| 名前 | Battalion Oil Corporation Common Stock |
| ティッカー | BATL |
| 国 | nan |
| 上場年 | nan |
| セクター | Energy |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 11.5 | 9.07 | 9.1 | 11.2 | 36000.0 | 11.2 |
| 2021-02-12 | 9.11 | 8.62 | 9.06 | 8.82 | 4700.0 | 8.82 |
| 2021-02-11 | 9.1 | 8.9 | 9.1 | 8.9 | 10800.0 | 8.9 |
| 2021-02-10 | 9.17 | 8.76 | 9.1 | 8.9 | 6000.0 | 8.9 |
| 2021-02-09 | 9.05 | 8.55 | 8.55 | 8.88 | 11100.0 | 8.88 |
| 2021-02-08 | 8.58 | 8.58 | 8.58 | 8.58 | 800.0 | 8.58 |
| 2021-02-05 | 8.26 | 8.18 | 8.18 | 8.22 | 1900.0 | 8.22 |
| 2021-02-04 | 8.04 | 7.9 | 8.01 | 7.9 | 6800.0 | 7.9 |
| 2021-02-03 | 8.17 | 8.01 | 8.11 | 8.01 | 14200.0 | 8.01 |
| 2021-02-02 | 7.99 | 7.6 | 7.89 | 7.97 | 6200.0 | 7.97 |
| 2021-02-01 | 7.33 | 7.03 | 7.3 | 7.2 | 7000.0 | 7.2 |
| 2021-01-29 | 7.55 | 7.35 | 7.55 | 7.35 | 2100.0 | 7.35 |
| 2021-01-28 | 7.98 | 7.14 | 7.17 | 7.5 | 22700.0 | 7.5 |
| 2021-01-27 | 7.5 | 7.15 | 7.42 | 7.15 | 3800.0 | 7.15 |
| 2021-01-26 | 7.7 | 7.05 | 7.7 | 7.45 | 5300.0 | 7.45 |
| 2021-01-25 | 7.74 | 7.5 | 7.55 | 7.62 | 2000.0 | 7.62 |
| 2021-01-22 | 8.0 | 7.56 | 7.95 | 7.77 | 900.0 | 7.77 |
| 2021-01-21 | 8.0 | 7.6 | 7.93 | 7.85 | 2900.0 | 7.85 |
| 2021-01-20 | 8.29 | 8.0 | 8.08 | 8.0 | 4400.0 | 8.0 |
| 2021-01-19 | 8.67 | 7.84 | 8.1 | 8.05 | 5500.0 | 8.05 |
| 2021-01-15 | 8.65 | 8.0 | 8.65 | 8.0 | 4300.0 | 8.0 |
| 2021-01-14 | 8.8 | 8.5 | 8.8 | 8.6 | 3300.0 | 8.6 |
| 2021-01-13 | 8.6 | 8.38 | 8.6 | 8.38 | 1600.0 | 8.38 |
| 2021-01-12 | 8.8 | 8.51 | 8.61 | 8.6 | 13700.0 | 8.6 |
| 2021-01-11 | 8.44 | 8.14 | 8.39 | 8.35 | 4800.0 | 8.35 |
| 2021-01-08 | 8.57 | 7.42 | 7.83 | 8.51 | 8300.0 | 8.51 |
| 2021-01-07 | 9.11 | 8.76 | 8.99 | 8.76 | 2800.0 | 8.76 |
| 2021-01-06 | 9.42 | 8.85 | 8.85 | 9.05 | 7000.0 | 9.05 |
| 2021-01-05 | 8.98 | 8.5 | 8.51 | 8.76 | 7600.0 | 8.76 |
| 2021-01-04 | 8.67 | 8.52 | 8.52 | 8.55 | 4100.0 | 8.55 |
| 2020-12-31 | 8.63 | 7.88 | 8.03 | 8.3 | 20100.0 | 8.3 |
| 2020-12-30 | 8.0 | 7.83 | 7.99 | 7.83 | 1600.0 | 7.83 |
| 2020-12-29 | 8.19 | 7.8 | 8.19 | 8.05 | 4400.0 | 8.05 |
| 2020-12-28 | 8.44 | 8.27 | 8.29 | 8.3 | 3500.0 | 8.3 |
