| 名前 | CONSOL Energy Inc. Common Stock |
| ティッカー | CEIX |
| 国 | nan |
| 上場年 | 2017.0 |
| セクター | Energy |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 11.1 | 10.55 | 10.74 | 11.07 | 688500.0 | 11.07 |
| 2021-02-12 | 10.67 | 10.22 | 10.56 | 10.49 | 427300.0 | 10.49 |
| 2021-02-11 | 10.6 | 9.56 | 9.71 | 10.6 | 739100.0 | 10.6 |
| 2021-02-10 | 10.59 | 9.54 | 10.14 | 9.65 | 604200.0 | 9.65 |
| 2021-02-09 | 10.15 | 9.16 | 9.92 | 9.87 | 703300.0 | 9.87 |
| 2021-02-08 | 10.0 | 9.26 | 9.26 | 10.0 | 537700.0 | 10.0 |
| 2021-02-05 | 9.76 | 8.94 | 9.39 | 9.14 | 395100.0 | 9.14 |
| 2021-02-04 | 9.45 | 8.83 | 9.12 | 9.26 | 423100.0 | 9.26 |
| 2021-02-03 | 9.45 | 9.07 | 9.33 | 9.12 | 249900.0 | 9.12 |
| 2021-02-02 | 9.48 | 9.02 | 9.03 | 9.25 | 483100.0 | 9.25 |
| 2021-02-01 | 8.92 | 8.06 | 8.18 | 8.79 | 470200.0 | 8.79 |
| 2021-01-29 | 8.64 | 8.11 | 8.36 | 8.12 | 385500.0 | 8.12 |
| 2021-01-28 | 9.19 | 8.07 | 8.95 | 8.51 | 516700.0 | 8.51 |
| 2021-01-27 | 9.25 | 7.99 | 8.25 | 8.89 | 444500.0 | 8.89 |
| 2021-01-26 | 8.79 | 8.29 | 8.64 | 8.36 | 338400.0 | 8.36 |
| 2021-01-25 | 9.04 | 8.25 | 8.98 | 8.61 | 332300.0 | 8.61 |
| 2021-01-22 | 9.0 | 8.61 | 8.63 | 8.98 | 218000.0 | 8.98 |
| 2021-01-21 | 9.6 | 8.57 | 9.5 | 8.88 | 395300.0 | 8.88 |
| 2021-01-20 | 9.76 | 8.97 | 9.74 | 9.53 | 426300.0 | 9.53 |
| 2021-01-19 | 9.99 | 9.34 | 9.74 | 9.64 | 514700.0 | 9.64 |
| 2021-01-15 | 9.71 | 9.24 | 9.31 | 9.53 | 394800.0 | 9.53 |
| 2021-01-14 | 9.58 | 8.81 | 8.81 | 9.52 | 654700.0 | 9.52 |
| 2021-01-13 | 9.19 | 8.15 | 9.15 | 8.73 | 362400.0 | 8.73 |
| 2021-01-12 | 9.25 | 8.25 | 8.32 | 9.12 | 920400.0 | 9.12 |
| 2021-01-11 | 8.16 | 7.34 | 7.34 | 8.14 | 283000.0 | 8.14 |
| 2021-01-08 | 7.72 | 7.35 | 7.72 | 7.56 | 374200.0 | 7.56 |
| 2021-01-07 | 7.8 | 6.9 | 6.9 | 7.68 | 875700.0 | 7.68 |
| 2021-01-06 | 7.15 | 6.7 | 6.87 | 6.81 | 440100.0 | 6.81 |
| 2021-01-05 | 7.04 | 6.61 | 6.84 | 6.84 | 481800.0 | 6.84 |
| 2021-01-04 | 7.34 | 6.51 | 7.22 | 6.78 | 743900.0 | 6.78 |
| 2020-12-31 | 7.44 | 6.78 | 6.87 | 7.21 | 1204000.0 | 7.21 |
| 2020-12-30 | 7.22 | 6.5 | 6.5 | 6.78 | 1314100.0 | 6.78 |
