| 名前 | Urban One Inc. Class A Common Stock |
| ティッカー | UONE |
| 国 | United States |
| 上場年 | nan |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 7.2 | 6.58 | 6.61 | 6.83 | 1086900.0 | 6.83 |
| 2021-02-12 | 6.78 | 6.42 | 6.55 | 6.57 | 503100.0 | 6.57 |
| 2021-02-11 | 6.7 | 6.17 | 6.65 | 6.63 | 641100.0 | 6.63 |
| 2021-02-10 | 6.7 | 6.13 | 6.65 | 6.65 | 1069300.0 | 6.65 |
| 2021-02-09 | 6.96 | 6.55 | 6.75 | 6.6 | 1215200.0 | 6.6 |
| 2021-02-08 | 7.04 | 6.65 | 6.91 | 6.77 | 1231100.0 | 6.77 |
| 2021-02-05 | 7.73 | 6.71 | 6.95 | 6.82 | 1883600.0 | 6.82 |
| 2021-02-04 | 7.19 | 6.72 | 7.0 | 6.81 | 739800.0 | 6.81 |
| 2021-02-03 | 7.27 | 6.76 | 6.95 | 7.0 | 675000.0 | 7.0 |
| 2021-02-02 | 7.06 | 6.71 | 7.01 | 6.9 | 487500.0 | 6.9 |
| 2021-02-01 | 7.35 | 6.61 | 7.06 | 6.96 | 1082100.0 | 6.96 |
| 2021-01-29 | 7.61 | 6.7 | 6.98 | 6.93 | 1337800.0 | 6.93 |
| 2021-01-28 | 8.33 | 6.31 | 6.9 | 6.62 | 2469200.0 | 6.62 |
| 2021-01-27 | 8.53 | 6.75 | 7.33 | 6.96 | 8777400.0 | 6.96 |
| 2021-01-26 | 6.4 | 5.75 | 5.93 | 5.83 | 2207700.0 | 5.83 |
| 2021-01-25 | 5.95 | 5.28 | 5.82 | 5.74 | 720100.0 | 5.74 |
| 2021-01-22 | 6.0 | 5.7 | 5.9 | 5.91 | 597900.0 | 5.91 |
| 2021-01-21 | 6.1 | 5.85 | 6.1 | 5.98 | 572000.0 | 5.98 |
| 2021-01-20 | 6.43 | 6.01 | 6.3 | 6.1 | 1386800.0 | 6.1 |
| 2021-01-19 | 7.77 | 5.68 | 6.0 | 6.43 | 6913900.0 | 6.43 |
| 2021-01-15 | 6.57 | 5.6 | 6.32 | 5.9 | 2373200.0 | 5.9 |
| 2021-01-14 | 7.43 | 6.11 | 6.14 | 6.59 | 5143900.0 | 6.59 |
| 2021-01-13 | 6.28 | 5.85 | 5.96 | 6.14 | 1116600.0 | 6.14 |
| 2021-01-12 | 6.65 | 5.91 | 5.99 | 5.99 | 2173300.0 | 5.99 |
| 2021-01-11 | 6.48 | 5.87 | 6.1 | 6.02 | 688100.0 | 6.02 |
| 2021-01-08 | 6.97 | 6.02 | 6.67 | 6.14 | 1860900.0 | 6.14 |
| 2021-01-07 | 7.43 | 6.0 | 6.83 | 6.95 | 6537900.0 | 6.95 |
| 2021-01-06 | 8.87 | 4.46 | 4.46 | 8.87 | 16222500.0 | 8.87 |
| 2021-01-05 | 4.45 | 4.18 | 4.2 | 4.39 | 278900.0 | 4.39 |
| 2021-01-04 | 4.34 | 4.05 | 4.25 | 4.16 | 217900.0 | 4.16 |
| 2020-12-31 | 4.47 | 4.17 | 4.47 | 4.21 | 213700.0 | 4.21 |
| 2020-12-30 | 4.58 | 4.31 | 4.45 | 4.39 | 159200.0 | 4.39 |
| 2020-12-29 | 4.67 | 4.13 | 4.61 | 4.5 | 450800.0 | 4.5 |
| 2020-12-28 | 4.77 | 4.57 | 4.77 | 4.57 | 211200.0 | 4.57 |
