| 名前 | U.S. Energy Corp. Common Stock |
| ティッカー | USEG |
| 国 | United States |
| 上場年 | nan |
| セクター | Energy |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 6.08 | 5.73 | 6.01 | 5.85 | 1056700.0 | 5.85 |
| 2021-02-12 | 5.68 | 5.25 | 5.46 | 5.58 | 1272600.0 | 5.58 |
| 2021-02-11 | 6.78 | 6.1 | 6.41 | 6.33 | 620500.0 | 6.33 |
| 2021-02-10 | 7.12 | 5.7 | 6.14 | 7.1 | 1103400.0 | 7.1 |
| 2021-02-09 | 6.25 | 5.62 | 5.88 | 5.9 | 701000.0 | 5.9 |
| 2021-02-08 | 6.19 | 5.45 | 5.61 | 5.98 | 863900.0 | 5.98 |
| 2021-02-05 | 5.9 | 5.12 | 5.12 | 5.55 | 1212500.0 | 5.55 |
| 2021-02-04 | 5.48 | 4.97 | 5.4 | 5.08 | 578700.0 | 5.08 |
| 2021-02-03 | 5.5 | 5.05 | 5.1 | 5.41 | 554900.0 | 5.41 |
| 2021-02-02 | 5.78 | 4.65 | 4.9 | 5.04 | 2012300.0 | 5.04 |
| 2021-02-01 | 5.48 | 4.5 | 5.26 | 4.76 | 1110600.0 | 4.76 |
| 2021-01-29 | 5.9 | 4.69 | 5.27 | 4.71 | 1829300.0 | 4.71 |
| 2021-01-28 | 7.95 | 4.28 | 4.35 | 6.57 | 13228900.0 | 6.57 |
| 2021-01-27 | 4.83 | 4.25 | 4.66 | 4.34 | 577100.0 | 4.34 |
| 2021-01-26 | 4.99 | 4.63 | 4.99 | 4.75 | 491300.0 | 4.75 |
| 2021-01-25 | 5.24 | 4.22 | 4.56 | 5.1 | 3110600.0 | 5.1 |
| 2021-01-22 | 4.68 | 4.33 | 4.43 | 4.55 | 355000.0 | 4.55 |
| 2021-01-21 | 4.67 | 4.31 | 4.63 | 4.5 | 674400.0 | 4.5 |
| 2021-01-20 | 4.95 | 4.45 | 4.9 | 4.53 | 575400.0 | 4.53 |
| 2021-01-19 | 5.22 | 4.31 | 4.53 | 4.79 | 2072500.0 | 4.79 |
| 2021-01-15 | 5.05 | 4.36 | 4.6 | 4.45 | 986400.0 | 4.45 |
| 2021-01-14 | 4.5 | 4.3 | 4.3 | 4.42 | 285200.0 | 4.42 |
| 2021-01-13 | 4.48 | 4.25 | 4.48 | 4.35 | 250500.0 | 4.35 |
| 2021-01-12 | 4.58 | 4.09 | 4.2 | 4.43 | 554100.0 | 4.43 |
| 2021-01-11 | 4.42 | 4.05 | 4.07 | 4.21 | 558100.0 | 4.21 |
| 2021-01-08 | 4.19 | 3.96 | 4.1 | 4.09 | 457500.0 | 4.09 |
| 2021-01-07 | 3.98 | 3.79 | 3.84 | 3.95 | 263200.0 | 3.95 |
| 2021-01-06 | 4.09 | 3.74 | 4.09 | 3.77 | 530900.0 | 3.77 |
| 2021-01-05 | 4.37 | 3.74 | 3.74 | 4.12 | 1917900.0 | 4.12 |
| 2021-01-04 | 3.84 | 3.64 | 3.74 | 3.74 | 115700.0 | 3.74 |
| 2020-12-31 | 3.79 | 3.68 | 3.76 | 3.68 | 88900.0 | 3.68 |
| 2020-12-30 | 4.0 | 3.67 | 3.88 | 3.81 | 1009000.0 | 3.81 |
| 2020-12-29 | 3.96 | 3.66 | 3.92 | 3.7 | 108100.0 | 3.7 |