| 2020-12-29 | 6.92 | 6.42 | 6.92 | 6.49 | 227600.0 | 6.49 |
| 2020-12-28 | 6.87 | 6.5 | 6.64 | 6.85 | 477800.0 | 6.85 |
| 2020-12-24 | 6.76 | 6.49 | 6.75 | 6.59 | 166800.0 | 6.59 |
| 2020-12-23 | 7.07 | 6.65 | 6.88 | 6.75 | 512600.0 | 6.75 |
| 2020-12-22 | 7.63 | 6.78 | 7.63 | 6.83 | 576900.0 | 6.83 |
| 2020-12-21 | 7.7 | 7.16 | 7.38 | 7.59 | 479900.0 | 7.59 |
| 2020-12-18 | 8.14 | 7.74 | 7.9 | 7.8 | 1127700.0 | 7.8 |
| 2020-12-17 | 8.2 | 7.31 | 7.74 | 7.96 | 503500.0 | 7.96 |
| 2020-12-16 | 7.71 | 7.02 | 7.13 | 7.68 | 613200.0 | 7.68 |
| 2020-12-15 | 7.25 | 6.87 | 6.92 | 7.1 | 381800.0 | 7.1 |
| 2020-12-14 | 7.13 | 6.64 | 6.69 | 6.85 | 633700.0 | 6.85 |
| 2020-12-11 | 6.8 | 6.48 | 6.8 | 6.51 | 393600.0 | 6.51 |
| 2020-12-10 | 6.97 | 5.89 | 6.0 | 6.79 | 783300.0 | 6.79 |
| 2020-12-09 | 6.64 | 6.02 | 6.2 | 6.03 | 780100.0 | 6.03 |
| 2020-12-08 | 6.35 | 5.68 | 5.8 | 6.11 | 605700.0 | 6.11 |
| 2020-12-07 | 5.93 | 5.56 | 5.67 | 5.85 | 299200.0 | 5.85 |
| 2020-12-04 | 5.84 | 5.53 | 5.8 | 5.73 | 271800.0 | 5.73 |
| 2020-12-03 | 5.85 | 5.5 | 5.62 | 5.71 | 354900.0 | 5.71 |
| 2020-12-02 | 5.65 | 5.11 | 5.22 | 5.61 | 358700.0 | 5.61 |
| 2020-12-01 | 5.52 | 5.11 | 5.42 | 5.22 | 475100.0 | 5.22 |
| 2020-11-30 | 5.73 | 5.27 | 5.59 | 5.29 | 650300.0 | 5.29 |
| 2020-11-27 | 6.01 | 5.58 | 6.01 | 5.68 | 410300.0 | 5.68 |
| 2020-11-25 | 6.16 | 5.57 | 5.86 | 6.02 | 435000.0 | 6.02 |
| 2020-11-24 | 6.07 | 5.47 | 5.57 | 5.93 | 682300.0 | 5.93 |
| 2020-11-23 | 5.48 | 5.04 | 5.23 | 5.44 | 502000.0 | 5.44 |
| 2020-11-20 | 5.18 | 4.97 | 5.05 | 5.12 | 171700.0 | 5.12 |
| 2020-11-19 | 5.16 | 4.79 | 4.94 | 5.11 | 259300.0 | 5.11 |
| 2020-11-18 | 5.37 | 4.85 | 4.91 | 4.96 | 424400.0 | 4.96 |
| 2020-11-17 | 5.05 | 4.63 | 4.78 | 4.91 | 389700.0 | 4.91 |
| 2020-11-16 | 4.94 | 4.54 | 4.66 | 4.78 | 590100.0 | 4.78 |
| 2020-11-13 | 4.58 | 4.37 | 4.4 | 4.49 | 147800.0 | 4.49 |
| 2020-11-12 | 4.68 | 4.25 | 4.68 | 4.35 | 254200.0 | 4.35 |
| 2020-11-11 | 4.69 | 4.37 | 4.44 | 4.67 | 267800.0 | 4.67 |
| 2020-11-10 | 4.62 | 4.34 | 4.56 | 4.44 | 272900.0 | 4.44 |
| 2020-11-09 | 4.79 | 4.33 | 4.43 | 4.46 | 538600.0 | 4.46 |
