| 名前 | USD Partners LP Common Units representing limited partner interest |
| ティッカー | USDP |
| 国 | United States |
| 上場年 | 2014.0 |
| セクター | Transportation |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 4.95 | 4.78 | 4.83 | 4.82 | 125700.0 | 4.82 |
| 2021-02-12 | 4.86 | 4.66 | 4.71 | 4.81 | 188900.0 | 4.81 |
| 2021-02-11 | 5.05 | 4.59 | 5.0 | 4.64 | 225000.0 | 4.64 |
| 2021-02-10 | 5.23 | 4.95 | 5.23 | 4.99 | 202200.0 | 4.99 |
| 2021-02-09 | 5.41 | 5.17 | 5.4 | 5.2 | 198600.0 | 5.2 |
| 2021-02-08 | 5.7 | 5.43 | 5.5 | 5.51 | 290500.0 | 5.4 |
| 2021-02-05 | 5.7 | 5.32 | 5.52 | 5.5 | 137000.0 | 5.39 |
| 2021-02-04 | 5.5 | 5.25 | 5.32 | 5.5 | 69700.0 | 5.39 |
| 2021-02-03 | 5.39 | 5.06 | 5.06 | 5.24 | 71300.0 | 5.13 |
| 2021-02-02 | 5.15 | 4.95 | 5.04 | 5.04 | 71600.0 | 4.94 |
| 2021-02-01 | 5.08 | 4.8 | 4.9 | 5.01 | 152900.0 | 4.91 |
| 2021-01-29 | 5.22 | 4.85 | 5.13 | 4.88 | 216900.0 | 4.78 |
| 2021-01-28 | 5.35 | 5.15 | 5.29 | 5.23 | 127000.0 | 5.12 |
| 2021-01-27 | 5.3 | 5.05 | 5.26 | 5.29 | 195900.0 | 5.18 |
| 2021-01-26 | 5.69 | 5.13 | 5.55 | 5.3 | 225400.0 | 5.19 |
| 2021-01-25 | 5.86 | 4.84 | 5.5 | 5.49 | 369900.0 | 5.38 |
| 2021-01-22 | 5.5 | 4.65 | 4.65 | 5.46 | 461800.0 | 5.35 |
| 2021-01-21 | 4.68 | 4.26 | 4.31 | 4.65 | 228800.0 | 4.56 |
| 2021-01-20 | 4.44 | 4.17 | 4.35 | 4.36 | 265600.0 | 4.27 |
| 2021-01-19 | 4.5 | 4.1 | 4.13 | 4.28 | 248200.0 | 4.19 |
| 2021-01-15 | 4.1 | 3.93 | 4.1 | 4.03 | 116300.0 | 3.95 |
| 2021-01-14 | 4.16 | 3.92 | 3.95 | 4.1 | 167800.0 | 4.02 |
| 2021-01-13 | 3.95 | 3.71 | 3.78 | 3.93 | 252100.0 | 3.85 |
| 2021-01-12 | 3.8 | 3.6 | 3.61 | 3.73 | 161800.0 | 3.65 |
| 2021-01-11 | 3.63 | 3.53 | 3.54 | 3.58 | 61100.0 | 3.51 |
| 2021-01-08 | 3.64 | 3.47 | 3.6 | 3.51 | 52100.0 | 3.44 |
| 2021-01-07 | 3.63 | 3.52 | 3.57 | 3.6 | 99500.0 | 3.53 |
| 2021-01-06 | 3.61 | 3.47 | 3.47 | 3.5 | 116000.0 | 3.43 |
| 2021-01-05 | 3.56 | 3.35 | 3.35 | 3.47 | 72300.0 | 3.4 |
| 2021-01-04 | 3.45 | 3.3 | 3.45 | 3.31 | 116800.0 | 3.24 |
| 2020-12-31 | 3.43 | 3.27 | 3.27 | 3.41 | 136100.0 | 3.34 |
| 2020-12-30 | 3.5 | 3.29 | 3.4 | 3.32 | 148600.0 | 3.25 |
| 2020-12-29 | 3.46 | 3.31 | 3.42 | 3.34 | 100300.0 | 3.27 |