| 2020-12-28 | 4.0 | 3.66 | 3.75 | 3.86 | 696900.0 | 3.86 |
| 2020-12-24 | 3.84 | 3.7 | 3.8 | 3.76 | 92300.0 | 3.76 |
| 2020-12-23 | 3.83 | 3.64 | 3.66 | 3.76 | 110000.0 | 3.76 |
| 2020-12-22 | 3.71 | 3.58 | 3.67 | 3.62 | 114900.0 | 3.62 |
| 2020-12-21 | 3.71 | 3.57 | 3.57 | 3.67 | 122400.0 | 3.67 |
| 2020-12-18 | 3.84 | 3.61 | 3.82 | 3.61 | 191700.0 | 3.61 |
| 2020-12-17 | 3.84 | 3.72 | 3.81 | 3.79 | 137800.0 | 3.79 |
| 2020-12-16 | 3.86 | 3.65 | 3.85 | 3.8 | 255100.0 | 3.8 |
| 2020-12-15 | 4.01 | 3.76 | 3.95 | 3.88 | 294700.0 | 3.88 |
| 2020-12-14 | 4.06 | 3.84 | 4.0 | 3.88 | 267400.0 | 3.88 |
| 2020-12-11 | 4.07 | 3.89 | 4.04 | 3.94 | 103400.0 | 3.94 |
| 2020-12-10 | 4.12 | 3.82 | 3.85 | 4.08 | 296200.0 | 4.08 |
| 2020-12-09 | 3.95 | 3.7 | 3.92 | 3.79 | 205000.0 | 3.79 |
| 2020-12-08 | 4.01 | 3.81 | 3.97 | 3.86 | 234400.0 | 3.86 |
| 2020-12-07 | 4.25 | 3.93 | 4.14 | 4.03 | 319300.0 | 4.03 |
| 2020-12-04 | 4.29 | 4.06 | 4.14 | 4.11 | 209600.0 | 4.11 |
| 2020-12-03 | 4.32 | 4.06 | 4.31 | 4.11 | 376600.0 | 4.11 |
| 2020-12-02 | 4.5 | 4.11 | 4.27 | 4.34 | 489800.0 | 4.34 |
| 2020-12-01 | 4.29 | 3.88 | 4.14 | 4.24 | 575800.0 | 4.24 |
| 2020-11-30 | 4.07 | 3.76 | 3.99 | 4.04 | 337400.0 | 4.04 |
| 2020-11-27 | 4.14 | 3.96 | 4.1 | 4.05 | 162000.0 | 4.05 |
| 2020-11-25 | 4.3 | 3.9 | 4.15 | 4.19 | 385800.0 | 4.19 |
| 2020-11-24 | 4.5 | 3.89 | 4.0 | 4.21 | 2312900.0 | 4.21 |
| 2020-11-23 | 3.47 | 3.26 | 3.35 | 3.47 | 320700.0 | 3.47 |
| 2020-11-20 | 3.57 | 3.22 | 3.5 | 3.32 | 555100.0 | 3.32 |
| 2020-11-19 | 3.6 | 3.15 | 3.18 | 3.43 | 522500.0 | 3.43 |
| 2020-11-18 | 3.3 | 3.18 | 3.2 | 3.24 | 224200.0 | 3.24 |
| 2020-11-17 | 3.27 | 3.16 | 3.19 | 3.2 | 87100.0 | 3.2 |
| 2020-11-16 | 3.35 | 3.16 | 3.27 | 3.19 | 243900.0 | 3.19 |
| 2020-11-13 | 3.3 | 3.15 | 3.3 | 3.21 | 298700.0 | 3.21 |
| 2020-11-12 | 3.44 | 3.06 | 3.13 | 3.33 | 1392100.0 | 3.33 |
| 2020-11-11 | 4.55 | 4.0 | 4.29 | 4.01 | 218700.0 | 4.01 |
| 2020-11-10 | 4.42 | 4.08 | 4.11 | 4.22 | 151900.0 | 4.22 |
| 2020-11-09 | 4.55 | 4.08 | 4.1 | 4.12 | 186300.0 | 4.12 |
| 2020-11-06 | 4.25 | 4.0 | 4.11 | 4.03 | 72300.0 | 4.03 |
| 2020-11-05 | 4.41 | 4.15 | 4.26 | 4.21 | 66900.0 | 4.21 |