| 2020-11-06 | 4.21 | 3.88 | 4.14 | 4.04 | 384700.0 | 4.04 |
| 2020-11-05 | 4.22 | 3.66 | 3.76 | 4.11 | 631400.0 | 4.11 |
| 2020-11-04 | 3.96 | 3.7 | 3.96 | 3.76 | 571700.0 | 3.76 |
| 2020-11-03 | 4.2 | 3.9 | 4.11 | 4.04 | 362900.0 | 4.04 |
| 2020-11-02 | 4.15 | 3.7 | 3.85 | 4.02 | 285400.0 | 4.02 |
| 2020-10-30 | 3.9 | 3.73 | 3.84 | 3.79 | 295300.0 | 3.79 |
| 2020-10-29 | 4.14 | 3.85 | 4.05 | 3.86 | 385900.0 | 3.86 |
| 2020-10-28 | 4.43 | 4.01 | 4.37 | 4.08 | 420700.0 | 4.08 |
| 2020-10-27 | 4.9 | 4.46 | 4.89 | 4.47 | 322700.0 | 4.47 |
| 2020-10-26 | 4.89 | 4.55 | 4.63 | 4.89 | 356000.0 | 4.89 |
| 2020-10-23 | 4.81 | 4.35 | 4.46 | 4.68 | 423000.0 | 4.68 |
| 2020-10-22 | 4.34 | 4.17 | 4.22 | 4.32 | 122200.0 | 4.32 |
| 2020-10-21 | 4.39 | 4.1 | 4.1 | 4.2 | 186700.0 | 4.2 |
| 2020-10-20 | 4.17 | 3.98 | 4.05 | 4.12 | 220200.0 | 4.12 |
| 2020-10-19 | 4.21 | 4.02 | 4.12 | 4.03 | 200100.0 | 4.03 |
| 2020-10-16 | 4.22 | 4.0 | 4.2 | 4.11 | 206100.0 | 4.11 |
| 2020-10-15 | 4.38 | 4.12 | 4.22 | 4.17 | 299600.0 | 4.17 |
| 2020-10-14 | 4.34 | 4.13 | 4.32 | 4.17 | 168100.0 | 4.17 |
| 2020-10-13 | 4.33 | 4.1 | 4.33 | 4.28 | 279100.0 | 4.28 |
| 2020-10-12 | 4.55 | 4.3 | 4.38 | 4.36 | 290700.0 | 4.36 |
| 2020-10-09 | 4.5 | 4.19 | 4.44 | 4.3 | 190900.0 | 4.3 |
| 2020-10-08 | 4.33 | 4.07 | 4.16 | 4.32 | 172500.0 | 4.32 |
| 2020-10-07 | 4.26 | 4.02 | 4.22 | 4.12 | 297200.0 | 4.12 |
| 2020-10-06 | 4.58 | 4.17 | 4.43 | 4.19 | 227600.0 | 4.19 |
| 2020-10-05 | 4.58 | 4.33 | 4.49 | 4.37 | 138200.0 | 4.37 |
| 2020-10-02 | 4.43 | 4.05 | 4.06 | 4.38 | 289400.0 | 4.38 |
| 2020-10-01 | 4.45 | 4.05 | 4.42 | 4.12 | 339800.0 | 4.12 |
| 2020-09-30 | 4.74 | 4.38 | 4.49 | 4.43 | 400900.0 | 4.43 |
| 2020-09-29 | 4.71 | 4.35 | 4.65 | 4.52 | 521700.0 | 4.52 |
| 2020-09-28 | 4.74 | 4.29 | 4.45 | 4.68 | 364900.0 | 4.68 |
| 2020-09-25 | 4.77 | 4.35 | 4.68 | 4.38 | 378200.0 | 4.38 |
| 2020-09-24 | 4.91 | 4.58 | 4.82 | 4.75 | 223600.0 | 4.75 |
| 2020-09-23 | 5.38 | 4.67 | 5.22 | 4.74 | 325300.0 | 4.74 |
| 2020-09-22 | 5.35 | 5.12 | 5.28 | 5.21 | 217100.0 | 5.21 |
| 2020-09-21 | 5.57 | 5.0 | 5.52 | 5.27 | 376400.0 | 5.27 |