| 2020-12-24 | 4.83 | 4.71 | 4.77 | 4.72 | 98000.0 | 4.72 |
| 2020-12-23 | 4.85 | 4.66 | 4.7 | 4.83 | 246600.0 | 4.83 |
| 2020-12-22 | 4.79 | 4.56 | 4.79 | 4.66 | 228100.0 | 4.66 |
| 2020-12-21 | 4.83 | 4.59 | 4.63 | 4.7 | 222700.0 | 4.7 |
| 2020-12-18 | 4.94 | 4.65 | 4.91 | 4.65 | 504500.0 | 4.65 |
| 2020-12-17 | 4.99 | 4.8 | 4.91 | 4.91 | 261700.0 | 4.91 |
| 2020-12-16 | 4.97 | 4.81 | 4.95 | 4.9 | 290200.0 | 4.9 |
| 2020-12-15 | 5.23 | 4.82 | 5.0 | 4.92 | 998800.0 | 4.92 |
| 2020-12-14 | 5.17 | 4.94 | 5.15 | 4.99 | 214500.0 | 4.99 |
| 2020-12-11 | 5.2 | 4.93 | 5.15 | 5.06 | 298200.0 | 5.06 |
| 2020-12-10 | 5.35 | 5.08 | 5.16 | 5.15 | 315300.0 | 5.15 |
| 2020-12-09 | 5.68 | 5.12 | 5.2 | 5.23 | 1159800.0 | 5.23 |
| 2020-12-08 | 5.24 | 5.15 | 5.17 | 5.15 | 180000.0 | 5.15 |
| 2020-12-07 | 5.24 | 5.09 | 5.18 | 5.21 | 212900.0 | 5.21 |
| 2020-12-04 | 5.25 | 5.07 | 5.17 | 5.13 | 215200.0 | 5.13 |
| 2020-12-03 | 5.26 | 5.08 | 5.17 | 5.11 | 250900.0 | 5.11 |
| 2020-12-02 | 5.4 | 4.9 | 5.15 | 5.18 | 1254000.0 | 5.18 |
| 2020-12-01 | 5.43 | 5.11 | 5.17 | 5.15 | 574400.0 | 5.15 |
| 2020-11-30 | 5.34 | 4.98 | 5.21 | 5.31 | 490600.0 | 5.31 |
| 2020-11-27 | 5.7 | 5.29 | 5.68 | 5.37 | 674800.0 | 5.37 |
| 2020-11-25 | 5.65 | 5.06 | 5.14 | 5.43 | 1357200.0 | 5.43 |
| 2020-11-24 | 5.28 | 5.04 | 5.23 | 5.14 | 509000.0 | 5.14 |
| 2020-11-23 | 5.4 | 4.96 | 5.09 | 5.26 | 727800.0 | 5.26 |
| 2020-11-20 | 5.18 | 4.95 | 4.98 | 5.07 | 308900.0 | 5.07 |
| 2020-11-19 | 5.11 | 4.92 | 5.05 | 5.05 | 252400.0 | 5.05 |
| 2020-11-18 | 5.38 | 5.01 | 5.29 | 5.01 | 712700.0 | 5.01 |
| 2020-11-17 | 5.37 | 4.83 | 4.95 | 5.27 | 1878700.0 | 5.27 |
| 2020-11-16 | 5.17 | 4.82 | 4.93 | 4.98 | 551900.0 | 4.98 |
| 2020-11-13 | 5.06 | 4.75 | 4.96 | 4.82 | 260900.0 | 4.82 |
| 2020-11-12 | 5.5 | 4.54 | 4.6 | 4.95 | 945200.0 | 4.95 |
| 2020-11-11 | 5.17 | 4.99 | 5.06 | 5.06 | 358500.0 | 5.06 |
| 2020-11-10 | 5.25 | 4.92 | 5.22 | 5.07 | 541500.0 | 5.07 |
| 2020-11-09 | 5.35 | 5.0 | 5.3 | 5.28 | 710400.0 | 5.28 |
| 2020-11-06 | 5.84 | 5.02 | 5.3 | 5.12 | 1539700.0 | 5.12 |
| 2020-11-05 | 5.24 | 4.91 | 4.92 | 5.08 | 384200.0 | 5.08 |
| 2020-11-04 | 5.19 | 4.9 | 5.11 | 4.99 | 282900.0 | 4.99 |