| 2020-11-04 | 4.27 | 4.12 | 4.27 | 4.26 | 35500.0 | 4.26 |
| 2020-11-03 | 4.4 | 4.11 | 4.19 | 4.26 | 75600.0 | 4.26 |
| 2020-11-02 | 4.2 | 3.95 | 4.1 | 4.05 | 95800.0 | 4.05 |
| 2020-10-30 | 4.5 | 3.86 | 4.5 | 4.02 | 247200.0 | 4.02 |
| 2020-10-29 | 4.81 | 4.5 | 4.79 | 4.65 | 120100.0 | 4.65 |
| 2020-10-28 | 5.06 | 4.8 | 5.06 | 4.85 | 97000.0 | 4.85 |
| 2020-10-27 | 5.29 | 5.01 | 5.15 | 5.17 | 81800.0 | 5.17 |
| 2020-10-26 | 5.43 | 4.9 | 5.25 | 5.1 | 193900.0 | 5.1 |
| 2020-10-23 | 5.38 | 5.16 | 5.35 | 5.2 | 85700.0 | 5.2 |
| 2020-10-22 | 5.39 | 5.02 | 5.04 | 5.33 | 353600.0 | 5.33 |
| 2020-10-21 | 5.3 | 5.01 | 5.11 | 5.08 | 197600.0 | 5.08 |
| 2020-10-20 | 5.32 | 5.03 | 5.15 | 5.08 | 162400.0 | 5.08 |
| 2020-10-19 | 5.65 | 5.03 | 5.08 | 5.22 | 294600.0 | 5.22 |
| 2020-10-16 | 5.47 | 5.18 | 5.4 | 5.2 | 139600.0 | 5.2 |
| 2020-10-15 | 5.51 | 5.21 | 5.39 | 5.38 | 187300.0 | 5.38 |
| 2020-10-14 | 5.97 | 5.34 | 5.66 | 5.52 | 388400.0 | 5.52 |
| 2020-10-13 | 6.38 | 5.39 | 5.39 | 5.69 | 1803500.0 | 5.69 |
| 2020-10-12 | 5.48 | 5.1 | 5.3 | 5.18 | 173000.0 | 5.18 |
| 2020-10-09 | 5.7 | 5.2 | 5.3 | 5.36 | 400000.0 | 5.36 |
| 2020-10-08 | 6.9 | 5.16 | 5.16 | 5.73 | 2809300.0 | 5.73 |
| 2020-10-07 | 5.58 | 5.05 | 5.53 | 5.22 | 359500.0 | 5.22 |
| 2020-10-06 | 6.25 | 5.03 | 5.2 | 5.6 | 1470200.0 | 5.6 |
| 2020-10-05 | 5.5 | 4.92 | 5.17 | 5.26 | 385700.0 | 5.26 |
| 2020-10-02 | 5.3 | 4.89 | 4.89 | 5.21 | 212200.0 | 5.21 |
| 2020-10-01 | 5.59 | 5.0 | 5.07 | 5.32 | 441300.0 | 5.32 |
| 2020-09-30 | 6.43 | 4.91 | 6.28 | 5.0 | 714700.0 | 5.0 |
| 2020-09-29 | 18.57 | 6.55 | 17.23 | 6.77 | 15560600.0 | 6.77 |
| 2020-09-28 | 4.34 | 4.24 | 4.28 | 4.32 | 16300.0 | 4.32 |
| 2020-09-25 | 4.4 | 4.16 | 4.3 | 4.29 | 25500.0 | 4.29 |
| 2020-09-24 | 4.91 | 4.13 | 4.87 | 4.27 | 130000.0 | 4.27 |
| 2020-09-23 | 4.5 | 4.24 | 4.26 | 4.26 | 37200.0 | 4.26 |
| 2020-09-22 | 4.5 | 4.27 | 4.42 | 4.29 | 15000.0 | 4.29 |
| 2020-09-21 | 4.64 | 4.25 | 4.44 | 4.35 | 82700.0 | 4.35 |
| 2020-09-18 | 5.14 | 4.62 | 4.86 | 5.0 | 113100.0 | 5.0 |
| 2020-09-17 | 5.13 | 4.71 | 4.9 | 4.84 | 41200.0 | 4.84 |
| 2020-09-16 | 5.15 | 4.74 | 4.85 | 4.98 | 164900.0 | 4.98 |
