| 名前 | Advanced Emissions Solutions Inc. Common Stock |
| ティッカー | ADES |
| 国 | United States |
| 上場年 | nan |
| セクター | Basic Industries |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 6.14 | 5.68 | 5.8 | 6.01 | 259200.0 | 6.01 |
| 2021-02-12 | 5.91 | 5.65 | 5.75 | 5.69 | 64900.0 | 5.69 |
| 2021-02-11 | 5.89 | 5.64 | 5.85 | 5.82 | 112600.0 | 5.82 |
| 2021-02-10 | 5.85 | 5.57 | 5.84 | 5.71 | 108800.0 | 5.71 |
| 2021-02-09 | 6.02 | 5.72 | 5.94 | 5.84 | 167000.0 | 5.84 |
| 2021-02-08 | 6.24 | 5.84 | 5.98 | 5.9 | 247900.0 | 5.9 |
| 2021-02-05 | 6.1 | 5.65 | 6.0 | 5.92 | 408700.0 | 5.92 |
| 2021-02-04 | 5.36 | 5.03 | 5.03 | 5.31 | 196700.0 | 5.31 |
| 2021-02-03 | 5.2 | 4.69 | 4.69 | 5.03 | 164700.0 | 5.03 |
| 2021-02-02 | 5.2 | 4.63 | 5.2 | 4.65 | 265300.0 | 4.65 |
| 2021-02-01 | 5.22 | 4.92 | 5.08 | 5.12 | 70600.0 | 5.12 |
| 2021-01-29 | 5.36 | 5.02 | 5.19 | 5.07 | 91900.0 | 5.07 |
| 2021-01-28 | 5.35 | 5.14 | 5.3 | 5.19 | 79600.0 | 5.19 |
| 2021-01-27 | 5.48 | 5.18 | 5.41 | 5.25 | 103300.0 | 5.25 |
| 2021-01-26 | 5.56 | 5.35 | 5.49 | 5.5 | 116300.0 | 5.5 |
| 2021-01-25 | 5.6 | 5.32 | 5.39 | 5.44 | 106000.0 | 5.44 |
| 2021-01-22 | 5.4 | 5.25 | 5.28 | 5.38 | 71200.0 | 5.38 |
| 2021-01-21 | 5.46 | 5.3 | 5.45 | 5.33 | 74100.0 | 5.33 |
| 2021-01-20 | 5.53 | 5.26 | 5.42 | 5.45 | 147300.0 | 5.45 |
| 2021-01-19 | 5.6 | 5.36 | 5.57 | 5.42 | 120100.0 | 5.42 |
| 2021-01-15 | 5.55 | 5.32 | 5.47 | 5.5 | 79700.0 | 5.5 |
| 2021-01-14 | 5.58 | 5.39 | 5.39 | 5.52 | 78500.0 | 5.52 |
| 2021-01-13 | 5.58 | 5.36 | 5.55 | 5.4 | 68500.0 | 5.4 |
| 2021-01-12 | 5.58 | 5.31 | 5.36 | 5.53 | 63000.0 | 5.53 |
| 2021-01-11 | 5.48 | 5.3 | 5.43 | 5.33 | 68900.0 | 5.33 |
| 2021-01-08 | 5.59 | 5.42 | 5.57 | 5.49 | 43000.0 | 5.49 |
| 2021-01-07 | 5.74 | 5.45 | 5.6 | 5.57 | 110400.0 | 5.57 |
| 2021-01-06 | 5.74 | 5.42 | 5.49 | 5.56 | 147300.0 | 5.56 |
| 2021-01-05 | 5.54 | 5.35 | 5.35 | 5.45 | 66800.0 | 5.45 |
| 2021-01-04 | 5.55 | 5.26 | 5.55 | 5.37 | 90300.0 | 5.37 |
| 2020-12-31 | 5.7 | 5.49 | 5.66 | 5.5 | 52700.0 | 5.5 |
| 2020-12-30 | 5.81 | 5.41 | 5.41 | 5.69 | 214700.0 | 5.69 |
| 2020-12-29 | 5.7 | 5.31 | 5.7 | 5.42 | 97400.0 | 5.42 |
| 2020-12-28 | 6.14 | 5.64 | 5.9 | 5.7 | 188900.0 | 5.7 |