| 2020-11-03 | 5.56 | 4.77 | 4.85 | 5.13 | 1225700.0 | 5.13 |
| 2020-11-02 | 4.9 | 4.36 | 4.76 | 4.76 | 433500.0 | 4.76 |
| 2020-10-30 | 4.93 | 4.58 | 4.91 | 4.68 | 311000.0 | 4.68 |
| 2020-10-29 | 5.0 | 4.81 | 4.96 | 4.93 | 403100.0 | 4.93 |
| 2020-10-28 | 5.05 | 4.72 | 5.02 | 4.97 | 369300.0 | 4.97 |
| 2020-10-27 | 5.2 | 4.82 | 5.06 | 5.15 | 592500.0 | 5.15 |
| 2020-10-26 | 5.3 | 4.84 | 5.25 | 5.1 | 501700.0 | 5.1 |
| 2020-10-23 | 5.57 | 5.22 | 5.56 | 5.33 | 725900.0 | 5.33 |
| 2020-10-22 | 6.28 | 5.55 | 5.8 | 5.73 | 7348500.0 | 5.73 |
| 2020-10-21 | 5.5 | 5.07 | 5.21 | 5.32 | 851600.0 | 5.32 |
| 2020-10-20 | 5.29 | 4.92 | 4.98 | 5.22 | 1197800.0 | 5.22 |
| 2020-10-19 | 5.06 | 4.89 | 4.93 | 4.95 | 352200.0 | 4.95 |
| 2020-10-16 | 5.1 | 4.87 | 4.98 | 4.93 | 467100.0 | 4.93 |
| 2020-10-15 | 5.1 | 4.82 | 4.96 | 4.96 | 556500.0 | 4.96 |
| 2020-10-14 | 5.3 | 4.98 | 5.18 | 5.01 | 722500.0 | 5.01 |
| 2020-10-13 | 5.8 | 5.01 | 5.1 | 5.25 | 1077300.0 | 5.25 |
| 2020-10-12 | 5.58 | 5.17 | 5.5 | 5.24 | 679300.0 | 5.24 |
| 2020-10-09 | 5.95 | 5.38 | 5.7 | 5.49 | 1269700.0 | 5.49 |
| 2020-10-08 | 6.85 | 5.76 | 6.0 | 5.78 | 5461900.0 | 5.78 |
| 2020-10-07 | 6.28 | 5.15 | 5.3 | 5.77 | 4274100.0 | 5.77 |
| 2020-10-06 | 5.65 | 4.96 | 5.0 | 5.21 | 1940400.0 | 5.21 |
| 2020-10-05 | 5.38 | 4.85 | 5.04 | 5.05 | 754200.0 | 5.05 |
| 2020-10-02 | 5.28 | 4.55 | 4.65 | 5.15 | 1331900.0 | 5.15 |
| 2020-10-01 | 5.66 | 4.85 | 5.63 | 4.89 | 1977000.0 | 4.89 |
| 2020-09-30 | 6.19 | 5.56 | 5.66 | 5.73 | 2870000.0 | 5.73 |
| 2020-09-29 | 7.8 | 5.22 | 5.35 | 6.42 | 14027200.0 | 6.42 |
| 2020-09-28 | 7.25 | 5.3 | 6.46 | 6.11 | 23823600.0 | 6.11 |
| 2020-09-25 | 6.99 | 3.63 | 3.69 | 6.56 | 11262300.0 | 6.56 |
| 2020-09-24 | 4.36 | 3.62 | 3.92 | 3.83 | 1802100.0 | 3.83 |
| 2020-09-23 | 4.25 | 3.67 | 3.73 | 4.14 | 2012700.0 | 4.14 |
| 2020-09-22 | 3.9 | 3.65 | 3.74 | 3.78 | 255400.0 | 3.78 |
| 2020-09-21 | 3.83 | 3.62 | 3.81 | 3.71 | 271900.0 | 3.71 |
| 2020-09-18 | 3.99 | 3.75 | 3.88 | 3.93 | 441900.0 | 3.93 |
| 2020-09-17 | 4.46 | 3.8 | 3.9 | 3.86 | 1398000.0 | 3.86 |
| 2020-09-16 | 4.16 | 3.66 | 3.85 | 3.97 | 1252100.0 | 3.97 |
| 2020-09-15 | 3.95 | 3.47 | 3.59 | 3.79 | 1358900.0 | 3.79 |