| 2020-09-18 | 6.01 | 5.3 | 5.32 | 5.75 | 960600.0 | 5.75 |
| 2020-09-17 | 5.57 | 5.19 | 5.34 | 5.24 | 273300.0 | 5.24 |
| 2020-09-16 | 5.4 | 5.07 | 5.14 | 5.39 | 255800.0 | 5.39 |
| 2020-09-15 | 5.19 | 4.73 | 4.86 | 5.11 | 263200.0 | 5.11 |
| 2020-09-14 | 4.87 | 4.46 | 4.62 | 4.81 | 264200.0 | 4.81 |
| 2020-09-11 | 4.71 | 4.47 | 4.68 | 4.59 | 265700.0 | 4.59 |
| 2020-09-10 | 4.91 | 4.4 | 4.52 | 4.68 | 718400.0 | 4.68 |
| 2020-09-09 | 4.57 | 4.2 | 4.42 | 4.5 | 648100.0 | 4.5 |
| 2020-09-08 | 4.6 | 4.2 | 4.6 | 4.36 | 724300.0 | 4.36 |
| 2020-09-04 | 5.05 | 4.45 | 5.03 | 4.66 | 609000.0 | 4.66 |
| 2020-09-03 | 5.13 | 4.85 | 4.98 | 4.93 | 334600.0 | 4.93 |
| 2020-09-02 | 5.12 | 4.77 | 5.12 | 4.98 | 465900.0 | 4.98 |
| 2020-09-01 | 5.29 | 4.96 | 5.2 | 5.13 | 422700.0 | 5.13 |
| 2020-08-31 | 5.43 | 5.14 | 5.35 | 5.17 | 295400.0 | 5.17 |
| 2020-08-28 | 5.6 | 5.08 | 5.4 | 5.38 | 328900.0 | 5.38 |
| 2020-08-27 | 5.36 | 5.09 | 5.16 | 5.31 | 316700.0 | 5.31 |
| 2020-08-26 | 5.2 | 4.98 | 5.02 | 5.12 | 184600.0 | 5.12 |
| 2020-08-25 | 5.29 | 4.93 | 5.16 | 5.05 | 276300.0 | 5.05 |
| 2020-08-24 | 5.12 | 4.9 | 5.06 | 5.05 | 500300.0 | 5.05 |
| 2020-08-21 | 5.13 | 4.96 | 5.03 | 5.02 | 335600.0 | 5.02 |
| 2020-08-20 | 5.18 | 4.92 | 5.1 | 5.09 | 321700.0 | 5.09 |
| 2020-08-19 | 5.48 | 5.1 | 5.48 | 5.15 | 278300.0 | 5.15 |
| 2020-08-18 | 5.71 | 5.36 | 5.71 | 5.47 | 257400.0 | 5.47 |
| 2020-08-17 | 5.67 | 5.5 | 5.53 | 5.65 | 200500.0 | 5.65 |
| 2020-08-14 | 5.64 | 5.29 | 5.37 | 5.55 | 234400.0 | 5.55 |
| 2020-08-13 | 5.61 | 5.32 | 5.49 | 5.33 | 188600.0 | 5.33 |
| 2020-08-12 | 5.74 | 5.36 | 5.73 | 5.52 | 231900.0 | 5.52 |
| 2020-08-11 | 5.95 | 5.55 | 5.58 | 5.61 | 381300.0 | 5.61 |
| 2020-08-10 | 5.68 | 5.05 | 5.24 | 5.61 | 362500.0 | 5.61 |
| 2020-08-07 | 5.23 | 4.9 | 5.18 | 5.18 | 297700.0 | 5.18 |
| 2020-08-06 | 5.16 | 4.91 | 5.11 | 4.97 | 450000.0 | 4.97 |
| 2020-08-05 | 5.72 | 5.1 | 5.65 | 5.12 | 412600.0 | 5.12 |
| 2020-08-04 | 5.88 | 5.48 | 5.71 | 5.52 | 348300.0 | 5.52 |
| 2020-08-03 | 5.97 | 5.68 | 5.8 | 5.8 | 253400.0 | 5.8 |
| 2020-07-31 | 5.92 | 5.5 | 5.88 | 5.88 | 343100.0 | 5.88 |