| 2020-12-24 | 5.99 | 5.78 | 5.84 | 5.96 | 56800.0 | 5.96 |
| 2020-12-23 | 5.98 | 5.73 | 5.85 | 5.79 | 117900.0 | 5.79 |
| 2020-12-22 | 6.1 | 5.73 | 5.82 | 5.78 | 91900.0 | 5.78 |
| 2020-12-21 | 5.87 | 5.52 | 5.6 | 5.81 | 109800.0 | 5.81 |
| 2020-12-18 | 5.89 | 5.68 | 5.89 | 5.75 | 433200.0 | 5.75 |
| 2020-12-17 | 5.84 | 5.53 | 5.65 | 5.84 | 116000.0 | 5.84 |
| 2020-12-16 | 5.59 | 5.43 | 5.59 | 5.55 | 70300.0 | 5.55 |
| 2020-12-15 | 5.61 | 5.4 | 5.51 | 5.55 | 41300.0 | 5.55 |
| 2020-12-14 | 5.66 | 5.46 | 5.57 | 5.46 | 47500.0 | 5.46 |
| 2020-12-11 | 5.65 | 5.48 | 5.51 | 5.55 | 62400.0 | 5.55 |
| 2020-12-10 | 5.61 | 5.48 | 5.57 | 5.56 | 50600.0 | 5.56 |
| 2020-12-09 | 5.64 | 5.48 | 5.56 | 5.62 | 88200.0 | 5.62 |
| 2020-12-08 | 5.57 | 5.34 | 5.34 | 5.56 | 71200.0 | 5.56 |
| 2020-12-07 | 5.54 | 5.35 | 5.47 | 5.38 | 83800.0 | 5.38 |
| 2020-12-04 | 5.6 | 5.39 | 5.39 | 5.47 | 81500.0 | 5.47 |
| 2020-12-03 | 5.52 | 5.31 | 5.31 | 5.36 | 56800.0 | 5.36 |
| 2020-12-02 | 5.42 | 5.2 | 5.31 | 5.35 | 73600.0 | 5.35 |
| 2020-12-01 | 5.74 | 5.33 | 5.65 | 5.35 | 101500.0 | 5.35 |
| 2020-11-30 | 6.0 | 5.61 | 5.94 | 5.65 | 108900.0 | 5.65 |
| 2020-11-27 | 6.03 | 5.8 | 5.8 | 6.02 | 58700.0 | 6.02 |
| 2020-11-25 | 6.18 | 5.7 | 6.18 | 5.83 | 115200.0 | 5.83 |
| 2020-11-24 | 6.37 | 5.72 | 5.73 | 6.15 | 247500.0 | 6.15 |
| 2020-11-23 | 5.75 | 5.5 | 5.58 | 5.7 | 80800.0 | 5.7 |
| 2020-11-20 | 5.53 | 5.19 | 5.22 | 5.5 | 100400.0 | 5.5 |
| 2020-11-19 | 5.34 | 5.09 | 5.22 | 5.26 | 61800.0 | 5.26 |
| 2020-11-18 | 5.38 | 5.19 | 5.28 | 5.24 | 53500.0 | 5.24 |
| 2020-11-17 | 5.33 | 5.02 | 5.17 | 5.24 | 65700.0 | 5.24 |
| 2020-11-16 | 5.21 | 5.0 | 5.0 | 5.17 | 87400.0 | 5.17 |
| 2020-11-13 | 5.04 | 4.84 | 4.84 | 4.98 | 86500.0 | 4.98 |
| 2020-11-12 | 4.97 | 4.82 | 4.84 | 4.88 | 66400.0 | 4.88 |
| 2020-11-11 | 5.04 | 4.83 | 4.95 | 4.98 | 105100.0 | 4.98 |
| 2020-11-10 | 4.97 | 4.72 | 4.76 | 4.94 | 170000.0 | 4.94 |
| 2020-11-09 | 4.88 | 4.63 | 4.64 | 4.72 | 208400.0 | 4.72 |
| 2020-11-06 | 4.61 | 4.41 | 4.59 | 4.5 | 48100.0 | 4.5 |
| 2020-11-05 | 4.62 | 4.47 | 4.48 | 4.58 | 47300.0 | 4.58 |
| 2020-11-04 | 4.56 | 4.46 | 4.51 | 4.51 | 76200.0 | 4.51 |
