49 | 8.38 | 8.52 | 9.34 | 333300.0 | 9.0 |
| 2020-08-11 | 8.56 | 8.36 | 8.56 | 8.45 | 92400.0 | 8.14 |
| 2020-08-10 | 8.59 | 8.39 | 8.58 | 8.46 | 107400.0 | 8.15 |
| 2020-08-07 | 8.41 | 7.75 | 7.91 | 8.4 | 169600.0 | 8.09 |
| 2020-08-06 | 7.91 | 7.38 | 7.38 | 7.91 | 131300.0 | 7.62 |
| 2020-08-05 | 7.66 | 7.35 | 7.57 | 7.36 | 149600.0 | 7.09 |
| 2020-08-04 | 7.64 | 7.48 | 7.63 | 7.53 | 79000.0 | 7.25 |
| 2020-08-03 | 7.65 | 7.39 | 7.6 | 7.59 | 104600.0 | 7.31 |
| 2020-07-31 | 7.86 | 7.48 | 7.85 | 7.55 | 129900.0 | 7.27 |
| 2020-07-30 | 7.82 | 7.39 | 7.54 | 7.78 | 122800.0 | 7.49 |
| 2020-07-29 | 7.75 | 7.52 | 7.56 | 7.6 | 105900.0 | 7.32 |
| 2020-07-28 | 7.58 | 7.27 | 7.29 | 7.55 | 124700.0 | 7.27 |
| 2020-07-27 | 7.48 | 7.25 | 7.48 | 7.27 | 134000.0 | 7.0 |
| 2020-07-24 | 7.64 | 7.45 | 7.52 | 7.49 | 124900.0 | 7.21 |
| 2020-07-23 | 7.56 | 7.4 | 7.45 | 7.53 | 56900.0 | 7.25 |
| 2020-07-22 | 7.53 | 7.24 | 7.28 | 7.46 | 74700.0 | 7.19 |
| 2020-07-21 | 7.38 | 7.21 | 7.21 | 7.32 | 119000.0 | 7.05 |
| 2020-07-20 | 7.34 | 7.02 | 7.27 | 7.11 | 130200.0 | 6.85 |
| 2020-07-17 | 7.31 | 6.92 | 6.98 | 7.27 | 381500.0 | 7.0 |
| 2020-07-16 | 7.19 | 6.87 | 7.06 | 7.0 | 101700.0 | 6.74 |
| 2020-07-15 | 7.23 | 6.95 | 7.07 | 7.08 | 124600.0 | 6.82 |
| 2020-07-14 | 7.01 | 6.82 | 6.88 | 6.91 | 87600.0 | 6.66 |
| 2020-07-13 | 6.93 | 6.78 | 6.89 | 6.85 | 83400.0 | 6.6 |
| 2020-07-10 | 6.99 | 6.66 | 6.71 | 6.86 | 108900.0 | 6.61 |
| 2020-07-09 | 6.94 | 6.66 | 6.85 | 6.72 | 117500.0 | 6.47 |
| 2020-07-08 | 6.93 | 6.56 | 6.56 | 6.88 | 139400.0 | 6.63 |
| 2020-07-07 | 7.0 | 6.65 | 6.97 | 6.66 | 236100.0 | 6.41 |
| 2020-07-06 | 7.48 | 7.01 | 7.32 | 7.03 | 220900.0 | 6.77 |
| 2020-07-02 | 7.64 | 7.22 | 7.39 | 7.26 | 145500.0 | 6.99 |
| 2020-07-01 | 7.34 | 6.99 | 7.07 | 7.24 | 85300.0 | 6.97 |
| 2020-06-30 | 7.16 | 6.95 | 7.01 | 7.07 | 149700.0 | 6.81 |
| 2020-06-29 | 7.08 | 6.9 | 7.01 | 7.06 | 134500.0 | 6.8 |
| 2020-06-26 | 7.09 | 6.75 | 7.0 | 6.9 | 436900.0 | 6.65 |
| 2020-06-25 | 7.14 | 6.95 | 7.07 | 7.02 | 117800.0 | 6.76 |
| 2020-06-24 | 7.2 | 6.85 | 7.03 | 7.1 | 160000.0 | 6.84 |
| 2020-06-23 | 7.23 | 6.98 | 7.19 | 7.09 | 185300.0 | 6.82 |
| 2020-06-22 | 7.17 | 6.91 | 7.05 | 7.1 | 159900.0 | 6.84 |
| 2020-06-19 | 7.36 | 7.01 | 7.35 | 7.12 | 222900.0 | 6.86 |
| 2020-06-18 | 7.38 | 7.22 | 7.23 | 7.29 | 101700.0 | 7.02 |
| 2020-06-17 | 7.66 | 7.26 | 7.54 | 7.29 | 168900.0 | 7.02 |
| 2020-06-16 | 7.93 | 7.47 | 7.89 | 7.54 | 149700.0 | 7.26 |
| 2020-06-15 | 7.82 | 7.15 | 7.4 | 7.65 | 116400.0 | 7.37 |