| 2020-09-14 | 3.64 | 3.45 | 3.45 | 3.58 | 521700.0 | 3.58 |
| 2020-09-11 | 3.79 | 3.47 | 3.78 | 3.48 | 608100.0 | 3.48 |
| 2020-09-10 | 4.04 | 3.52 | 3.52 | 3.71 | 1353600.0 | 3.71 |
| 2020-09-09 | 4.42 | 3.37 | 3.47 | 3.64 | 5542500.0 | 3.64 |
| 2020-09-08 | 3.6 | 3.33 | 3.41 | 3.45 | 615400.0 | 3.45 |
| 2020-09-04 | 3.67 | 3.34 | 3.6 | 3.61 | 1024000.0 | 3.61 |
| 2020-09-03 | 4.0 | 3.42 | 3.8 | 3.51 | 1597200.0 | 3.51 |
| 2020-09-02 | 4.73 | 3.23 | 3.38 | 4.21 | 9275700.0 | 4.21 |
| 2020-09-01 | 3.68 | 3.33 | 3.64 | 3.43 | 952000.0 | 3.43 |
| 2020-08-31 | 3.95 | 3.52 | 3.95 | 3.68 | 1200600.0 | 3.68 |
| 2020-08-28 | 4.12 | 3.71 | 4.01 | 4.07 | 1123000.0 | 4.07 |
| 2020-08-27 | 4.49 | 3.91 | 4.41 | 4.2 | 3544200.0 | 4.2 |
| 2020-08-26 | 4.2 | 3.69 | 4.16 | 3.9 | 3039500.0 | 3.9 |
| 2020-08-25 | 6.55 | 4.24 | 6.54 | 4.49 | 16688900.0 | 4.49 |
| 2020-08-24 | 4.9 | 4.09 | 4.9 | 4.15 | 687300.0 | 4.15 |
| 2020-08-21 | 5.71 | 5.01 | 5.71 | 5.02 | 496600.0 | 5.02 |
| 2020-08-20 | 6.17 | 5.63 | 6.1 | 5.76 | 499700.0 | 5.76 |
| 2020-08-19 | 7.49 | 6.04 | 6.99 | 6.3 | 762500.0 | 6.3 |
| 2020-08-18 | 8.9 | 6.71 | 8.9 | 7.33 | 1163000.0 | 7.33 |
| 2020-08-17 | 10.78 | 9.36 | 10.63 | 9.56 | 225800.0 | 9.56 |
| 2020-08-14 | 10.92 | 10.5 | 10.88 | 10.65 | 101400.0 | 10.65 |
| 2020-08-13 | 11.24 | 10.5 | 10.76 | 10.89 | 141100.0 | 10.89 |
| 2020-08-12 | 12.21 | 10.6 | 11.68 | 10.93 | 350200.0 | 10.93 |
| 2020-08-11 | 11.05 | 10.38 | 10.83 | 10.66 | 322900.0 | 10.66 |
| 2020-08-10 | 11.5 | 10.75 | 11.5 | 10.93 | 146600.0 | 10.93 |
| 2020-08-07 | 12.49 | 11.36 | 12.0 | 11.55 | 249100.0 | 11.55 |
| 2020-08-06 | 13.13 | 11.57 | 13.0 | 12.09 | 290600.0 | 12.09 |
| 2020-08-05 | 13.37 | 12.87 | 12.87 | 12.91 | 139200.0 | 12.91 |
| 2020-08-04 | 13.69 | 12.47 | 12.57 | 12.9 | 247600.0 | 12.9 |
| 2020-08-03 | 12.99 | 12.29 | 12.77 | 12.67 | 146800.0 | 12.67 |
| 2020-07-31 | 13.85 | 12.8 | 13.7 | 12.8 | 188600.0 | 12.8 |
| 2020-07-30 | 14.5 | 13.56 | 13.94 | 14.0 | 326900.0 | 14.0 |
| 2020-07-29 | 14.44 | 13.43 | 13.98 | 14.1 | 361600.0 | 14.1 |
| 2020-07-28 | 14.19 | 13.55 | 13.75 | 14.03 | 151800.0 | 14.03 |
| 2020-07-27 | 14.2 | 13.51 | 14.01 | 13.84 | 150400.0 | 13.84 |