| 2020-12-28 | 3.65 | 3.36 | 3.65 | 3.46 | 381200.0 | 3.39 |
| 2020-12-24 | 3.65 | 3.57 | 3.6 | 3.64 | 52000.0 | 3.57 |
| 2020-12-23 | 3.65 | 3.56 | 3.62 | 3.61 | 57800.0 | 3.54 |
| 2020-12-22 | 3.65 | 3.53 | 3.55 | 3.6 | 55200.0 | 3.53 |
| 2020-12-21 | 3.65 | 3.53 | 3.6 | 3.6 | 120800.0 | 3.53 |
| 2020-12-18 | 3.79 | 3.6 | 3.79 | 3.67 | 89200.0 | 3.6 |
| 2020-12-17 | 3.8 | 3.67 | 3.74 | 3.73 | 53500.0 | 3.65 |
| 2020-12-16 | 3.8 | 3.59 | 3.71 | 3.73 | 83200.0 | 3.65 |
| 2020-12-15 | 3.82 | 3.51 | 3.76 | 3.71 | 185600.0 | 3.64 |
| 2020-12-14 | 3.85 | 3.62 | 3.62 | 3.74 | 66900.0 | 3.66 |
| 2020-12-11 | 3.8 | 3.51 | 3.8 | 3.56 | 226000.0 | 3.49 |
| 2020-12-10 | 4.19 | 3.82 | 3.91 | 3.85 | 254300.0 | 3.77 |
| 2020-12-09 | 4.95 | 3.58 | 3.58 | 3.81 | 1384200.0 | 3.73 |
| 2020-12-08 | 3.68 | 3.58 | 3.65 | 3.59 | 111400.0 | 3.52 |
| 2020-12-07 | 3.78 | 3.6 | 3.68 | 3.62 | 167700.0 | 3.55 |
| 2020-12-04 | 3.92 | 3.69 | 3.69 | 3.75 | 113600.0 | 3.67 |
| 2020-12-03 | 3.7 | 3.45 | 3.53 | 3.63 | 141200.0 | 3.56 |
| 2020-12-02 | 3.64 | 3.43 | 3.45 | 3.48 | 62400.0 | 3.41 |
| 2020-12-01 | 3.78 | 3.35 | 3.78 | 3.39 | 217900.0 | 3.32 |
| 2020-11-30 | 3.99 | 3.65 | 3.99 | 3.7 | 174200.0 | 3.63 |
| 2020-11-27 | 4.24 | 3.8 | 3.8 | 3.98 | 503800.0 | 3.9 |
| 2020-11-25 | 3.8 | 3.45 | 3.63 | 3.8 | 165400.0 | 3.72 |
| 2020-11-24 | 3.62 | 3.41 | 3.51 | 3.6 | 166300.0 | 3.53 |
| 2020-11-23 | 3.51 | 3.36 | 3.45 | 3.5 | 164200.0 | 3.43 |
| 2020-11-20 | 3.49 | 3.29 | 3.49 | 3.4 | 90800.0 | 3.33 |
| 2020-11-19 | 3.38 | 3.25 | 3.32 | 3.34 | 51600.0 | 3.27 |
| 2020-11-18 | 3.42 | 3.29 | 3.4 | 3.33 | 151800.0 | 3.26 |
| 2020-11-17 | 3.3 | 3.12 | 3.13 | 3.3 | 121600.0 | 3.23 |
| 2020-11-16 | 3.3 | 3.0 | 3.23 | 3.08 | 454100.0 | 3.02 |
| 2020-11-13 | 3.26 | 3.1 | 3.21 | 3.16 | 161100.0 | 3.1 |
| 2020-11-12 | 3.13 | 3.03 | 3.06 | 3.13 | 132000.0 | 3.07 |
| 2020-11-11 | 3.11 | 2.99 | 3.11 | 3.06 | 125400.0 | 3.0 |
| 2020-11-10 | 3.11 | 2.91 | 2.95 | 3.08 | 161400.0 | 3.02 |
| 2020-11-09 | 3.07 | 2.83 | 3.0 | 2.95 | 269300.0 | 2.89 |
| 2020-11-06 | 2.95 | 2.78 | 2.95 | 2.89 | 84800.0 | 2.83 |
| 2020-11-05 | 3.29 | 2.67 | 2.86 | 2.95 | 546300.0 | 2.89 |
| 2020-11-04 | 2.84 | 2.73 | 2.76 | 2.73 | 25200.0 | 2.68 |