| 2020-12-24 | 8.09 | 8.04 | 8.04 | 8.06 | 1200.0 | 8.06 |
| 2020-12-23 | 8.19 | 7.78 | 8.1 | 7.95 | 2900.0 | 7.95 |
| 2020-12-22 | 8.47 | 8.09 | 8.09 | 8.1 | 9300.0 | 8.1 |
| 2020-12-21 | 8.3 | 7.68 | 7.68 | 8.1 | 7500.0 | 8.1 |
| 2020-12-18 | 7.83 | 7.7 | 7.7 | 7.73 | 8300.0 | 7.73 |
| 2020-12-17 | 8.1 | 7.68 | 8.0 | 7.68 | 10600.0 | 7.68 |
| 2020-12-16 | 8.77 | 7.65 | 7.65 | 8.09 | 53000.0 | 8.09 |
| 2020-12-15 | 7.66 | 7.57 | 7.65 | 7.65 | 1800.0 | 7.65 |
| 2020-12-14 | 7.65 | 7.61 | 7.65 | 7.65 | 1900.0 | 7.65 |
| 2020-12-11 | 7.73 | 7.65 | 7.65 | 7.65 | 1800.0 | 7.65 |
| 2020-12-10 | 7.99 | 7.3 | 7.3 | 7.54 | 70800.0 | 7.54 |
| 2020-12-09 | 7.72 | 7.35 | 7.5 | 7.72 | 4300.0 | 7.72 |
| 2020-12-08 | 7.74 | 7.45 | 7.65 | 7.65 | 11900.0 | 7.65 |
| 2020-12-07 | 7.66 | 7.55 | 7.65 | 7.64 | 11700.0 | 7.64 |
| 2020-12-04 | 7.99 | 7.42 | 7.7 | 7.97 | 47300.0 | 7.97 |
| 2020-12-03 | 7.84 | 7.5 | 7.5 | 7.54 | 20400.0 | 7.54 |
| 2020-12-02 | 7.65 | 7.48 | 7.5 | 7.64 | 2500.0 | 7.64 |
| 2020-12-01 | 7.52 | 7.4 | 7.5 | 7.5 | 2100.0 | 7.5 |
| 2020-11-30 | 7.99 | 7.5 | 7.99 | 7.66 | 15800.0 | 7.66 |
| 2020-11-27 | 7.99 | 7.59 | 7.59 | 7.98 | 1000.0 | 7.98 |
| 2020-11-25 | 7.65 | 7.26 | 7.56 | 7.65 | 4900.0 | 7.65 |
| 2020-11-24 | 7.68 | 6.91 | 6.91 | 7.54 | 16200.0 | 7.54 |
| 2020-11-23 | 7.03 | 6.5 | 6.88 | 6.9 | 18900.0 | 6.9 |
| 2020-11-20 | 7.26 | 6.8 | 7.25 | 6.9 | 7500.0 | 6.9 |
| 2020-11-19 | 7.48 | 7.08 | 7.47 | 7.08 | 2200.0 | 7.08 |
| 2020-11-18 | 7.42 | 7.0 | 7.02 | 7.42 | 3300.0 | 7.42 |
| 2020-11-17 | 7.27 | 6.68 | 6.68 | 7.01 | 5300.0 | 7.01 |
| 2020-11-16 | 7.02 | 6.73 | 7.0 | 6.75 | 2800.0 | 6.75 |
| 2020-11-13 | 7.5 | 7.0 | 7.5 | 7.0 | 5800.0 | 7.0 |
| 2020-11-12 | 7.65 | 7.26 | 7.26 | 7.28 | 2300.0 | 7.28 |
| 2020-11-11 | 7.65 | 7.54 | 7.65 | 7.62 | 1900.0 | 7.62 |
| 2020-11-10 | 7.65 | 7.03 | 7.38 | 7.5 | 1700.0 | 7.5 |
| 2020-11-09 | 7.65 | 7.39 | 7.39 | 7.65 | 5400.0 | 7.65 |
| 2020-11-06 | 7.0 | 6.68 | 6.75 | 7.0 | 7200.0 | 7.0 |
| 2020-11-05 | 7.07 | 6.75 | 6.82 | 6.75 | 1900.0 | 6.75 |
| 2020-11-04 | 7.12 | 6.75 | 7.12 | 6.75 | 3100.0 | 6.75 |
| 2020-11-03 | 7.25 | 7.05 | 7.25 | 7.05 | 900.0 | 7.05 |