| 2020-11-03 | 4.7 | 4.51 | 4.58 | 4.6 | 74800.0 | 4.6 |
| 2020-11-02 | 4.58 | 4.42 | 4.42 | 4.56 | 104100.0 | 4.56 |
| 2020-10-30 | 4.49 | 4.28 | 4.33 | 4.45 | 215700.0 | 4.45 |
| 2020-10-29 | 4.42 | 4.09 | 4.11 | 4.37 | 187800.0 | 4.37 |
| 2020-10-28 | 4.41 | 4.06 | 4.38 | 4.13 | 169600.0 | 4.13 |
| 2020-10-27 | 4.53 | 4.39 | 4.53 | 4.47 | 53800.0 | 4.47 |
| 2020-10-26 | 4.53 | 4.31 | 4.35 | 4.53 | 113400.0 | 4.53 |
| 2020-10-23 | 4.46 | 4.26 | 4.41 | 4.42 | 119200.0 | 4.42 |
| 2020-10-22 | 4.68 | 4.41 | 4.62 | 4.42 | 68900.0 | 4.42 |
| 2020-10-21 | 4.64 | 4.4 | 4.45 | 4.6 | 73200.0 | 4.6 |
| 2020-10-20 | 4.47 | 4.35 | 4.35 | 4.45 | 115700.0 | 4.45 |
| 2020-10-19 | 4.49 | 4.32 | 4.49 | 4.34 | 59100.0 | 4.34 |
| 2020-10-16 | 4.57 | 4.5 | 4.5 | 4.5 | 67000.0 | 4.5 |
| 2020-10-15 | 4.54 | 4.37 | 4.45 | 4.51 | 57800.0 | 4.51 |
| 2020-10-14 | 4.54 | 4.31 | 4.46 | 4.5 | 132400.0 | 4.5 |
| 2020-10-13 | 4.59 | 4.23 | 4.58 | 4.3 | 183100.0 | 4.3 |
| 2020-10-12 | 4.72 | 4.51 | 4.72 | 4.58 | 76100.0 | 4.58 |
| 2020-10-09 | 4.79 | 4.62 | 4.74 | 4.69 | 93100.0 | 4.69 |
| 2020-10-08 | 4.88 | 4.69 | 4.79 | 4.74 | 100000.0 | 4.74 |
| 2020-10-07 | 4.85 | 4.62 | 4.64 | 4.82 | 146700.0 | 4.82 |
| 2020-10-06 | 4.83 | 4.45 | 4.57 | 4.57 | 199000.0 | 4.57 |
| 2020-10-05 | 4.9 | 4.55 | 4.76 | 4.57 | 272800.0 | 4.57 |
| 2020-10-02 | 4.98 | 4.71 | 4.9 | 4.81 | 506300.0 | 4.81 |
| 2020-10-01 | 6.25 | 4.81 | 5.69 | 5.03 | 13596700.0 | 5.03 |
| 2020-09-30 | 4.15 | 4.0 | 4.0 | 4.06 | 2847600.0 | 4.06 |
| 2020-09-29 | 4.17 | 3.96 | 4.12 | 4.0 | 209300.0 | 4.0 |
| 2020-09-28 | 4.22 | 4.01 | 4.02 | 4.15 | 87200.0 | 4.15 |
| 2020-09-25 | 4.15 | 4.0 | 4.02 | 4.01 | 124600.0 | 4.01 |
| 2020-09-24 | 4.15 | 3.84 | 4.03 | 4.04 | 184800.0 | 4.04 |
| 2020-09-23 | 4.02 | 3.7 | 3.84 | 4.01 | 292700.0 | 4.01 |
| 2020-09-22 | 3.87 | 3.66 | 3.74 | 3.84 | 132200.0 | 3.84 |
| 2020-09-21 | 3.98 | 3.75 | 3.98 | 3.76 | 146500.0 | 3.76 |
| 2020-09-18 | 4.09 | 3.96 | 4.09 | 4.03 | 156300.0 | 4.03 |
| 2020-09-17 | 4.16 | 3.99 | 4.09 | 4.01 | 137700.0 | 4.01 |
| 2020-09-16 | 4.13 | 3.94 | 3.95 | 4.13 | 219500.0 | 4.13 |
| 2020-09-15 | 3.97 | 3.86 | 3.94 | 3.95 | 101900.0 | 3.95 |
| 2020-09-14 | 3.95 | 3.83 | 3.87 | 3.9 | 102800.0 | 3.9 |