| 2020-11-03 | 2.89 | 2.77 | 2.8 | 2.78 | 36200.0 | 2.72 |
| 2020-11-02 | 2.94 | 2.77 | 2.88 | 2.79 | 59600.0 | 2.73 |
| 2020-10-30 | 2.99 | 2.77 | 2.77 | 2.96 | 81200.0 | 2.79 |
| 2020-10-29 | 2.92 | 2.68 | 2.76 | 2.78 | 108400.0 | 2.62 |
| 2020-10-28 | 3.06 | 2.6 | 2.92 | 2.82 | 427300.0 | 2.66 |
| 2020-10-27 | 3.25 | 2.97 | 3.25 | 3.07 | 127800.0 | 2.9 |
| 2020-10-26 | 3.25 | 3.14 | 3.18 | 3.25 | 39700.0 | 3.07 |
| 2020-10-23 | 3.26 | 3.15 | 3.15 | 3.25 | 21800.0 | 3.07 |
| 2020-10-22 | 3.25 | 3.13 | 3.13 | 3.15 | 32700.0 | 2.97 |
| 2020-10-21 | 3.2 | 3.12 | 3.15 | 3.13 | 40800.0 | 2.95 |
| 2020-10-20 | 3.23 | 3.13 | 3.15 | 3.16 | 34800.0 | 2.98 |
| 2020-10-19 | 3.17 | 3.1 | 3.1 | 3.15 | 30800.0 | 2.97 |
| 2020-10-16 | 3.19 | 3.12 | 3.12 | 3.14 | 30500.0 | 2.96 |
| 2020-10-15 | 3.21 | 3.08 | 3.13 | 3.16 | 27500.0 | 2.98 |
| 2020-10-14 | 3.21 | 3.09 | 3.09 | 3.13 | 39200.0 | 2.95 |
| 2020-10-13 | 3.24 | 3.13 | 3.17 | 3.13 | 18500.0 | 2.95 |
| 2020-10-12 | 3.25 | 3.16 | 3.25 | 3.17 | 29000.0 | 2.99 |
| 2020-10-09 | 3.35 | 3.25 | 3.28 | 3.25 | 36900.0 | 3.07 |
| 2020-10-08 | 3.32 | 3.22 | 3.27 | 3.29 | 47200.0 | 3.1 |
| 2020-10-07 | 3.35 | 3.21 | 3.35 | 3.29 | 17200.0 | 3.1 |
| 2020-10-06 | 3.34 | 3.25 | 3.3 | 3.3 | 46200.0 | 3.11 |
| 2020-10-05 | 3.37 | 3.21 | 3.37 | 3.32 | 37900.0 | 3.13 |
| 2020-10-02 | 3.29 | 3.0 | 3.0 | 3.27 | 34700.0 | 3.08 |
| 2020-10-01 | 3.2 | 3.07 | 3.16 | 3.14 | 49900.0 | 2.96 |
| 2020-09-30 | 3.41 | 3.14 | 3.17 | 3.16 | 75400.0 | 2.98 |
| 2020-09-29 | 3.2 | 3.09 | 3.2 | 3.19 | 91700.0 | 3.01 |
| 2020-09-28 | 3.24 | 3.05 | 3.07 | 3.22 | 63100.0 | 3.04 |
| 2020-09-25 | 3.0 | 2.9 | 2.9 | 3.0 | 68800.0 | 2.83 |
| 2020-09-24 | 3.0 | 2.85 | 2.99 | 2.94 | 56500.0 | 2.77 |
| 2020-09-23 | 3.15 | 2.91 | 3.02 | 2.94 | 122600.0 | 2.77 |
| 2020-09-22 | 3.27 | 3.0 | 3.18 | 3.0 | 114200.0 | 2.83 |
| 2020-09-21 | 3.2 | 3.05 | 3.2 | 3.12 | 65000.0 | 2.94 |
| 2020-09-18 | 3.28 | 3.18 | 3.25 | 3.25 | 24500.0 | 3.07 |
| 2020-09-17 | 3.3 | 3.17 | 3.2 | 3.17 | 48100.0 | 2.99 |
| 2020-09-16 | 3.3 | 3.24 | 3.29 | 3.26 | 37600.0 | 3.07 |
| 2020-09-15 | 3.26 | 3.15 | 3.17 | 3.15 | 11700.0 | 2.97 |