| 2020-11-02 | 7.07 | 6.75 | 6.82 | 6.77 | 2900.0 | 6.77 |
| 2020-10-30 | 7.09 | 6.65 | 6.65 | 6.75 | 3800.0 | 6.75 |
| 2020-10-29 | 6.81 | 6.5 | 6.8 | 6.54 | 4100.0 | 6.54 |
| 2020-10-28 | 7.09 | 6.8 | 7.09 | 6.8 | 2800.0 | 6.8 |
| 2020-10-27 | 7.18 | 7.0 | 7.18 | 7.01 | 1000.0 | 7.01 |
| 2020-10-26 | 7.2 | 7.0 | 7.09 | 7.12 | 2100.0 | 7.12 |
| 2020-10-23 | 7.7 | 7.33 | 7.53 | 7.34 | 3200.0 | 7.34 |
| 2020-10-22 | 7.65 | 7.2 | 7.24 | 7.23 | 39100.0 | 7.23 |
| 2020-10-21 | 7.65 | 7.01 | 7.61 | 7.23 | 9100.0 | 7.23 |
| 2020-10-20 | 7.6 | 7.33 | 7.33 | 7.41 | 2300.0 | 7.41 |
| 2020-10-19 | 7.76 | 7.34 | 7.76 | 7.34 | 600.0 | 7.34 |
| 2020-10-16 | 8.23 | 7.42 | 7.62 | 7.42 | 1900.0 | 7.42 |
| 2020-10-15 | 7.78 | 7.36 | 7.4 | 7.7 | 10100.0 | 7.7 |
| 2020-10-14 | 7.88 | 7.32 | 7.7 | 7.5 | 23700.0 | 7.5 |
| 2020-10-13 | 7.93 | 7.35 | 7.93 | 7.35 | 2300.0 | 7.35 |
| 2020-10-12 | 7.76 | 7.42 | 7.56 | 7.57 | 6700.0 | 7.57 |
| 2020-10-09 | 8.08 | 7.51 | 7.68 | 7.56 | 11000.0 | 7.56 |
| 2020-10-08 | 8.16 | 7.64 | 7.77 | 7.81 | 12300.0 | 7.81 |
| 2020-10-07 | 8.2 | 7.95 | 8.2 | 7.99 | 502200.0 | 7.99 |
| 2020-10-06 | 8.45 | 7.88 | 7.88 | 7.88 | 14500.0 | 7.88 |
| 2020-10-05 | 8.63 | 7.85 | 7.85 | 8.06 | 6500.0 | 8.06 |
| 2020-10-02 | 8.31 | 7.47 | 7.71 | 8.0 | 11200.0 | 8.0 |
| 2020-10-01 | 8.17 | 7.52 | 8.01 | 8.17 | 16700.0 | 8.17 |
| 2020-09-30 | 8.25 | 7.62 | 8.14 | 7.9 | 7400.0 | 7.9 |
| 2020-09-29 | 8.34 | 7.47 | 7.47 | 8.19 | 15300.0 | 8.19 |
| 2020-09-28 | 7.99 | 7.81 | 7.86 | 7.96 | 16600.0 | 7.96 |
| 2020-09-25 | 7.69 | 7.1 | 7.1 | 7.47 | 39300.0 | 7.47 |
| 2020-09-24 | 7.88 | 7.31 | 7.31 | 7.67 | 4300.0 | 7.67 |
| 2020-09-23 | 8.24 | 7.46 | 7.96 | 7.53 | 20900.0 | 7.53 |
| 2020-09-22 | 9.13 | 7.74 | 8.37 | 7.97 | 32200.0 | 7.97 |
| 2020-09-21 | 10.91 | 7.38 | 10.91 | 7.61 | 109400.0 | 7.61 |
| 2020-09-18 | 11.5 | 10.62 | 10.76 | 10.87 | 150400.0 | 10.87 |
| 2020-09-17 | 11.25 | 9.86 | 11.16 | 10.5 | 78700.0 | 10.5 |
| 2020-09-16 | 11.64 | 10.79 | 11.23 | 11.09 | 100400.0 | 11.09 |
| 2020-09-15 | 11.4 | 10.87 | 11.3 | 11.09 | 17500.0 | 11.09 |
| 2020-09-14 | 11.53 | 10.0 | 10.25 | 11.0 | 48900.0 | 11.0 |