| 2020-07-24 | 14.16 | 13.77 | 13.95 | 13.96 | 99500.0 | 13.96 |
| 2020-07-23 | 14.7 | 13.75 | 14.32 | 14.07 | 168700.0 | 14.07 |
| 2020-07-22 | 16.48 | 13.71 | 13.74 | 14.58 | 792600.0 | 14.58 |
| 2020-07-21 | 14.09 | 13.54 | 14.08 | 13.8 | 170400.0 | 13.8 |
| 2020-07-20 | 14.32 | 13.61 | 14.25 | 14.1 | 152500.0 | 14.1 |
| 2020-07-17 | 14.6 | 14.0 | 14.15 | 14.3 | 265400.0 | 14.3 |
| 2020-07-16 | 14.88 | 14.0 | 14.64 | 14.15 | 248400.0 | 14.15 |
| 2020-07-15 | 17.5 | 14.01 | 14.01 | 14.8 | 946100.0 | 14.8 |
| 2020-07-14 | 14.58 | 13.0 | 13.94 | 14.3 | 355400.0 | 14.3 |
| 2020-07-13 | 15.36 | 13.9 | 15.05 | 13.94 | 615700.0 | 13.94 |
| 2020-07-10 | 20.26 | 13.01 | 13.48 | 15.57 | 4903100.0 | 15.57 |
| 2020-07-09 | 16.25 | 13.48 | 16.02 | 14.06 | 479800.0 | 14.06 |
| 2020-07-08 | 17.74 | 15.8 | 17.56 | 15.9 | 446500.0 | 15.9 |
| 2020-07-07 | 18.43 | 17.28 | 18.1 | 17.81 | 375800.0 | 17.81 |
| 2020-07-06 | 19.66 | 18.52 | 19.64 | 19.01 | 491900.0 | 19.01 |
| 2020-07-02 | 19.71 | 17.82 | 19.25 | 19.27 | 472300.0 | 19.27 |
| 2020-07-01 | 21.5 | 19.15 | 21.5 | 19.63 | 428900.0 | 19.63 |
| 2020-06-30 | 23.0 | 19.0 | 23.0 | 20.25 | 1844500.0 | 20.25 |
| 2020-06-29 | 21.95 | 17.1 | 21.95 | 18.03 | 879800.0 | 18.03 |
| 2020-06-26 | 25.5 | 20.0 | 22.0 | 20.75 | 1212400.0 | 20.75 |
| 2020-06-25 | 24.0 | 21.64 | 22.04 | 22.0 | 765000.0 | 22.0 |
| 2020-06-24 | 26.0 | 20.1 | 24.0 | 24.87 | 2835000.0 | 24.87 |
| 2020-06-23 | 29.48 | 22.5 | 23.69 | 25.97 | 11903000.0 | 25.97 |
| 2020-06-22 | 31.22 | 18.1 | 31.0 | 19.36 | 8361100.0 | 19.36 |
| 2020-06-19 | 54.16 | 33.33 | 40.75 | 36.3 | 25906700.0 | 36.3 |
| 2020-06-18 | 35.5 | 10.5 | 10.6 | 25.0 | 58070500.0 | 25.0 |
| 2020-06-17 | 22.0 | 11.76 | 22.0 | 12.71 | 7503500.0 | 12.71 |
| 2020-06-16 | 40.0 | 6.1 | 6.77 | 27.19 | 45345200.0 | 27.19 |
| 2020-06-15 | 8.38 | 1.91 | 2.18 | 6.54 | 25060500.0 | 6.54 |
| 2020-06-12 | 2.74 | 1.54 | 1.58 | 1.84 | 308300.0 | 1.84 |
| 2020-06-11 | 1.86 | 1.49 | 1.86 | 1.51 | 27600.0 | 1.51 |
| 2020-06-10 | 2.0 | 1.8 | 1.98 | 1.86 | 17600.0 | 1.86 |
| 2020-06-09 | 2.2 | 1.95 | 2.2 | 2.0 | 74200.0 | 2.0 |
| 2020-06-08 | 2.15 | 1.92 | 1.99 | 2.07 | 90400.0 | 2.07 |
| 2020-06-05 | 2.43 | 1.57 | 2.43 | 1.94 | 101700.0 | 1.94 |