| 2020-09-14 | 3.34 | 3.16 | 3.3 | 3.2 | 48800.0 | 3.02 |
| 2020-09-11 | 3.22 | 3.08 | 3.18 | 3.22 | 42300.0 | 3.04 |
| 2020-09-10 | 3.31 | 3.08 | 3.13 | 3.23 | 47300.0 | 3.05 |
| 2020-09-09 | 3.15 | 3.04 | 3.14 | 3.08 | 23300.0 | 2.9 |
| 2020-09-08 | 3.19 | 3.11 | 3.18 | 3.12 | 33200.0 | 2.94 |
| 2020-09-04 | 3.24 | 3.03 | 3.24 | 3.24 | 76200.0 | 3.06 |
| 2020-09-03 | 3.21 | 3.11 | 3.11 | 3.18 | 30300.0 | 3.0 |
| 2020-09-02 | 3.28 | 3.11 | 3.28 | 3.12 | 35100.0 | 2.94 |
| 2020-09-01 | 3.41 | 3.17 | 3.34 | 3.23 | 68600.0 | 3.05 |
| 2020-08-31 | 3.52 | 3.34 | 3.52 | 3.34 | 30300.0 | 3.15 |
| 2020-08-28 | 3.57 | 3.35 | 3.47 | 3.55 | 65100.0 | 3.35 |
| 2020-08-27 | 3.52 | 3.4 | 3.47 | 3.4 | 39700.0 | 3.21 |
| 2020-08-26 | 3.58 | 3.45 | 3.58 | 3.5 | 40600.0 | 3.3 |
| 2020-08-25 | 3.66 | 3.45 | 3.66 | 3.64 | 57900.0 | 3.43 |
| 2020-08-24 | 3.71 | 3.49 | 3.62 | 3.66 | 106500.0 | 3.45 |
| 2020-08-21 | 3.67 | 3.5 | 3.67 | 3.62 | 48200.0 | 3.41 |
| 2020-08-20 | 3.74 | 3.6 | 3.74 | 3.7 | 75400.0 | 3.49 |
| 2020-08-19 | 3.88 | 3.75 | 3.88 | 3.79 | 50400.0 | 3.57 |
| 2020-08-18 | 3.96 | 3.76 | 3.95 | 3.83 | 49500.0 | 3.61 |
| 2020-08-17 | 4.1 | 3.92 | 4.0 | 3.99 | 114200.0 | 3.76 |
| 2020-08-14 | 4.17 | 4.0 | 4.17 | 4.04 | 76300.0 | 3.81 |
| 2020-08-13 | 4.2 | 4.0 | 4.2 | 4.09 | 61300.0 | 3.86 |
| 2020-08-12 | 4.23 | 3.85 | 3.9 | 4.21 | 169900.0 | 3.97 |
| 2020-08-11 | 3.95 | 3.72 | 3.72 | 3.86 | 122200.0 | 3.64 |
| 2020-08-10 | 3.94 | 3.7 | 3.75 | 3.87 | 123400.0 | 3.65 |
| 2020-08-07 | 3.76 | 3.62 | 3.71 | 3.73 | 123600.0 | 3.52 |
| 2020-08-06 | 3.75 | 3.58 | 3.6 | 3.72 | 189400.0 | 3.51 |
| 2020-08-05 | 3.59 | 3.4 | 3.4 | 3.57 | 58700.0 | 3.37 |
| 2020-08-04 | 3.46 | 3.28 | 3.34 | 3.46 | 98800.0 | 3.26 |
| 2020-08-03 | 3.31 | 3.13 | 3.31 | 3.3 | 32200.0 | 3.11 |
| 2020-07-31 | 3.49 | 3.27 | 3.35 | 3.34 | 103000.0 | 3.05 |
| 2020-07-30 | 3.31 | 3.02 | 3.07 | 3.29 | 80900.0 | 3.0 |
| 2020-07-29 | 3.19 | 2.97 | 3.05 | 3.15 | 128700.0 | 2.87 |
| 2020-07-28 | 3.08 | 2.95 | 2.97 | 2.99 | 51100.0 | 2.73 |
| 2020-07-27 | 3.13 | 2.91 | 3.09 | 2.93 | 118600.0 | 2.67 |
| 2020-07-24 | 3.1 | 2.97 | 3.0 | 3.04 | 71100.0 | 2.77 |
| 2020-07-23 | 3.09 | 2.93 | 3.0 | 2.98 | 46600.0 | 2.72 |