| 2020-09-11 | 10.35 | 9.94 | 9.96 | 10.25 | 15300.0 | 10.25 |
| 2020-09-10 | 10.21 | 9.06 | 9.16 | 9.98 | 24700.0 | 9.98 |
| 2020-09-09 | 9.34 | 8.77 | 8.84 | 8.77 | 6600.0 | 8.77 |
| 2020-09-08 | 9.51 | 8.21 | 8.21 | 8.46 | 14400.0 | 8.46 |
| 2020-09-04 | 8.43 | 8.18 | 8.18 | 8.41 | 4100.0 | 8.41 |
| 2020-09-03 | 8.55 | 7.8 | 8.36 | 8.55 | 700.0 | 8.55 |
| 2020-09-02 | 8.52 | 8.05 | 8.05 | 8.52 | 1300.0 | 8.52 |
| 2020-09-01 | 8.35 | 7.78 | 8.3 | 8.0 | 5900.0 | 8.0 |
| 2020-08-31 | 8.55 | 8.34 | 8.55 | 8.34 | 800.0 | 8.34 |
| 2020-08-28 | 8.88 | 7.93 | 7.93 | 8.53 | 3900.0 | 8.53 |
| 2020-08-27 | 8.1 | 7.79 | 7.79 | 8.06 | 1200.0 | 8.06 |
| 2020-08-26 | 8.28 | 8.05 | 8.05 | 8.28 | 1300.0 | 8.28 |
| 2020-08-25 | 8.28 | 7.9 | 8.03 | 8.28 | 1400.0 | 8.28 |
| 2020-08-24 | 7.87 | 7.78 | 7.78 | 7.87 | 6600.0 | 7.87 |
| 2020-08-21 | 8.18 | 7.88 | 8.18 | 7.88 | 1100.0 | 7.88 |
| 2020-08-20 | 7.67 | 7.66 | 7.66 | 7.67 | 300.0 | 7.67 |
| 2020-08-19 | 7.85 | 7.51 | 7.85 | 7.66 | 1000.0 | 7.66 |
| 2020-08-18 | 7.78 | 7.78 | 7.78 | 7.78 | 400.0 | 7.78 |
| 2020-08-17 | 8.01 | 7.66 | 8.01 | 7.85 | 2700.0 | 7.85 |
| 2020-08-14 | 8.19 | 8.12 | 8.19 | 8.12 | 700.0 | 8.12 |
| 2020-08-13 | 8.29 | 8.2 | 8.29 | 8.2 | 1400.0 | 8.2 |
| 2020-08-12 | 8.88 | 8.4 | 8.88 | 8.4 | 600.0 | 8.4 |
| 2020-08-11 | 8.9 | 8.55 | 8.9 | 8.71 | 2700.0 | 8.71 |
| 2020-08-10 | 8.86 | 8.69 | 8.86 | 8.86 | 2800.0 | 8.86 |
| 2020-08-07 | 9.01 | 8.71 | 9.01 | 8.99 | 1500.0 | 8.99 |
| 2020-08-06 | 9.51 | 8.89 | 9.15 | 8.89 | 13600.0 | 8.89 |
| 2020-08-05 | 9.2 | 8.9 | 9.2 | 9.15 | 3200.0 | 9.15 |
| 2020-08-04 | 9.26 | 8.59 | 9.26 | 9.25 | 3700.0 | 9.25 |
| 2020-08-03 | 9.4 | 8.65 | 8.65 | 8.99 | 4300.0 | 8.99 |
| 2020-07-31 | 9.19 | 8.63 | 8.63 | 8.63 | 1200.0 | 8.63 |
| 2020-07-30 | 9.03 | 8.8 | 9.03 | 9.02 | 800.0 | 9.02 |
| 2020-07-29 | 9.48 | 8.48 | 8.48 | 9.42 | 12000.0 | 9.42 |
| 2020-07-28 | 8.49 | 8.49 | 8.49 | 8.49 | 500.0 | 8.49 |
| 2020-07-27 | 8.71 | 8.65 | 8.65 | 8.71 | 500.0 | 8.71 |
| 2020-07-24 | 8.75 | 8.65 | 8.75 | 8.65 | 700.0 | 8.65 |
| 2020-07-23 | 9.22 | 8.44 | 8.99 | 8.64 | 8300.0 | 8.64 |
| 2020-07-22 | 8.51 | 8.16 | 8.21 | 8.51 | 2800.0 | 8.51 |