| 2020-06-04 | 2.5 | 1.4 | 1.41 | 2.0 | 372100.0 | 2.0 |
| 2020-06-03 | 1.35 | 1.32 | 1.35 | 1.34 | 5000.0 | 1.34 |
| 2020-06-02 | 1.35 | 1.25 | 1.35 | 1.31 | 4700.0 | 1.31 |
| 2020-06-01 | 1.34 | 1.29 | 1.34 | 1.32 | 1600.0 | 1.32 |
| 2020-05-29 | 1.31 | 1.3 | 1.31 | 1.31 | 1500.0 | 1.31 |
| 2020-05-28 | 1.33 | 1.31 | 1.33 | 1.31 | 1500.0 | 1.31 |
| 2020-05-27 | 1.25 | 1.25 | 1.25 | 1.25 | 1300.0 | 1.25 |
| 2020-05-26 | 1.36 | 1.25 | 1.36 | 1.28 | 2400.0 | 1.28 |
| 2020-05-22 | 1.3 | 1.25 | 1.28 | 1.3 | 1400.0 | 1.3 |
| 2020-05-21 | 1.3 | 1.11 | 1.3 | 1.22 | 2700.0 | 1.22 |
| 2020-05-20 | 1.31 | 1.3 | 1.31 | 1.31 | 1700.0 | 1.31 |
| 2020-05-19 | 1.27 | 1.06 | 1.09 | 1.15 | 5100.0 | 1.15 |
| 2020-05-18 | 1.31 | 1.29 | 1.29 | 1.3 | 2800.0 | 1.3 |
| 2020-05-15 | 1.3 | 1.21 | 1.23 | 1.24 | 2000.0 | 1.24 |
| 2020-05-14 | 1.3 | 1.09 | 1.09 | 1.3 | 2500.0 | 1.3 |
| 2020-05-13 | 1.39 | 1.1 | 1.35 | 1.39 | 2000.0 | 1.39 |
| 2020-05-12 | 1.4 | 1.4 | 1.4 | 1.4 | 700.0 | 1.4 |
| 2020-05-11 | 1.44 | 1.29 | 1.44 | 1.31 | 15500.0 | 1.31 |
| 2020-05-08 | 1.34 | 1.21 | 1.27 | 1.3 | 9400.0 | 1.3 |
| 2020-05-07 | 1.24 | 1.21 | 1.21 | 1.24 | 1500.0 | 1.24 |
| 2020-05-06 | 1.24 | 1.06 | 1.06 | 1.24 | 900.0 | 1.24 |
| 2020-05-05 | 1.25 | 1.25 | 1.25 | 1.25 | 700.0 | 1.25 |
| 2020-05-04 | 1.36 | 1.16 | 1.36 | 1.25 | 1700.0 | 1.25 |
| 2020-05-01 | 1.37 | 1.37 | 1.37 | 1.37 | 700.0 | 1.37 |
| 2020-04-30 | 1.37 | 1.37 | 1.37 | 1.37 | 800.0 | 1.37 |
| 2020-04-29 | 1.33 | 1.32 | 1.33 | 1.32 | 1000.0 | 1.32 |
| 2020-04-28 | 1.2 | 1.16 | 1.16 | 1.2 | 2200.0 | 1.2 |
| 2020-04-27 | 1.2 | 1.14 | 1.15 | 1.2 | 2200.0 | 1.2 |
| 2020-04-24 | 1.21 | 1.12 | 1.21 | 1.12 | 1000.0 | 1.12 |
| 2020-04-23 | 1.21 | 1.2 | 1.2 | 1.21 | 1000.0 | 1.21 |
| 2020-04-22 | 1.38 | 1.26 | 1.38 | 1.26 | 4100.0 | 1.26 |
| 2020-04-21 | 1.35 | 1.33 | 1.34 | 1.35 | 1700.0 | 1.35 |
| 2020-04-20 | 1.23 | 1.23 | 1.23 | 1.23 | 700.0 | 1.23 |
| 2020-04-17 | 1.32 | 1.18 | 1.19 | 1.23 | 1900.0 | 1.23 |
| 2020-04-16 | 1.4 | 1.18 | 1.35 | 1.18 | 8400.0 | 1.18 |
| 2020-04-15 | 1.14 | 1.14 | 1.14 | 1.14 | 300.0 | 1.14 |
| 2020-04-14 | 1.34 | 1.15 | 1.34 | 1.16 | 4500.0 | 1.16 |
| 2020-04-13 | 1.32 | 1.25 | 1.32 | 1.25 | 1500.0 | 1.25 |