| 2020-07-22 | 3.1 | 2.97 | 3.07 | 3.04 | 36000.0 | 2.77 |
| 2020-07-21 | 3.15 | 2.96 | 2.96 | 3.07 | 46700.0 | 2.8 |
| 2020-07-20 | 3.06 | 2.96 | 3.02 | 3.02 | 45100.0 | 2.75 |
| 2020-07-17 | 3.08 | 2.96 | 3.08 | 3.02 | 42000.0 | 2.75 |
| 2020-07-16 | 3.16 | 2.97 | 3.16 | 2.99 | 86300.0 | 2.73 |
| 2020-07-15 | 3.22 | 3.08 | 3.15 | 3.09 | 51700.0 | 2.82 |
| 2020-07-14 | 3.21 | 2.97 | 3.02 | 3.14 | 74200.0 | 2.86 |
| 2020-07-13 | 3.08 | 2.98 | 3.01 | 3.0 | 68800.0 | 2.74 |
| 2020-07-10 | 3.07 | 2.98 | 3.04 | 3.05 | 30800.0 | 2.78 |
| 2020-07-09 | 3.12 | 3.0 | 3.08 | 3.05 | 61200.0 | 2.78 |
| 2020-07-08 | 3.11 | 2.95 | 2.95 | 3.08 | 58100.0 | 2.81 |
| 2020-07-07 | 3.17 | 2.92 | 3.17 | 3.02 | 97200.0 | 2.75 |
| 2020-07-06 | 3.23 | 3.05 | 3.18 | 3.1 | 100700.0 | 2.83 |
| 2020-07-02 | 3.19 | 3.02 | 3.12 | 3.1 | 105800.0 | 2.83 |
| 2020-07-01 | 3.25 | 3.05 | 3.22 | 3.08 | 92300.0 | 2.81 |
| 2020-06-30 | 3.24 | 3.06 | 3.2 | 3.19 | 124000.0 | 2.91 |
| 2020-06-29 | 3.49 | 3.23 | 3.4 | 3.24 | 104500.0 | 2.95 |
| 2020-06-26 | 3.55 | 3.27 | 3.53 | 3.34 | 103700.0 | 3.05 |
| 2020-06-25 | 3.43 | 3.3 | 3.4 | 3.4 | 80500.0 | 3.1 |
| 2020-06-24 | 3.64 | 3.33 | 3.62 | 3.4 | 129300.0 | 3.1 |
| 2020-06-23 | 3.87 | 3.62 | 3.85 | 3.7 | 64800.0 | 3.37 |
| 2020-06-22 | 3.87 | 3.76 | 3.85 | 3.8 | 39600.0 | 3.46 |
| 2020-06-19 | 4.06 | 3.85 | 4.06 | 3.93 | 62900.0 | 3.58 |
| 2020-06-18 | 4.17 | 3.86 | 4.0 | 3.95 | 71100.0 | 3.6 |
| 2020-06-17 | 4.27 | 4.07 | 4.25 | 4.08 | 296000.0 | 3.72 |
| 2020-06-16 | 4.41 | 4.07 | 4.39 | 4.26 | 104000.0 | 3.88 |
| 2020-06-15 | 4.26 | 3.73 | 3.73 | 4.12 | 83700.0 | 3.76 |
| 2020-06-12 | 4.18 | 3.8 | 3.99 | 4.05 | 115400.0 | 3.69 |
| 2020-06-11 | 4.03 | 3.68 | 3.91 | 3.75 | 247600.0 | 3.42 |
| 2020-06-10 | 4.55 | 4.04 | 4.54 | 4.34 | 137800.0 | 3.96 |
| 2020-06-09 | 4.87 | 4.31 | 4.8 | 4.7 | 216900.0 | 4.29 |
| 2020-06-08 | 4.83 | 3.97 | 3.97 | 4.78 | 447400.0 | 4.36 |
| 2020-06-05 | 3.9 | 3.48 | 3.5 | 3.61 | 354500.0 | 3.29 |
| 2020-06-04 | 3.55 | 3.17 | 3.17 | 3.42 | 145500.0 | 3.12 |
| 2020-06-03 | 3.35 | 3.18 | 3.18 | 3.26 | 82000.0 | 2.97 |
| 2020-06-02 | 3.47 | 3.1 | 3.44 | 3.17 | 236800.0 | 2.89 |