| 2020-07-21 | 8.32 | 7.53 | 8.02 | 8.32 | 3800.0 | 8.32 |
| 2020-07-20 | 8.2 | 7.85 | 8.2 | 7.85 | 1600.0 | 7.85 |
| 2020-07-17 | 8.18 | 7.88 | 7.98 | 8.1 | 4700.0 | 8.1 |
| 2020-07-16 | 8.87 | 7.86 | 7.86 | 8.45 | 8400.0 | 8.45 |
| 2020-07-15 | 7.77 | 7.38 | 7.46 | 7.77 | 4100.0 | 7.77 |
| 2020-07-14 | 7.41 | 7.02 | 7.27 | 7.4 | 3200.0 | 7.4 |
| 2020-07-13 | 7.65 | 7.01 | 7.6 | 7.22 | 13500.0 | 7.22 |
| 2020-07-10 | 7.96 | 7.39 | 7.67 | 7.73 | 6500.0 | 7.73 |
| 2020-07-09 | 8.44 | 7.75 | 8.25 | 7.92 | 12600.0 | 7.92 |
| 2020-07-08 | 8.75 | 8.5 | 8.72 | 8.5 | 4600.0 | 8.5 |
| 2020-07-07 | 9.33 | 8.63 | 9.07 | 8.75 | 37800.0 | 8.75 |
| 2020-07-06 | 9.44 | 8.91 | 9.01 | 9.33 | 8100.0 | 9.33 |
| 2020-07-02 | 9.63 | 9.01 | 9.2 | 9.27 | 6300.0 | 9.27 |
| 2020-07-01 | 9.68 | 9.27 | 9.47 | 9.3 | 3200.0 | 9.3 |
| 2020-06-30 | 9.84 | 9.38 | 9.79 | 9.5 | 9900.0 | 9.5 |
| 2020-06-29 | 9.44 | 9.17 | 9.17 | 9.2 | 6600.0 | 9.2 |
| 2020-06-26 | 10.19 | 8.92 | 10.01 | 9.46 | 28500.0 | 9.46 |
| 2020-06-25 | 11.14 | 9.84 | 10.88 | 9.98 | 23700.0 | 9.98 |
| 2020-06-24 | 11.09 | 10.6 | 10.65 | 10.8 | 13500.0 | 10.8 |
| 2020-06-23 | 11.12 | 10.79 | 11.05 | 11.12 | 131600.0 | 11.12 |
| 2020-06-22 | 11.26 | 10.19 | 10.19 | 10.97 | 113600.0 | 10.97 |
| 2020-06-19 | 11.69 | 10.04 | 11.12 | 10.19 | 198400.0 | 10.19 |
| 2020-06-18 | 11.55 | 10.64 | 11.44 | 11.4 | 190200.0 | 11.4 |
| 2020-06-17 | 11.62 | 10.65 | 11.35 | 10.65 | 136000.0 | 10.65 |
| 2020-06-16 | 11.4 | 10.48 | 10.6 | 10.87 | 80600.0 | 10.87 |
| 2020-06-15 | 11.53 | 9.29 | 9.5 | 10.5 | 93600.0 | 10.5 |
| 2020-06-12 | 9.93 | 8.97 | 9.22 | 9.65 | 43300.0 | 9.65 |
| 2020-06-11 | 9.76 | 8.16 | 8.94 | 9.06 | 32100.0 | 9.06 |
| 2020-06-10 | 9.34 | 8.4 | 8.57 | 9.34 | 21400.0 | 9.34 |
| 2020-06-09 | 10.22 | 8.57 | 9.54 | 9.34 | 41200.0 | 9.34 |
| 2020-06-08 | 9.59 | 6.98 | 6.98 | 9.54 | 111100.0 | 9.54 |
| 2020-06-05 | 6.78 | 6.51 | 6.51 | 6.6 | 11100.0 | 6.6 |
| 2020-06-04 | 6.22 | 6.22 | 6.22 | 6.22 | 1900.0 | 6.22 |
| 2020-06-03 | 6.9 | 5.8 | 6.0 | 6.22 | 36100.0 | 6.22 |
| 2020-06-02 | 5.9 | 5.62 | 5.74 | 5.9 | 8000.0 | 5.9 |