| 2020-09-11 | 3.93 | 3.83 | 3.88 | 3.86 | 247300.0 | 3.86 |
| 2020-09-10 | 3.9 | 3.52 | 3.8 | 3.89 | 397300.0 | 3.89 |
| 2020-09-09 | 3.98 | 3.79 | 3.98 | 3.83 | 143300.0 | 3.83 |
| 2020-09-08 | 3.97 | 3.82 | 3.9 | 3.95 | 108500.0 | 3.95 |
| 2020-09-04 | 3.96 | 3.75 | 3.94 | 3.91 | 114500.0 | 3.91 |
| 2020-09-03 | 4.01 | 3.86 | 3.91 | 3.93 | 136900.0 | 3.93 |
| 2020-09-02 | 4.02 | 3.89 | 4.0 | 3.94 | 95000.0 | 3.94 |
| 2020-09-01 | 4.15 | 3.8 | 3.85 | 4.0 | 276400.0 | 4.0 |
| 2020-08-31 | 4.0 | 3.86 | 4.0 | 3.87 | 142800.0 | 3.87 |
| 2020-08-28 | 4.0 | 3.86 | 3.97 | 4.0 | 84900.0 | 4.0 |
| 2020-08-27 | 4.1 | 3.95 | 4.07 | 3.97 | 84700.0 | 3.97 |
| 2020-08-26 | 4.11 | 4.02 | 4.09 | 4.05 | 78900.0 | 4.05 |
| 2020-08-25 | 4.14 | 4.02 | 4.11 | 4.09 | 106000.0 | 4.09 |
| 2020-08-24 | 4.14 | 3.95 | 4.12 | 4.11 | 182100.0 | 4.11 |
| 2020-08-21 | 4.17 | 3.96 | 4.17 | 4.11 | 334200.0 | 4.11 |
| 2020-08-20 | 4.28 | 4.11 | 4.27 | 4.16 | 147000.0 | 4.16 |
| 2020-08-19 | 4.44 | 4.26 | 4.36 | 4.3 | 115400.0 | 4.3 |
| 2020-08-18 | 4.44 | 4.33 | 4.42 | 4.36 | 165900.0 | 4.36 |
| 2020-08-17 | 4.44 | 4.27 | 4.36 | 4.41 | 175300.0 | 4.41 |
| 2020-08-14 | 4.38 | 4.26 | 4.35 | 4.36 | 91700.0 | 4.36 |
| 2020-08-13 | 4.41 | 4.32 | 4.35 | 4.35 | 100800.0 | 4.35 |
| 2020-08-12 | 4.49 | 4.36 | 4.42 | 4.39 | 170400.0 | 4.39 |
| 2020-08-11 | 4.54 | 4.12 | 4.2 | 4.38 | 276100.0 | 4.38 |
| 2020-08-10 | 4.38 | 4.19 | 4.19 | 4.27 | 172500.0 | 4.27 |
| 2020-08-07 | 4.21 | 4.07 | 4.12 | 4.2 | 150500.0 | 4.2 |
| 2020-08-06 | 4.17 | 4.05 | 4.1 | 4.08 | 69000.0 | 4.08 |
| 2020-08-05 | 4.18 | 4.07 | 4.11 | 4.09 | 97100.0 | 4.09 |
| 2020-08-04 | 4.16 | 4.08 | 4.08 | 4.1 | 66600.0 | 4.1 |
| 2020-08-03 | 4.24 | 4.09 | 4.2 | 4.1 | 132300.0 | 4.1 |
| 2020-07-31 | 4.26 | 4.02 | 4.26 | 4.16 | 154000.0 | 4.16 |
| 2020-07-30 | 4.38 | 4.25 | 4.38 | 4.27 | 93200.0 | 4.27 |
| 2020-07-29 | 4.46 | 4.37 | 4.41 | 4.38 | 87100.0 | 4.38 |
| 2020-07-28 | 4.47 | 4.32 | 4.4 | 4.4 | 90400.0 | 4.4 |
| 2020-07-27 | 4.54 | 4.36 | 4.54 | 4.42 | 183800.0 | 4.42 |
| 2020-07-24 | 4.67 | 4.5 | 4.66 | 4.5 | 120300.0 | 4.5 |
| 2020-07-23 | 4.75 | 4.58 | 4.65 | 4.6 | 93700.0 | 4.6 |
| 2020-07-22 | 4.7 | 4.53 | 4.53 | 4.67 | 146500.0 | 4.67 |