| 2020-06-01 | 3.53 | 3.37 | 3.38 | 3.37 | 69100.0 | 3.07 |
| 2020-05-29 | 3.46 | 3.25 | 3.36 | 3.36 | 142500.0 | 3.06 |
| 2020-05-28 | 3.6 | 3.33 | 3.56 | 3.5 | 126800.0 | 3.19 |
| 2020-05-27 | 3.5 | 3.12 | 3.25 | 3.48 | 169500.0 | 3.17 |
| 2020-05-26 | 3.25 | 3.08 | 3.08 | 3.19 | 127300.0 | 2.91 |
| 2020-05-22 | 3.1 | 2.95 | 2.98 | 3.05 | 95000.0 | 2.78 |
| 2020-05-21 | 3.11 | 3.01 | 3.1 | 3.1 | 148100.0 | 2.83 |
| 2020-05-20 | 3.11 | 2.95 | 2.99 | 3.0 | 126200.0 | 2.74 |
| 2020-05-19 | 2.99 | 2.82 | 2.88 | 2.87 | 105800.0 | 2.62 |
| 2020-05-18 | 3.05 | 2.81 | 2.87 | 2.91 | 260100.0 | 2.65 |
| 2020-05-15 | 2.86 | 2.65 | 2.69 | 2.78 | 86400.0 | 2.53 |
| 2020-05-14 | 2.65 | 2.36 | 2.51 | 2.61 | 95700.0 | 2.38 |
| 2020-05-13 | 2.59 | 2.41 | 2.54 | 2.53 | 203300.0 | 2.31 |
| 2020-05-12 | 2.85 | 2.48 | 2.75 | 2.49 | 211700.0 | 2.27 |
| 2020-05-11 | 2.94 | 2.74 | 2.9 | 2.74 | 111300.0 | 2.5 |
| 2020-05-08 | 2.91 | 2.82 | 2.82 | 2.88 | 101600.0 | 2.63 |
| 2020-05-07 | 3.07 | 2.82 | 3.0 | 2.84 | 198500.0 | 2.59 |
| 2020-05-06 | 3.08 | 2.9 | 3.01 | 3.0 | 200600.0 | 2.74 |
| 2020-05-05 | 3.23 | 3.01 | 3.17 | 3.08 | 203300.0 | 2.81 |
| 2020-05-04 | 3.17 | 2.85 | 3.05 | 3.1 | 232900.0 | 2.83 |
| 2020-05-01 | 3.52 | 2.99 | 3.22 | 3.14 | 245500.0 | 2.76 |
| 2020-04-30 | 3.87 | 3.03 | 3.87 | 3.21 | 489900.0 | 2.82 |
| 2020-04-29 | 3.75 | 3.35 | 3.35 | 3.71 | 261700.0 | 3.26 |
| 2020-04-28 | 3.45 | 3.26 | 3.3 | 3.37 | 211900.0 | 2.96 |
| 2020-04-27 | 3.2 | 2.73 | 2.75 | 3.2 | 453500.0 | 2.81 |
| 2020-04-24 | 2.87 | 2.37 | 2.55 | 2.75 | 1021500.0 | 2.42 |
| 2020-04-23 | 2.58 | 2.4 | 2.5 | 2.5 | 551100.0 | 2.2 |
| 2020-04-22 | 2.63 | 2.45 | 2.53 | 2.5 | 217200.0 | 2.2 |
| 2020-04-21 | 2.68 | 2.38 | 2.49 | 2.53 | 379800.0 | 2.23 |
| 2020-04-20 | 2.77 | 2.44 | 2.72 | 2.65 | 578100.0 | 2.33 |
| 2020-04-17 | 3.04 | 2.6 | 3.0 | 2.82 | 793800.0 | 2.48 |
| 2020-04-16 | 3.02 | 2.86 | 2.98 | 2.95 | 166500.0 | 2.59 |
| 2020-04-15 | 3.08 | 2.87 | 3.0 | 2.98 | 255500.0 | 2.62 |
| 2020-04-14 | 3.08 | 2.91 | 3.03 | 2.98 | 166300.0 | 2.62 |
| 2020-04-13 | 3.27 | 2.81 | 3.2 | 2.86 | 378000.0 | 2.52 |
| 2020-04-09 | 3.18 | 3.0 | 3.05 | 3.0 | 250700.0 | 2.64 |
| 2020-04-08 | 3.18 | 2.97 | 3.05 | 3.05 | 191500.0 | 2.68 |