| 2020-06-12 | 7.92 | 7.43 | 7.8 | 7.56 | 111000.0 | 7.28 |
| 2020-06-11 | 7.68 | 7.29 | 7.56 | 7.54 | 166300.0 | 7.26 |
| 2020-06-10 | 8.18 | 7.71 | 8.12 | 7.82 | 149800.0 | 7.53 |
| 2020-06-09 | 8.43 | 7.88 | 8.41 | 8.11 | 123200.0 | 7.81 |
| 2020-06-08 | 8.53 | 8.02 | 8.1 | 8.51 | 153300.0 | 8.2 |
| 2020-06-05 | 8.3 | 7.81 | 7.99 | 7.9 | 175800.0 | 7.61 |
| 2020-06-04 | 7.96 | 7.57 | 7.9 | 7.66 | 157000.0 | 7.38 |
| 2020-06-03 | 8.06 | 7.65 | 7.65 | 7.96 | 165800.0 | 7.67 |
| 2020-06-02 | 8.06 | 7.54 | 8.03 | 7.6 | 211400.0 | 7.32 |
| 2020-06-01 | 8.46 | 7.92 | 8.46 | 8.04 | 168800.0 | 7.74 |
| 2020-05-29 | 8.56 | 8.01 | 8.56 | 8.22 | 268300.0 | 7.92 |
| 2020-05-28 | 9.2 | 8.71 | 8.88 | 8.81 | 305100.0 | 8.31 |
| 2020-05-27 | 8.93 | 8.31 | 8.63 | 8.84 | 308300.0 | 8.34 |
| 2020-05-26 | 9.05 | 8.36 | 8.94 | 8.48 | 409600.0 | 8.0 |
| 2020-05-22 | 8.89 | 7.14 | 7.26 | 8.45 | 504800.0 | 7.97 |
| 2020-05-21 | 7.24 | 6.95 | 6.95 | 7.24 | 196900.0 | 6.83 |
| 2020-05-20 | 6.98 | 6.46 | 6.54 | 6.87 | 181200.0 | 6.48 |
| 2020-05-19 | 6.84 | 6.32 | 6.84 | 6.36 | 192600.0 | 6.0 |
| 2020-05-18 | 6.9 | 6.64 | 6.77 | 6.77 | 108800.0 | 6.39 |
| 2020-05-15 | 6.5 | 6.17 | 6.35 | 6.47 | 101800.0 | 6.1 |
| 2020-05-14 | 6.45 | 5.89 | 6.35 | 6.29 | 135700.0 | 5.93 |
| 2020-05-13 | 6.52 | 6.02 | 6.44 | 6.27 | 124400.0 | 5.92 |
| 2020-05-12 | 7.09 | 6.46 | 6.65 | 6.49 | 129400.0 | 6.12 |
| 2020-05-11 | 7.07 | 6.58 | 7.07 | 6.76 | 134200.0 | 6.38 |
| 2020-05-08 | 6.99 | 6.6 | 6.65 | 6.98 | 112500.0 | 6.58 |
| 2020-05-07 | 6.65 | 6.38 | 6.44 | 6.57 | 112100.0 | 6.2 |
| 2020-05-06 | 6.7 | 6.3 | 6.69 | 6.39 | 106600.0 | 6.03 |
| 2020-05-05 | 6.91 | 6.52 | 6.53 | 6.53 | 179900.0 | 6.16 |
| 2020-05-04 | 6.97 | 6.45 | 6.83 | 6.57 | 129500.0 | 6.2 |
| 2020-05-01 | 7.09 | 6.76 | 7.01 | 6.96 | 104900.0 | 6.57 |
| 2020-04-30 | 7.34 | 7.09 | 7.33 | 7.22 | 104800.0 | 6.81 |
| 2020-04-29 | 7.56 | 7.11 | 7.39 | 7.44 | 134700.0 | 7.02 |
| 2020-04-28 | 7.35 | 6.83 | 6.99 | 7.13 | 152000.0 | 6.73 |
| 2020-04-27 | 6.97 | 6.66 | 6.75 | 6.81 | 162600.0 | 6.42 |
| 2020-04-24 | 6.89 | 6.51 | 6.69 | 6.7 | 106200.0 | 6.32 |
| 2020-04-23 | 6.93 | 6.54 | 6.85 | 6.65 | 125100.0 | 6.27 |
| 2020-04-22 | 7.14 | 6.63 | 7.12 | 6.8 | 93300.0 | 6.42 |
| 2020-04-21 | 7.13 | 6.85 | 7.0 | 6.98 | 81800.0 | 6.58 |
| 2020-04-20 | 7.54 | 7.0 | 7.36 | 7.13 | 93100.0 | 6.73 |
| 2020-04-17 | 7.91 | 7.44 | 7.68 | 7.48 | 71300.0 | 7.06 |
| 2020-04-16 | 7.84 | 7.2 | 7.73 | 7.46 | 123500.0 | 7.04 |