| 2020-07-30 | 5.97 | 5.55 | 5.82 | 5.92 | 193400.0 | 5.92 |
| 2020-07-29 | 6.02 | 5.44 | 5.48 | 6.02 | 398400.0 | 6.02 |
| 2020-07-28 | 5.6 | 5.26 | 5.5 | 5.48 | 200000.0 | 5.48 |
| 2020-07-27 | 5.62 | 5.29 | 5.37 | 5.55 | 199800.0 | 5.55 |
| 2020-07-24 | 5.69 | 5.38 | 5.61 | 5.39 | 227600.0 | 5.39 |
| 2020-07-23 | 5.89 | 5.37 | 5.44 | 5.61 | 362400.0 | 5.61 |
| 2020-07-22 | 5.67 | 5.46 | 5.5 | 5.49 | 195000.0 | 5.49 |
| 2020-07-21 | 5.87 | 5.46 | 5.6 | 5.58 | 262900.0 | 5.58 |
| 2020-07-20 | 5.97 | 5.46 | 5.86 | 5.53 | 312700.0 | 5.53 |
| 2020-07-17 | 6.09 | 5.74 | 5.74 | 5.86 | 366500.0 | 5.86 |
| 2020-07-16 | 5.76 | 5.44 | 5.58 | 5.73 | 205600.0 | 5.73 |
| 2020-07-15 | 5.75 | 5.44 | 5.74 | 5.63 | 361800.0 | 5.63 |
| 2020-07-14 | 5.7 | 5.13 | 5.23 | 5.4 | 340900.0 | 5.4 |
| 2020-07-13 | 5.6 | 5.23 | 5.49 | 5.28 | 259900.0 | 5.28 |
| 2020-07-10 | 5.44 | 5.01 | 5.13 | 5.4 | 271500.0 | 5.4 |
| 2020-07-09 | 5.39 | 4.91 | 5.3 | 5.15 | 389000.0 | 5.15 |
| 2020-07-08 | 5.37 | 5.04 | 5.15 | 5.35 | 287000.0 | 5.35 |
| 2020-07-07 | 5.47 | 5.17 | 5.29 | 5.2 | 407700.0 | 5.2 |
| 2020-07-06 | 5.66 | 5.12 | 5.35 | 5.39 | 364800.0 | 5.39 |
| 2020-07-02 | 5.28 | 5.05 | 5.16 | 5.17 | 278900.0 | 5.17 |
| 2020-07-01 | 5.28 | 4.94 | 5.07 | 5.01 | 375400.0 | 5.01 |
| 2020-06-30 | 5.28 | 5.0 | 5.25 | 5.07 | 734800.0 | 5.07 |
| 2020-06-29 | 5.5 | 5.1 | 5.1 | 5.25 | 363500.0 | 5.25 |
| 2020-06-26 | 5.47 | 5.07 | 5.47 | 5.11 | 580800.0 | 5.11 |
| 2020-06-25 | 5.85 | 5.09 | 5.22 | 5.63 | 707800.0 | 5.63 |
| 2020-06-24 | 5.6 | 5.18 | 5.46 | 5.29 | 630400.0 | 5.29 |
| 2020-06-23 | 5.87 | 5.34 | 5.71 | 5.63 | 834500.0 | 5.63 |
| 2020-06-22 | 6.25 | 5.57 | 6.0 | 5.59 | 836500.0 | 5.59 |
| 2020-06-19 | 6.45 | 5.93 | 6.15 | 6.08 | 1900200.0 | 6.08 |
| 2020-06-18 | 6.63 | 6.06 | 6.47 | 6.11 | 740900.0 | 6.11 |
| 2020-06-17 | 7.39 | 6.44 | 7.39 | 6.47 | 778700.0 | 6.47 |
| 2020-06-16 | 7.64 | 7.07 | 7.38 | 7.42 | 439200.0 | 7.42 |
| 2020-06-15 | 7.17 | 6.41 | 6.69 | 7.01 | 455900.0 | 7.01 |
| 2020-06-12 | 7.92 | 6.7 | 7.72 | 7.07 | 564100.0 | 7.07 |
| 2020-06-11 | 8.37 | 7.12 | 8.37 | 7.23 | 523400.0 | 7.23 |