| 2020-04-07 | 3.33 | 3.0 | 3.15 | 3.03 | 148500.0 | 2.66 |
| 2020-04-06 | 3.45 | 3.03 | 3.05 | 3.1 | 102900.0 | 2.73 |
| 2020-04-03 | 3.06 | 2.83 | 3.0 | 2.96 | 124700.0 | 2.6 |
| 2020-04-02 | 3.13 | 2.62 | 2.62 | 3.03 | 128700.0 | 2.66 |
| 2020-04-01 | 2.79 | 2.44 | 2.6 | 2.56 | 107400.0 | 2.25 |
| 2020-03-31 | 3.0 | 2.7 | 2.78 | 2.88 | 274600.0 | 2.53 |
| 2020-03-30 | 3.5 | 2.7 | 3.5 | 2.76 | 212400.0 | 2.43 |
| 2020-03-27 | 3.47 | 3.03 | 3.44 | 3.23 | 213600.0 | 2.84 |
| 2020-03-26 | 3.76 | 3.33 | 3.65 | 3.4 | 107800.0 | 2.99 |
| 2020-03-25 | 3.81 | 3.38 | 3.48 | 3.41 | 112300.0 | 3.0 |
| 2020-03-24 | 3.68 | 3.1 | 3.3 | 3.35 | 122400.0 | 2.95 |
| 2020-03-23 | 3.88 | 2.62 | 3.72 | 3.09 | 211800.0 | 2.72 |
| 2020-03-20 | 4.81 | 3.78 | 3.78 | 3.92 | 353900.0 | 3.45 |
| 2020-03-19 | 4.47 | 1.75 | 1.75 | 3.5 | 578300.0 | 3.08 |
| 2020-03-18 | 2.32 | 1.0 | 2.11 | 1.69 | 908500.0 | 1.49 |
| 2020-03-17 | 2.81 | 2.08 | 2.76 | 2.12 | 504500.0 | 1.86 |
| 2020-03-16 | 3.75 | 2.41 | 3.75 | 2.58 | 299300.0 | 2.27 |
| 2020-03-13 | 4.3 | 3.77 | 4.23 | 4.2 | 180200.0 | 3.69 |
| 2020-03-12 | 5.21 | 3.71 | 5.19 | 4.0 | 238400.0 | 3.52 |
| 2020-03-11 | 5.78 | 5.35 | 5.73 | 5.45 | 173500.0 | 4.79 |
| 2020-03-10 | 6.4 | 5.36 | 6.4 | 5.73 | 176600.0 | 5.04 |
| 2020-03-09 | 7.22 | 5.65 | 6.4 | 5.74 | 187300.0 | 5.05 |
| 2020-03-06 | 8.75 | 8.22 | 8.73 | 8.3 | 109100.0 | 7.3 |
| 2020-03-05 | 8.81 | 8.7 | 8.72 | 8.79 | 67400.0 | 7.73 |
| 2020-03-04 | 9.0 | 8.46 | 8.46 | 8.74 | 43000.0 | 7.69 |
| 2020-03-03 | 8.88 | 8.41 | 8.86 | 8.44 | 26800.0 | 7.42 |
| 2020-03-02 | 9.15 | 8.59 | 9.15 | 8.77 | 66300.0 | 7.71 |
| 2020-02-28 | 9.04 | 8.08 | 8.64 | 9.04 | 242900.0 | 7.95 |
| 2020-02-27 | 9.19 | 8.44 | 9.17 | 8.99 | 138800.0 | 7.91 |
| 2020-02-26 | 9.63 | 9.31 | 9.48 | 9.31 | 87800.0 | 8.19 |
| 2020-02-25 | 9.72 | 9.26 | 9.72 | 9.48 | 91500.0 | 8.34 |
| 2020-02-24 | 9.82 | 9.64 | 9.82 | 9.72 | 64100.0 | 8.55 |
| 2020-02-21 | 10.23 | 9.89 | 10.23 | 9.89 | 52500.0 | 8.7 |
| 2020-02-20 | 10.24 | 10.15 | 10.15 | 10.18 | 50700.0 | 8.95 |
| 2020-02-19 | 10.21 | 10.1 | 10.2 | 10.17 | 53900.0 | 8.94 |
| 2020-02-18 | 10.15 | 9.98 | 9.98 | 10.15 | 21300.0 | 8.93 |