| 2020-04-15 | 7.94 | 7.37 | 7.59 | 7.7 | 144400.0 | 7.26 |
| 2020-04-14 | 8.03 | 7.54 | 8.0 | 7.84 | 120500.0 | 7.4 |
| 2020-04-13 | 7.81 | 7.01 | 7.45 | 7.77 | 130000.0 | 7.33 |
| 2020-04-09 | 7.42 | 6.86 | 6.88 | 7.39 | 176300.0 | 6.97 |
| 2020-04-08 | 6.98 | 6.15 | 6.21 | 6.73 | 122600.0 | 6.35 |
| 2020-04-07 | 6.43 | 5.87 | 6.2 | 6.08 | 227600.0 | 5.74 |
| 2020-04-06 | 6.02 | 5.55 | 5.59 | 6.02 | 203200.0 | 5.68 |
| 2020-04-03 | 5.86 | 5.3 | 5.84 | 5.4 | 127800.0 | 5.09 |
| 2020-04-02 | 6.05 | 5.59 | 5.59 | 5.85 | 111400.0 | 5.52 |
| 2020-04-01 | 6.16 | 5.51 | 6.09 | 5.64 | 142400.0 | 5.32 |
| 2020-03-31 | 6.83 | 6.12 | 6.63 | 6.27 | 181800.0 | 5.92 |
| 2020-03-30 | 6.88 | 6.24 | 6.58 | 6.57 | 102700.0 | 6.2 |
| 2020-03-27 | 7.08 | 6.43 | 6.43 | 6.52 | 133100.0 | 6.15 |
| 2020-03-26 | 6.7 | 5.92 | 5.92 | 6.39 | 127300.0 | 6.02 |
| 2020-03-25 | 6.38 | 5.81 | 6.21 | 5.93 | 184600.0 | 5.59 |
| 2020-03-24 | 6.16 | 5.55 | 5.55 | 5.91 | 152500.0 | 5.58 |
| 2020-03-23 | 6.29 | 5.28 | 6.18 | 5.42 | 131700.0 | 5.11 |
| 2020-03-20 | 7.31 | 6.07 | 6.72 | 6.2 | 174600.0 | 5.85 |
| 2020-03-19 | 7.03 | 5.31 | 5.38 | 6.71 | 241300.0 | 6.33 |
| 2020-03-18 | 6.22 | 5.25 | 5.52 | 5.78 | 281600.0 | 5.45 |
| 2020-03-17 | 6.42 | 5.55 | 6.09 | 5.77 | 216600.0 | 5.44 |
| 2020-03-16 | 7.0 | 5.38 | 6.72 | 5.97 | 163100.0 | 5.63 |
| 2020-03-13 | 8.35 | 7.28 | 7.99 | 7.41 | 158100.0 | 6.99 |
| 2020-03-12 | 7.88 | 7.24 | 7.76 | 7.68 | 233400.0 | 7.25 |
| 2020-03-11 | 8.89 | 7.88 | 8.89 | 8.19 | 167800.0 | 7.73 |
| 2020-03-10 | 9.13 | 8.53 | 8.58 | 9.01 | 122000.0 | 8.5 |
| 2020-03-09 | 8.74 | 8.12 | 8.64 | 8.5 | 158600.0 | 8.02 |
| 2020-03-06 | 9.11 | 8.66 | 8.94 | 9.1 | 109900.0 | 8.58 |
| 2020-03-05 | 9.03 | 8.57 | 8.71 | 8.88 | 113800.0 | 8.38 |
| 2020-03-04 | 9.16 | 8.68 | 8.77 | 8.84 | 100000.0 | 8.34 |
| 2020-03-03 | 9.19 | 8.63 | 9.0 | 8.74 | 117200.0 | 8.25 |
| 2020-03-02 | 9.01 | 8.31 | 8.59 | 9.0 | 174400.0 | 8.49 |
| 2020-02-28 | 9.19 | 8.52 | 9.19 | 8.56 | 239700.0 | 8.08 |
| 2020-02-27 | 9.69 | 9.12 | 9.4 | 9.41 | 176300.0 | 8.71 |
| 2020-02-26 | 9.85 | 9.5 | 9.8 | 9.52 | 107800.0 | 8.81 |
| 2020-02-25 | 9.99 | 9.75 | 9.99 | 9.81 | 74300.0 | 9.08 |
| 2020-02-24 | 10.1 | 9.83 | 10.02 | 9.9 | 87300.0 | 9.16 |
| 2020-02-21 | 10.47 | 10.17 | 10.44 | 10.18 | 71700.0 | 9.42 |
| 2020-02-20 | 10.44 | 10.25 | 10.35 | 10.44 | 83300.0 | 9.66 |
| 2020-02-19 | 10.39 | 10.19 | 10.25 | 10.34 | 53600.0 | 9.57 |
| 2020-02-18 | 10.39 | 10.14 | 10.2 | 10.21 | 60100.0 | 9.45 |