| 2020-06-10 | 9.4 | 8.87 | 9.38 | 8.88 | 527100.0 | 8.88 |
| 2020-06-09 | 9.95 | 9.12 | 9.51 | 9.42 | 567900.0 | 9.42 |
| 2020-06-08 | 9.89 | 8.54 | 8.54 | 9.8 | 1024400.0 | 9.8 |
| 2020-06-05 | 8.37 | 7.57 | 7.57 | 8.14 | 640600.0 | 8.14 |
| 2020-06-04 | 7.3 | 6.42 | 6.61 | 7.26 | 378600.0 | 7.26 |
| 2020-06-03 | 7.1 | 6.61 | 6.63 | 6.7 | 354500.0 | 6.7 |
| 2020-06-02 | 6.91 | 6.43 | 6.79 | 6.48 | 419900.0 | 6.48 |
| 2020-06-01 | 7.02 | 6.72 | 6.77 | 6.78 | 212100.0 | 6.78 |
| 2020-05-29 | 7.59 | 6.72 | 7.52 | 6.81 | 580900.0 | 6.81 |
| 2020-05-28 | 7.72 | 7.04 | 7.4 | 7.59 | 492000.0 | 7.59 |
| 2020-05-27 | 7.38 | 6.81 | 7.15 | 7.32 | 343700.0 | 7.32 |
| 2020-05-26 | 7.22 | 6.76 | 7.2 | 6.99 | 422700.0 | 6.99 |
| 2020-05-22 | 7.05 | 6.62 | 6.91 | 6.93 | 217100.0 | 6.93 |
| 2020-05-21 | 7.39 | 6.83 | 7.24 | 6.97 | 383700.0 | 6.97 |
| 2020-05-20 | 7.5 | 6.84 | 6.9 | 7.3 | 380500.0 | 7.3 |
| 2020-05-19 | 7.18 | 6.5 | 6.86 | 6.81 | 318800.0 | 6.81 |
| 2020-05-18 | 7.03 | 6.09 | 6.17 | 6.87 | 485500.0 | 6.87 |
| 2020-05-15 | 6.56 | 5.94 | 6.34 | 5.97 | 741400.0 | 5.97 |
| 2020-05-14 | 6.43 | 5.81 | 6.14 | 6.2 | 415700.0 | 6.2 |
| 2020-05-13 | 7.07 | 6.18 | 6.95 | 6.26 | 648600.0 | 6.26 |
| 2020-05-12 | 7.53 | 7.0 | 7.34 | 7.05 | 492300.0 | 7.05 |
| 2020-05-11 | 7.5 | 6.3 | 6.46 | 7.41 | 634800.0 | 7.41 |
| 2020-05-08 | 7.32 | 5.99 | 5.99 | 7.18 | 612500.0 | 7.18 |
| 2020-05-07 | 6.49 | 5.82 | 6.21 | 5.87 | 236600.0 | 5.87 |
| 2020-05-06 | 6.84 | 6.1 | 6.63 | 6.15 | 275100.0 | 6.15 |
| 2020-05-05 | 7.6 | 6.57 | 7.27 | 6.64 | 533400.0 | 6.64 |
| 2020-05-04 | 7.21 | 6.53 | 6.71 | 7.07 | 382300.0 | 7.07 |
| 2020-05-01 | 7.56 | 6.8 | 7.3 | 6.91 | 888500.0 | 6.91 |
| 2020-04-30 | 7.67 | 5.85 | 6.2 | 7.59 | 1602000.0 | 7.59 |
| 2020-04-29 | 6.29 | 5.66 | 5.75 | 6.0 | 872400.0 | 6.0 |
| 2020-04-28 | 5.65 | 5.0 | 5.0 | 5.62 | 477000.0 | 5.62 |
| 2020-04-27 | 5.0 | 4.35 | 4.8 | 4.98 | 318200.0 | 4.98 |
| 2020-04-24 | 5.23 | 4.36 | 5.12 | 4.76 | 481800.0 | 4.76 |
| 2020-04-23 | 6.0 | 4.94 | 5.79 | 5.02 | 684400.0 | 5.02 |
| 2020-04-22 | 5.93 | 5.44 | 5.57 | 5.8 | 589400.0 | 5.8 |