| 2020-06-01 | 5.89 | 5.52 | 5.89 | 5.74 | 3500.0 | 5.74 |
| 2020-05-29 | 5.99 | 5.59 | 5.8 | 5.79 | 10700.0 | 5.79 |
| 2020-05-28 | 6.0 | 5.66 | 5.88 | 5.9 | 10700.0 | 5.9 |
| 2020-05-27 | 6.05 | 5.61 | 5.66 | 5.7 | 17000.0 | 5.7 |
| 2020-05-26 | 6.03 | 5.4 | 5.49 | 5.46 | 21500.0 | 5.46 |
| 2020-05-22 | 5.24 | 5.07 | 5.09 | 5.07 | 3800.0 | 5.07 |
| 2020-05-21 | 5.22 | 4.5 | 4.5 | 4.89 | 12900.0 | 4.89 |
| 2020-05-20 | 4.94 | 4.65 | 4.94 | 4.65 | 20700.0 | 4.65 |
| 2020-05-19 | 4.93 | 4.69 | 4.82 | 4.71 | 5400.0 | 4.71 |
| 2020-05-18 | 5.0 | 4.16 | 4.85 | 4.36 | 33200.0 | 4.36 |
| 2020-05-15 | 4.78 | 4.6 | 4.76 | 4.7 | 6100.0 | 4.7 |
| 2020-05-14 | 4.75 | 4.52 | 4.52 | 4.6 | 13100.0 | 4.6 |
| 2020-05-13 | 4.82 | 4.52 | 4.82 | 4.52 | 15800.0 | 4.52 |
| 2020-05-12 | 5.0 | 4.52 | 4.52 | 4.65 | 123400.0 | 4.65 |
| 2020-05-11 | 4.8 | 4.55 | 4.75 | 4.55 | 16900.0 | 4.55 |
| 2020-05-08 | 4.75 | 4.6 | 4.75 | 4.75 | 5800.0 | 4.75 |
| 2020-05-07 | 4.83 | 4.65 | 4.65 | 4.8 | 13900.0 | 4.8 |
| 2020-05-06 | 5.05 | 4.83 | 5.05 | 4.9 | 6700.0 | 4.9 |
| 2020-05-05 | 5.14 | 4.75 | 4.75 | 5.05 | 20800.0 | 5.05 |
| 2020-05-04 | 4.9 | 4.6 | 4.85 | 4.7 | 7500.0 | 4.7 |
| 2020-05-01 | 5.0 | 4.5 | 5.0 | 4.7 | 18000.0 | 4.7 |
| 2020-04-30 | 5.12 | 4.66 | 4.85 | 4.9 | 33400.0 | 4.9 |
| 2020-04-29 | 5.06 | 4.85 | 5.05 | 4.85 | 127500.0 | 4.85 |
| 2020-04-28 | 5.04 | 4.67 | 5.04 | 4.85 | 7700.0 | 4.85 |
| 2020-04-27 | 4.95 | 4.75 | 4.75 | 4.95 | 22100.0 | 4.95 |
| 2020-04-24 | 5.24 | 4.79 | 5.0 | 4.97 | 10200.0 | 4.97 |
| 2020-04-23 | 5.22 | 4.52 | 4.52 | 4.99 | 34400.0 | 4.99 |
| 2020-04-22 | 5.0 | 4.55 | 5.0 | 4.75 | 4900.0 | 4.75 |
| 2020-04-21 | 4.88 | 4.6 | 4.6 | 4.79 | 4700.0 | 4.79 |
| 2020-04-20 | 4.83 | 4.4 | 4.4 | 4.83 | 8900.0 | 4.83 |
| 2020-04-17 | 5.0 | 4.8 | 4.97 | 4.9 | 3600.0 | 4.9 |
| 2020-04-16 | 5.32 | 4.46 | 4.64 | 5.05 | 8900.0 | 5.05 |
| 2020-04-15 | 5.43 | 4.62 | 5.43 | 4.86 | 11300.0 | 4.86 |
| 2020-04-14 | 5.85 | 4.95 | 5.85 | 5.19 | 17300.0 | 5.19 |
| 2020-04-13 | 6.0 | 5.11 | 5.71 | 5.42 | 33700.0 | 5.42 |
| 2020-04-09 | 5.82 | 4.39 | 4.5 | 5.5 | 50800.0 | 5.5 |
| 2020-04-08 | 4.5 | 4.4 | 4.5 | 4.5 | 1800.0 | 4.5 |