| 2020-07-21 | 4.72 | 4.52 | 4.63 | 4.59 | 180100.0 | 4.59 |
| 2020-07-20 | 4.83 | 4.58 | 4.71 | 4.6 | 183100.0 | 4.6 |
| 2020-07-17 | 4.89 | 4.66 | 4.85 | 4.66 | 133400.0 | 4.66 |
| 2020-07-16 | 4.94 | 4.76 | 4.81 | 4.86 | 100400.0 | 4.86 |
| 2020-07-15 | 4.93 | 4.56 | 4.72 | 4.85 | 300700.0 | 4.85 |
| 2020-07-14 | 4.7 | 4.53 | 4.61 | 4.62 | 129000.0 | 4.62 |
| 2020-07-13 | 4.93 | 4.61 | 4.88 | 4.64 | 164800.0 | 4.64 |
| 2020-07-10 | 5.02 | 4.77 | 4.79 | 4.85 | 130100.0 | 4.85 |
| 2020-07-09 | 4.99 | 4.78 | 4.96 | 4.79 | 158800.0 | 4.79 |
| 2020-07-08 | 5.0 | 4.81 | 4.85 | 4.97 | 134100.0 | 4.97 |
| 2020-07-07 | 5.09 | 4.88 | 4.97 | 4.88 | 99000.0 | 4.88 |
| 2020-07-06 | 5.1 | 4.86 | 5.0 | 5.05 | 138900.0 | 5.05 |
| 2020-07-02 | 5.08 | 4.86 | 4.87 | 4.89 | 141000.0 | 4.89 |
| 2020-07-01 | 4.95 | 4.74 | 4.85 | 4.87 | 149800.0 | 4.87 |
| 2020-06-30 | 4.9 | 4.71 | 4.8 | 4.85 | 99200.0 | 4.85 |
| 2020-06-29 | 4.91 | 4.58 | 4.58 | 4.79 | 153100.0 | 4.79 |
| 2020-06-26 | 4.74 | 4.44 | 4.7 | 4.58 | 547900.0 | 4.58 |
| 2020-06-25 | 4.79 | 4.58 | 4.62 | 4.72 | 143100.0 | 4.72 |
| 2020-06-24 | 4.82 | 4.61 | 4.81 | 4.68 | 192500.0 | 4.68 |
| 2020-06-23 | 5.08 | 4.8 | 5.0 | 4.8 | 121300.0 | 4.8 |
| 2020-06-22 | 4.97 | 4.58 | 4.66 | 4.94 | 179400.0 | 4.94 |
| 2020-06-19 | 5.0 | 4.62 | 5.0 | 4.63 | 300900.0 | 4.63 |
| 2020-06-18 | 5.04 | 4.88 | 4.9 | 4.89 | 83200.0 | 4.89 |
| 2020-06-17 | 5.16 | 4.95 | 5.12 | 4.95 | 87000.0 | 4.95 |
| 2020-06-16 | 5.36 | 4.96 | 5.27 | 5.11 | 144900.0 | 5.11 |
| 2020-06-15 | 5.21 | 4.78 | 4.9 | 5.07 | 115200.0 | 5.07 |
| 2020-06-12 | 5.1 | 4.78 | 4.98 | 5.09 | 182800.0 | 5.09 |
| 2020-06-11 | 5.23 | 4.75 | 5.23 | 4.82 | 239800.0 | 4.82 |
| 2020-06-10 | 5.78 | 5.36 | 5.7 | 5.38 | 201000.0 | 5.38 |
| 2020-06-09 | 5.8 | 5.44 | 5.59 | 5.69 | 314500.0 | 5.69 |
| 2020-06-08 | 5.86 | 5.52 | 5.81 | 5.59 | 315600.0 | 5.59 |
| 2020-06-05 | 5.94 | 5.42 | 5.42 | 5.56 | 351100.0 | 5.56 |
| 2020-06-04 | 5.48 | 5.18 | 5.27 | 5.31 | 182900.0 | 5.31 |
| 2020-06-03 | 5.4 | 5.03 | 5.08 | 5.36 | 295200.0 | 5.36 |
| 2020-06-02 | 5.14 | 4.91 | 5.02 | 4.98 | 369600.0 | 4.98 |
| 2020-06-01 | 5.17 | 5.01 | 5.04 | 5.02 | 229100.0 | 5.02 |