| 2020-09-15 | 5.1 | 4.56 | 4.62 | 4.71 | 115900.0 | 4.71 |
| 2020-09-14 | 4.79 | 4.57 | 4.57 | 4.61 | 20100.0 | 4.61 |
| 2020-09-11 | 4.64 | 4.51 | 4.63 | 4.6 | 21200.0 | 4.6 |
| 2020-09-10 | 4.75 | 4.5 | 4.58 | 4.5 | 34200.0 | 4.5 |
| 2020-09-09 | 4.69 | 4.54 | 4.61 | 4.62 | 28500.0 | 4.62 |
| 2020-09-08 | 4.8 | 4.5 | 4.77 | 4.54 | 62300.0 | 4.54 |
| 2020-09-04 | 5.2 | 4.8 | 5.06 | 4.85 | 113100.0 | 4.85 |
| 2020-09-03 | 5.2 | 4.84 | 4.95 | 5.02 | 88000.0 | 5.02 |
| 2020-09-02 | 5.49 | 4.8 | 5.37 | 4.95 | 129500.0 | 4.95 |
| 2020-09-01 | 5.72 | 5.31 | 5.61 | 5.41 | 61900.0 | 5.41 |
| 2020-08-31 | 5.96 | 5.56 | 5.81 | 5.6 | 60900.0 | 5.6 |
| 2020-08-28 | 6.17 | 5.43 | 5.63 | 5.89 | 127900.0 | 5.89 |
| 2020-08-27 | 6.15 | 5.3 | 5.52 | 5.71 | 288800.0 | 5.71 |
| 2020-08-26 | 6.2 | 5.31 | 5.35 | 5.62 | 212600.0 | 5.62 |
| 2020-08-25 | 5.72 | 5.12 | 5.3 | 5.37 | 161500.0 | 5.37 |
| 2020-08-24 | 5.43 | 5.1 | 5.32 | 5.3 | 45700.0 | 5.3 |
| 2020-08-21 | 5.7 | 5.3 | 5.64 | 5.36 | 68900.0 | 5.36 |
| 2020-08-20 | 6.04 | 5.55 | 6.0 | 5.72 | 121300.0 | 5.72 |
| 2020-08-19 | 6.15 | 5.75 | 5.97 | 5.89 | 76500.0 | 5.89 |
| 2020-08-18 | 6.24 | 5.94 | 6.02 | 6.02 | 29300.0 | 6.02 |
| 2020-08-17 | 6.13 | 5.82 | 6.06 | 6.09 | 68500.0 | 6.09 |
| 2020-08-14 | 7.7 | 5.66 | 6.15 | 6.14 | 629000.0 | 6.14 |
| 2020-08-13 | 6.27 | 6.09 | 6.24 | 6.17 | 46300.0 | 6.17 |
| 2020-08-12 | 6.59 | 6.21 | 6.49 | 6.38 | 69800.0 | 6.38 |
| 2020-08-11 | 6.92 | 5.87 | 5.87 | 6.64 | 815700.0 | 6.64 |
| 2020-08-10 | 6.3 | 5.59 | 5.6 | 5.85 | 434100.0 | 5.85 |
| 2020-08-07 | 5.7 | 5.49 | 5.6 | 5.49 | 58900.0 | 5.49 |
| 2020-08-06 | 6.12 | 5.31 | 5.58 | 5.71 | 493400.0 | 5.71 |
| 2020-08-05 | 6.4 | 5.38 | 5.67 | 5.63 | 671200.0 | 5.63 |
| 2020-08-04 | 5.78 | 5.19 | 5.24 | 5.36 | 211100.0 | 5.36 |
| 2020-08-03 | 5.62 | 5.21 | 5.42 | 5.36 | 71000.0 | 5.36 |
| 2020-07-31 | 6.65 | 4.91 | 5.25 | 6.0 | 530600.0 | 6.0 |
| 2020-07-30 | 5.4 | 4.91 | 5.22 | 5.35 | 51000.0 | 5.35 |
| 2020-07-29 | 5.57 | 5.07 | 5.32 | 5.11 | 49800.0 | 5.11 |
| 2020-07-28 | 5.7 | 5.21 | 5.21 | 5.47 | 53700.0 | 5.47 |
| 2020-07-27 | 5.98 | 5.27 | 5.61 | 5.36 | 99300.0 | 5.36 |
| 2020-07-24 | 6.55 | 5.75 | 6.4 | 5.89 | 276600.0 | 5.89 |