| 2020-04-07 | 4.61 | 4.3 | 4.49 | 4.33 | 12700.0 | 4.33 |
| 2020-04-06 | 4.84 | 4.6 | 4.69 | 4.7 | 11300.0 | 4.7 |
| 2020-04-03 | 4.82 | 4.32 | 4.75 | 4.82 | 6800.0 | 4.82 |
| 2020-04-02 | 4.88 | 4.36 | 4.36 | 4.71 | 9100.0 | 4.71 |
| 2020-04-01 | 4.6 | 4.2 | 4.2 | 4.36 | 5500.0 | 4.36 |
| 2020-03-31 | 4.9 | 4.23 | 4.23 | 4.68 | 13300.0 | 4.68 |
| 2020-03-30 | 5.0 | 4.03 | 4.75 | 4.43 | 32800.0 | 4.43 |
| 2020-03-27 | 8.44 | 5.3 | 6.17 | 5.52 | 198000.0 | 5.52 |
| 2020-03-26 | 5.75 | 2.88 | 3.0 | 5.61 | 82700.0 | 5.61 |
| 2020-03-25 | 2.75 | 2.6 | 2.75 | 2.6 | 6900.0 | 2.6 |
| 2020-03-24 | 3.06 | 2.7 | 2.83 | 2.89 | 2300.0 | 2.89 |
| 2020-03-23 | 2.54 | 2.46 | 2.54 | 2.46 | 600.0 | 2.46 |
| 2020-03-20 | 2.56 | 2.31 | 2.48 | 2.31 | 1700.0 | 2.31 |
| 2020-03-19 | 2.88 | 2.25 | 2.42 | 2.44 | 4500.0 | 2.44 |
| 2020-03-18 | 2.46 | 2.26 | 2.46 | 2.44 | 6500.0 | 2.44 |
| 2020-03-17 | 2.91 | 2.25 | 2.75 | 2.25 | 3500.0 | 2.25 |
| 2020-03-16 | 3.18 | 2.85 | 3.18 | 2.85 | 2900.0 | 2.85 |
| 2020-03-13 | 3.58 | 3.21 | 3.58 | 3.21 | 2500.0 | 3.21 |
| 2020-03-12 | 3.54 | 3.41 | 3.41 | 3.54 | 2300.0 | 3.54 |
| 2020-03-11 | 4.73 | 3.62 | 4.47 | 3.96 | 10700.0 | 3.96 |
| 2020-03-10 | 6.64 | 4.43 | 6.46 | 4.47 | 34100.0 | 4.47 |
| 2020-03-09 | 7.61 | 5.48 | 7.01 | 5.5 | 18700.0 | 5.5 |
| 2020-03-06 | 8.22 | 7.8 | 8.22 | 8.0 | 2900.0 | 8.0 |
| 2020-03-05 | 8.0 | 8.0 | 8.0 | 8.0 | 1900.0 | 8.0 |
| 2020-03-04 | 8.32 | 7.9 | 8.32 | 8.29 | 4800.0 | 8.29 |
| 2020-03-03 | 8.75 | 7.99 | 8.75 | 7.99 | 4000.0 | 7.99 |
| 2020-03-02 | 8.79 | 8.0 | 8.0 | 8.25 | 5500.0 | 8.25 |
| 2020-02-28 | 8.25 | 7.48 | 8.25 | 7.48 | 6100.0 | 7.48 |
| 2020-02-27 | 9.1 | 8.4 | 9.01 | 8.4 | 28600.0 | 8.4 |
| 2020-02-26 | 10.01 | 9.43 | 10.01 | 9.48 | 11700.0 | 9.48 |
| 2020-02-25 | 11.19 | 10.41 | 11.19 | 10.41 | 5600.0 | 10.41 |
| 2020-02-24 | 11.58 | 10.99 | 11.58 | 11.0 | 4100.0 | 11.0 |
| 2020-02-21 | 11.85 | 11.66 | 11.8 | 11.85 | 3300.0 | 11.85 |
| 2020-02-20 | 12.0 | 11.35 | 11.55 | 11.89 | 24400.0 | 11.89 |
| 2020-02-19 | 11.45 | 10.5 | 10.5 | 11.45 | 4300.0 | 11.45 |
| 2020-02-18 | 11.5 | 10.01 | 10.01 | 11.45 | 2200.0 | 11.45 |