| 2020-05-29 | 5.19 | 4.97 | 5.13 | 5.04 | 201100.0 | 5.04 |
| 2020-05-28 | 5.41 | 5.14 | 5.29 | 5.18 | 184600.0 | 5.18 |
| 2020-05-27 | 5.28 | 5.01 | 5.18 | 5.24 | 257000.0 | 5.24 |
| 2020-05-26 | 5.24 | 5.04 | 5.15 | 5.06 | 194600.0 | 5.06 |
| 2020-05-22 | 5.1 | 4.88 | 5.1 | 5.05 | 117900.0 | 5.05 |
| 2020-05-21 | 5.11 | 4.87 | 4.87 | 5.08 | 173600.0 | 5.08 |
| 2020-05-20 | 5.02 | 4.77 | 4.81 | 4.89 | 756100.0 | 4.89 |
| 2020-05-19 | 5.03 | 4.52 | 5.03 | 4.66 | 392400.0 | 4.66 |
| 2020-05-18 | 5.14 | 4.88 | 5.0 | 5.03 | 277900.0 | 5.03 |
| 2020-05-15 | 5.0 | 4.77 | 4.94 | 4.85 | 309600.0 | 4.85 |
| 2020-05-14 | 5.0 | 4.52 | 4.75 | 4.85 | 398000.0 | 4.85 |
| 2020-05-13 | 5.5 | 4.85 | 5.19 | 4.89 | 776200.0 | 4.89 |
| 2020-05-12 | 6.4 | 5.18 | 6.19 | 5.19 | 1440000.0 | 5.19 |
| 2020-05-11 | 8.0 | 7.41 | 7.6 | 7.75 | 325300.0 | 7.75 |
| 2020-05-08 | 7.68 | 6.97 | 7.02 | 7.46 | 252400.0 | 7.46 |
| 2020-05-07 | 7.17 | 6.77 | 6.96 | 6.84 | 95500.0 | 6.84 |
| 2020-05-06 | 7.05 | 6.74 | 6.75 | 6.82 | 123400.0 | 6.82 |
| 2020-05-05 | 7.38 | 6.69 | 7.21 | 6.73 | 97000.0 | 6.73 |
| 2020-05-04 | 7.11 | 6.67 | 7.0 | 7.04 | 96200.0 | 7.04 |
| 2020-05-01 | 7.2 | 6.82 | 7.2 | 7.06 | 116700.0 | 7.06 |
| 2020-04-30 | 7.67 | 7.19 | 7.67 | 7.43 | 155700.0 | 7.43 |
| 2020-04-29 | 7.73 | 7.31 | 7.5 | 7.55 | 165600.0 | 7.55 |
| 2020-04-28 | 7.54 | 6.94 | 7.53 | 7.2 | 130400.0 | 7.2 |
| 2020-04-27 | 7.2 | 6.73 | 6.79 | 7.17 | 132800.0 | 7.17 |
| 2020-04-24 | 6.78 | 6.44 | 6.6 | 6.64 | 118300.0 | 6.64 |
| 2020-04-23 | 6.98 | 6.52 | 6.68 | 6.58 | 141900.0 | 6.58 |
| 2020-04-22 | 6.66 | 6.04 | 6.23 | 6.59 | 132900.0 | 6.59 |
| 2020-04-21 | 6.34 | 6.0 | 6.31 | 6.13 | 131200.0 | 6.13 |
| 2020-04-20 | 6.61 | 6.22 | 6.51 | 6.36 | 119500.0 | 6.36 |
| 2020-04-17 | 6.98 | 6.55 | 6.55 | 6.66 | 125100.0 | 6.66 |
| 2020-04-16 | 6.73 | 6.24 | 6.73 | 6.31 | 116600.0 | 6.31 |
| 2020-04-15 | 6.93 | 6.47 | 6.89 | 6.66 | 172900.0 | 6.66 |
| 2020-04-14 | 7.31 | 6.87 | 6.93 | 7.08 | 197800.0 | 7.08 |
| 2020-04-13 | 7.26 | 6.47 | 7.16 | 6.82 | 237800.0 | 6.82 |
| 2020-04-09 | 7.65 | 6.43 | 6.85 | 7.07 | 329800.0 | 7.07 |
| 2020-04-08 | 6.86 | 5.87 | 5.91 | 6.84 | 213600.0 | 6.84 |