| 2020-04-09 | 1.44 | 1.07 | 1.09 | 1.19 | 2600.0 | 1.19 |
| 2020-04-08 | 1.07 | 1.06 | 1.07 | 1.06 | 1000.0 | 1.06 |
| 2020-04-07 | 1.39 | 1.13 | 1.39 | 1.19 | 1800.0 | 1.19 |
| 2020-04-06 | 1.27 | 1.27 | 1.27 | 1.27 | 500.0 | 1.27 |
| 2020-04-03 | 1.28 | 1.27 | 1.28 | 1.27 | 700.0 | 1.27 |
| 2020-04-02 | 1.29 | 1.17 | 1.27 | 1.29 | 1500.0 | 1.29 |
| 2020-04-01 | 1.29 | 1.27 | 1.29 | 1.27 | 2500.0 | 1.27 |
| 2020-03-31 | 1.29 | 1.06 | 1.22 | 1.06 | 4100.0 | 1.06 |
| 2020-03-30 | 1.27 | 1.26 | 1.27 | 1.26 | 700.0 | 1.26 |
| 2020-03-27 | 1.18 | 1.18 | 1.18 | 1.18 | 500.0 | 1.18 |
| 2020-03-26 | 1.5 | 0.95 | 1.07 | 1.5 | 1600.0 | 1.5 |
| 2020-03-25 | 1.25 | 1.2 | 1.24 | 1.25 | 2200.0 | 1.25 |
| 2020-03-24 | 1.28 | 1.14 | 1.28 | 1.14 | 1100.0 | 1.14 |
| 2020-03-23 | 1.5 | 1.18 | 1.49 | 1.18 | 2000.0 | 1.18 |
| 2020-03-20 | 1.52 | 1.36 | 1.51 | 1.51 | 2600.0 | 1.51 |
| 2020-03-19 | 1.54 | 1.54 | 1.54 | 1.54 | 0.0 | 1.54 |
| 2020-03-18 | 1.54 | 1.54 | 1.54 | 1.54 | 0.0 | 1.54 |
| 2020-03-17 | 1.54 | 1.5 | 1.5 | 1.54 | 1500.0 | 1.54 |
| 2020-03-16 | 1.61 | 1.6 | 1.6 | 1.61 | 1200.0 | 1.61 |
| 2020-03-13 | 1.54 | 1.54 | 1.54 | 1.54 | 1700.0 | 1.54 |
| 2020-03-12 | 1.68 | 1.5 | 1.61 | 1.68 | 2900.0 | 1.68 |
| 2020-03-11 | 1.78 | 1.62 | 1.78 | 1.62 | 6200.0 | 1.62 |
| 2020-03-10 | 1.92 | 1.68 | 1.92 | 1.68 | 1000.0 | 1.68 |
| 2020-03-09 | 1.93 | 1.51 | 1.51 | 1.93 | 1800.0 | 1.93 |
| 2020-03-06 | 1.95 | 1.95 | 1.95 | 1.95 | 800.0 | 1.95 |
| 2020-03-05 | 1.91 | 1.91 | 1.91 | 1.91 | 0.0 | 1.91 |
| 2020-03-04 | 1.91 | 1.91 | 1.91 | 1.91 | 0.0 | 1.91 |
| 2020-03-03 | 1.91 | 1.91 | 1.91 | 1.91 | 200.0 | 1.91 |
| 2020-03-02 | 2.0 | 1.98 | 1.98 | 2.0 | 1300.0 | 2.0 |
| 2020-02-28 | 1.96 | 1.96 | 1.96 | 1.96 | 0.0 | 1.96 |
| 2020-02-27 | 2.06 | 1.96 | 1.97 | 1.96 | 900.0 | 1.96 |
| 2020-02-26 | 2.05 | 1.95 | 1.95 | 2.05 | 900.0 | 2.05 |
| 2020-02-25 | 2.01 | 2.01 | 2.01 | 2.01 | 600.0 | 2.01 |
| 2020-02-24 | 2.1 | 2.1 | 2.1 | 2.1 | 400.0 | 2.1 |
| 2020-02-21 | 2.15 | 2.0 | 2.15 | 2.15 | 1000.0 | 2.15 |
| 2020-02-20 | 2.03 | 2.03 | 2.03 | 2.03 | 200.0 | 2.03 |
| 2020-02-19 | 2.03 | 2.03 | 2.03 | 2.03 | 0.0 | 2.03 |
| 2020-02-18 | 2.15 | 2.03 | 2.12 | 2.03 | 700.0 | 2.03 |