| 2020-07-23 | 9.55 | 6.46 | 8.53 | 7.2 | 1838800.0 | 7.2 |
| 2020-07-22 | 8.7 | 6.1 | 6.1 | 7.83 | 3934500.0 | 7.83 |
| 2020-07-21 | 5.4 | 4.76 | 4.76 | 5.01 | 387500.0 | 5.01 |
| 2020-07-20 | 4.86 | 4.73 | 4.75 | 4.74 | 8700.0 | 4.74 |
| 2020-07-17 | 4.87 | 4.67 | 4.73 | 4.69 | 10800.0 | 4.69 |
| 2020-07-16 | 4.99 | 4.75 | 4.99 | 4.75 | 17500.0 | 4.75 |
| 2020-07-15 | 4.93 | 4.71 | 4.82 | 4.77 | 23900.0 | 4.77 |
| 2020-07-14 | 5.16 | 4.8 | 5.0 | 4.8 | 16100.0 | 4.8 |
| 2020-07-13 | 5.09 | 4.78 | 4.85 | 4.81 | 26400.0 | 4.81 |
| 2020-07-10 | 5.08 | 4.81 | 5.08 | 4.85 | 9000.0 | 4.85 |
| 2020-07-09 | 5.1 | 4.74 | 5.06 | 4.87 | 26000.0 | 4.87 |
| 2020-07-08 | 5.97 | 5.04 | 5.77 | 5.2 | 81200.0 | 5.2 |
| 2020-07-07 | 6.17 | 4.95 | 4.98 | 5.54 | 378200.0 | 5.54 |
| 2020-07-06 | 5.2 | 4.71 | 4.8 | 5.09 | 84600.0 | 5.09 |
| 2020-07-02 | 4.92 | 4.51 | 4.86 | 4.75 | 69600.0 | 4.75 |
| 2020-07-01 | 5.3 | 4.9 | 5.18 | 4.9 | 16700.0 | 4.9 |
| 2020-06-30 | 5.5 | 5.08 | 5.5 | 5.18 | 25700.0 | 5.18 |
| 2020-06-29 | 5.71 | 5.37 | 5.66 | 5.5 | 7200.0 | 5.5 |
| 2020-06-26 | 5.91 | 5.52 | 5.71 | 5.78 | 20500.0 | 5.78 |
| 2020-06-25 | 5.81 | 5.5 | 5.5 | 5.77 | 34400.0 | 5.77 |
| 2020-06-24 | 5.9 | 5.54 | 5.89 | 5.6 | 26200.0 | 5.6 |
| 2020-06-23 | 6.12 | 5.84 | 5.99 | 5.93 | 41800.0 | 5.93 |
| 2020-06-22 | 6.11 | 5.7 | 6.1 | 5.9 | 85700.0 | 5.9 |
| 2020-06-19 | 6.26 | 5.53 | 6.2 | 6.09 | 144300.0 | 6.09 |
| 2020-06-18 | 6.19 | 5.79 | 5.96 | 6.06 | 20900.0 | 6.06 |
| 2020-06-17 | 6.25 | 5.8 | 6.25 | 5.96 | 32500.0 | 5.96 |
| 2020-06-16 | 6.86 | 6.03 | 6.48 | 6.09 | 73400.0 | 6.09 |
| 2020-06-15 | 6.55 | 5.71 | 6.2 | 6.35 | 101700.0 | 6.35 |
| 2020-06-12 | 6.93 | 6.04 | 6.32 | 6.13 | 60900.0 | 6.13 |
| 2020-06-11 | 6.91 | 5.9 | 6.58 | 6.04 | 86900.0 | 6.04 |
| 2020-06-10 | 7.48 | 6.85 | 7.39 | 7.07 | 62300.0 | 7.07 |
| 2020-06-09 | 7.7 | 6.95 | 7.0 | 7.45 | 85000.0 | 7.45 |
| 2020-06-08 | 9.0 | 6.7 | 8.46 | 7.66 | 399200.0 | 7.66 |
| 2020-06-05 | 8.1 | 6.51 | 6.72 | 7.98 | 664900.0 | 7.98 |
| 2020-06-04 | 7.16 | 6.29 | 6.62 | 6.46 | 162700.0 | 6.46 |
| 2020-06-03 | 7.0 | 6.41 | 6.86 | 6.78 | 94700.0 | 6.78 |