| 2020-04-07 | 6.39 | 5.67 | 5.96 | 5.81 | 226300.0 | 5.81 |
| 2020-04-06 | 5.95 | 5.5 | 5.61 | 5.67 | 145900.0 | 5.67 |
| 2020-04-03 | 6.03 | 5.2 | 5.93 | 5.25 | 142300.0 | 5.25 |
| 2020-04-02 | 6.18 | 5.66 | 5.81 | 5.93 | 129700.0 | 5.93 |
| 2020-04-01 | 6.34 | 5.64 | 6.27 | 5.73 | 168800.0 | 5.73 |
| 2020-03-31 | 7.66 | 6.52 | 7.48 | 6.57 | 237800.0 | 6.57 |
| 2020-03-30 | 7.63 | 6.55 | 6.85 | 7.48 | 182000.0 | 7.48 |
| 2020-03-27 | 7.06 | 6.38 | 6.75 | 6.78 | 108600.0 | 6.78 |
| 2020-03-26 | 7.22 | 5.97 | 5.97 | 6.85 | 209200.0 | 6.85 |
| 2020-03-25 | 6.6 | 5.41 | 5.42 | 5.97 | 206100.0 | 5.97 |
| 2020-03-24 | 5.79 | 5.11 | 5.48 | 5.44 | 228000.0 | 5.44 |
| 2020-03-23 | 5.26 | 4.88 | 5.24 | 5.22 | 149500.0 | 5.22 |
| 2020-03-20 | 5.9 | 5.0 | 5.76 | 5.27 | 250800.0 | 5.27 |
| 2020-03-19 | 5.87 | 4.45 | 4.9 | 5.61 | 198600.0 | 5.61 |
| 2020-03-18 | 5.25 | 4.45 | 4.88 | 4.96 | 222500.0 | 4.96 |
| 2020-03-17 | 5.98 | 4.63 | 5.81 | 5.2 | 465500.0 | 5.2 |
| 2020-03-16 | 6.41 | 5.88 | 6.06 | 5.89 | 217800.0 | 5.89 |
| 2020-03-13 | 7.38 | 6.54 | 7.11 | 6.82 | 171500.0 | 6.82 |
| 2020-03-12 | 7.08 | 6.2 | 6.98 | 6.61 | 225300.0 | 6.61 |
| 2020-03-11 | 8.0 | 7.5 | 8.0 | 7.69 | 150900.0 | 7.69 |
| 2020-03-10 | 8.52 | 7.8 | 8.51 | 8.16 | 172300.0 | 8.16 |
| 2020-03-09 | 8.74 | 7.69 | 8.47 | 7.75 | 221800.0 | 7.75 |
| 2020-03-06 | 9.18 | 8.55 | 8.77 | 8.77 | 158800.0 | 8.77 |
| 2020-03-05 | 9.0 | 8.77 | 8.79 | 8.99 | 161400.0 | 8.99 |
| 2020-03-04 | 9.4 | 8.75 | 9.21 | 9.07 | 174600.0 | 9.07 |
| 2020-03-03 | 9.65 | 8.79 | 9.59 | 8.98 | 190100.0 | 8.98 |
| 2020-03-02 | 9.57 | 8.81 | 9.01 | 9.55 | 249300.0 | 9.55 |
| 2020-02-28 | 9.21 | 7.97 | 8.0 | 8.89 | 413700.0 | 8.89 |
| 2020-02-27 | 10.87 | 7.32 | 10.86 | 7.97 | 548100.0 | 7.97 |
| 2020-02-26 | 10.97 | 10.7 | 10.74 | 10.94 | 86500.0 | 10.94 |
| 2020-02-25 | 11.2 | 10.65 | 11.15 | 10.74 | 175100.0 | 10.74 |
| 2020-02-24 | 11.2 | 10.5 | 10.92 | 11.03 | 165900.0 | 11.03 |
| 2020-02-21 | 11.99 | 11.2 | 11.99 | 11.27 | 422500.0 | 11.27 |
| 2020-02-20 | 12.33 | 11.97 | 12.13 | 12.0 | 121700.0 | 12.0 |
| 2020-02-19 | 12.63 | 12.35 | 12.49 | 12.49 | 231300.0 | 12.24 |
| 2020-02-18 | 12.53 | 12.0 | 12.0 | 12.4 | 211900.0 | 12.15 |