| 2020-06-02 | 7.56 | 6.8 | 7.56 | 7.05 | 152200.0 | 7.05 |
| 2020-06-01 | 8.14 | 6.0 | 6.1 | 7.07 | 482600.0 | 7.07 |
| 2020-05-29 | 6.94 | 5.59 | 6.94 | 6.43 | 66800.0 | 6.43 |
| 2020-05-28 | 7.0 | 5.78 | 5.8 | 6.6 | 338900.0 | 6.6 |
| 2020-05-27 | 5.93 | 5.51 | 5.92 | 5.85 | 38400.0 | 5.85 |
| 2020-05-26 | 6.0 | 5.15 | 5.55 | 5.93 | 146800.0 | 5.93 |
| 2020-05-22 | 5.6 | 5.33 | 5.58 | 5.52 | 32900.0 | 5.52 |
| 2020-05-21 | 6.0 | 5.3 | 5.9 | 5.61 | 183300.0 | 5.61 |
| 2020-05-20 | 5.44 | 4.95 | 5.16 | 5.27 | 145400.0 | 5.27 |
| 2020-05-19 | 5.35 | 4.89 | 5.35 | 5.01 | 47700.0 | 5.01 |
| 2020-05-18 | 5.44 | 4.95 | 5.42 | 5.17 | 38200.0 | 5.17 |
| 2020-05-15 | 6.95 | 4.65 | 5.71 | 5.08 | 186100.0 | 5.08 |
| 2020-05-14 | 5.2 | 4.31 | 4.6 | 5.04 | 54300.0 | 5.04 |
| 2020-05-13 | 5.64 | 4.8 | 5.17 | 4.97 | 37700.0 | 4.97 |
| 2020-05-12 | 5.55 | 5.03 | 5.05 | 5.09 | 43500.0 | 5.09 |
| 2020-05-11 | 5.5 | 4.91 | 4.91 | 4.95 | 39800.0 | 4.95 |
| 2020-05-08 | 5.42 | 4.8 | 5.23 | 4.8 | 27600.0 | 4.8 |
| 2020-05-07 | 5.94 | 4.86 | 4.89 | 4.96 | 67600.0 | 4.96 |
| 2020-05-06 | 4.9 | 4.65 | 4.75 | 4.86 | 26900.0 | 4.86 |
| 2020-05-05 | 5.49 | 4.65 | 4.82 | 4.84 | 207000.0 | 4.84 |
| 2020-05-04 | 5.2 | 3.19 | 3.25 | 4.6 | 981700.0 | 4.6 |
| 2020-05-01 | 3.18 | 3.12 | 3.18 | 3.15 | 2100.0 | 3.15 |
| 2020-04-30 | 3.27 | 3.01 | 3.18 | 3.19 | 5300.0 | 3.19 |
| 2020-04-29 | 3.31 | 2.97 | 3.18 | 3.23 | 17500.0 | 3.23 |
| 2020-04-28 | 3.38 | 3.18 | 3.18 | 3.21 | 1800.0 | 3.21 |
| 2020-04-27 | 3.47 | 3.15 | 3.47 | 3.36 | 1900.0 | 3.36 |
| 2020-04-24 | 3.8 | 3.07 | 3.39 | 3.47 | 23100.0 | 3.47 |
| 2020-04-23 | 3.51 | 3.01 | 3.17 | 3.19 | 11200.0 | 3.19 |
| 2020-04-22 | 3.3 | 2.95 | 3.05 | 3.04 | 14100.0 | 3.04 |
| 2020-04-21 | 3.49 | 2.9 | 3.32 | 2.92 | 20500.0 | 2.92 |
| 2020-04-20 | 3.55 | 3.15 | 3.45 | 3.15 | 9200.0 | 3.15 |
| 2020-04-17 | 3.57 | 3.25 | 3.25 | 3.4 | 3600.0 | 3.4 |
| 2020-04-16 | 3.5 | 3.06 | 3.43 | 3.37 | 10100.0 | 3.37 |
| 2020-04-15 | 3.5 | 3.0 | 3.0 | 3.0 | 6100.0 | 3.0 |
| 2020-04-14 | 3.7 | 3.5 | 3.55 | 3.5 | 3500.0 | 3.5 |
| 2020-04-13 | 3.7 | 3.53 | 3.53 | 3.68 | 1700.0 | 3.68 |
| 2020-04-09 | 4.18 | 3.32 | 3.44 | 3.49 | 23800.0 | 3.49 |
| 2020-04-08 | 3.36 | 3.19 | 3.36 | 3.29 | 6900.0 | 3.29 |
| 2020-04-07 | 3.66 | 3.13 | 3.33 | 3.13 | 6500.0 | 3.13 |
| 2020-04-06 | 3.33 | 3.0 | 3.25 | 3.05 | 3600.0 | 3.05 |
| 2020-04-03 | 4.08 | 3.0 | 3.5 | 3.2 | 21100.0 | 3.2 |
| 2020-04-02 | 3.78 | 2.64 | 2.64 | 3.38 | 25100.0 | 3.38 |
| 2020-04-01 | 3.43 | 2.87 | 3.43 | 2.87 | 1100.0 | 2.87 |
| 2020-03-31 | 3.1 | 2.85 | 2.87 | 3.1 | 2000.0 | 3.1 |
| 2020-03-30 | 2.98 | 2.86 | 2.98 | 2.86 | 500.0 | 2.86 |
| 2020-03-27 | 3.33 | 2.85 | 3.33 | 3.03 | 6500.0 | 3.03 |
| 2020-03-26 | 3.7 | 3.01 | 3.42 | 3.34 | 10000.0 | 3.34 |
| 2020-03-25 | 5.0 | 2.58 | 2.59 | 3.21 | 24600.0 | 3.21 |
| 2020-03-24 | 3.46 | 2.51 | 2.95 | 2.6 | 2800.0 | 2.6 |
| 2020-03-23 | 3.5 | 2.45 | 3.5 | 2.46 | 6300.0 | 2.46 |
| 2020-03-20 | 2.54 | 2.51 | 2.54 | 2.51 | 900.0 | 2.51 |
| 2020-03-19 | 2.81 | 2.46 | 2.8 | 2.46 | 20100.0 | 2.46 |
| 2020-03-18 | 2.7 | 2.44 | 2.7 | 2.44 | 2100.0 | 2.44 |
| 2020-03-17 | 3.04 | 2.7 | 2.93 | 2.71 | 6600.0 | 2.71 |
| 2020-03-16 | 3.58 | 2.95 | 3.32 | 2.95 | 10800.0 | 2.95 |
| 2020-03-13 | 3.07 | 3.04 | 3.05 | 3.04 | 1000.0 | 3.04 |
| 2020-03-12 | 3.11 | 3.0 | 3.11 | 3.05 | 2500.0 | 3.05 |
| 2020-03-11 | 3.4 | 3.1 | 3.4 | 3.22 | 1800.0 | 3.22 |
| 2020-03-10 | 3.52 | 3.44 | 3.52 | 3.45 | 3000.0 | 3.45 |
| 2020-03-09 | 4.18 | 3.1 | 4.18 | 3.79 | 6600.0 | 3.79 |
| 2020-03-06 | 4.8 | 4.12 | 4.8 | 4.14 | 2800.0 | 4.14 |
| 2020-03-05 | 4.12 | 3.85 | 3.9 | 3.85 | 7900.0 | 3.85 |
| 2020-03-04 | 4.38 | 3.83 | 4.38 | 3.95 | 7400.0 | 3.95 |
| 2020-03-03 | 4.26 | 3.75 | 4.17 | 4.2 | 12900.0 | 4.2 |
| 2020-03-02 | 4.7 | 3.7 | 4.05 | 4.22 | 41200.0 | 4.22 |
| 2020-02-28 | 4.05 | 3.82 | 4.0 | 4.04 | 5800.0 | 4.04 |
| 2020-02-27 | 4.58 | 4.3 | 4.58 | 4.37 | 2700.0 | 4.37 |
| 2020-02-26 | 5.05 | 4.59 | 4.75 | 4.62 | 2100.0 | 4.62 |
| 2020-02-25 | 5.21 | 4.67 | 4.88 | 4.85 | 4100.0 | 4.85 |
| 2020-02-24 | 5.6 | 4.5 | 5.33 | 4.6 | 14600.0 | 4.6 |
| 2020-02-21 | 6.01 | 5.1 | 5.57 | 5.48 | 21300.0 | 5.48 |
| 2020-02-20 | 6.5 | 5.11 | 5.3 | 5.3 | 77500.0 | 5.3 |
| 2020-02-19 | 5.49 | 4.3 | 4.36 | 5.28 | 22900.0 | 5.28 |
| 2020-02-18 | 4.41 | 4.16 | 4.39 | 4.41 | 2000.0 | 4.41 |