| 2020-04-21 | 5.49 | 4.95 | 4.97 | 5.35 | 657700.0 | 5.35 |
| 2020-04-20 | 5.49 | 4.82 | 5.28 | 5.16 | 583500.0 | 5.16 |
| 2020-04-17 | 5.45 | 5.0 | 5.1 | 5.23 | 432600.0 | 5.23 |
| 2020-04-16 | 5.41 | 4.65 | 5.4 | 4.87 | 540600.0 | 4.87 |
| 2020-04-15 | 5.78 | 5.31 | 5.78 | 5.44 | 362400.0 | 5.44 |
| 2020-04-14 | 6.28 | 5.62 | 5.87 | 5.98 | 666400.0 | 5.98 |
| 2020-04-13 | 6.0 | 5.3 | 5.5 | 5.71 | 652800.0 | 5.71 |
| 2020-04-09 | 5.52 | 4.27 | 4.39 | 5.49 | 1028000.0 | 5.49 |
| 2020-04-08 | 4.33 | 3.86 | 4.0 | 4.3 | 438100.0 | 4.3 |
| 2020-04-07 | 4.84 | 3.95 | 4.8 | 3.96 | 561000.0 | 3.96 |
| 2020-04-06 | 4.82 | 4.38 | 4.62 | 4.56 | 419500.0 | 4.56 |
| 2020-04-03 | 4.72 | 3.97 | 4.1 | 4.42 | 841600.0 | 4.42 |
| 2020-04-02 | 4.38 | 3.71 | 3.9 | 4.07 | 833800.0 | 4.07 |
| 2020-04-01 | 3.89 | 3.35 | 3.61 | 3.85 | 572100.0 | 3.85 |
| 2020-03-31 | 3.98 | 3.61 | 3.77 | 3.69 | 453700.0 | 3.69 |
| 2020-03-30 | 4.22 | 3.66 | 4.2 | 3.77 | 512600.0 | 3.77 |
| 2020-03-27 | 4.29 | 4.01 | 4.2 | 4.26 | 362900.0 | 4.26 |
| 2020-03-26 | 4.66 | 3.66 | 4.36 | 4.32 | 756400.0 | 4.32 |
| 2020-03-25 | 5.29 | 4.18 | 4.85 | 4.28 | 1137700.0 | 4.28 |
| 2020-03-24 | 4.93 | 4.51 | 4.85 | 4.81 | 588400.0 | 4.81 |
| 2020-03-23 | 6.58 | 4.27 | 6.11 | 4.41 | 753700.0 | 4.41 |
| 2020-03-20 | 7.55 | 5.58 | 7.38 | 6.39 | 1830000.0 | 6.39 |
| 2020-03-19 | 8.69 | 7.17 | 7.33 | 7.42 | 825200.0 | 7.42 |
| 2020-03-18 | 8.11 | 6.89 | 7.75 | 7.27 | 996300.0 | 7.27 |
| 2020-03-17 | 8.42 | 5.52 | 5.68 | 8.28 | 1964600.0 | 8.28 |
| 2020-03-16 | 6.17 | 4.87 | 4.87 | 5.52 | 1037500.0 | 5.52 |
| 2020-03-13 | 5.49 | 4.46 | 4.66 | 5.47 | 885400.0 | 5.47 |
| 2020-03-12 | 5.24 | 4.27 | 4.89 | 4.48 | 708400.0 | 4.48 |
| 2020-03-11 | 5.59 | 5.04 | 5.59 | 5.32 | 569200.0 | 5.32 |
| 2020-03-10 | 6.07 | 5.46 | 6.07 | 5.61 | 855700.0 | 5.61 |
| 2020-03-09 | 6.24 | 5.36 | 5.36 | 5.67 | 859600.0 | 5.67 |
| 2020-03-06 | 6.37 | 5.75 | 6.28 | 6.31 | 1558000.0 | 6.31 |
| 2020-03-05 | 6.47 | 5.92 | 6.02 | 6.33 | 857500.0 | 6.33 |
| 2020-03-04 | 6.21 | 5.47 | 5.53 | 6.09 | 720300.0 | 6.09 |
| 2020-03-03 | 5.58 | 5.0 | 5.04 | 5.47 | 687200.0 | 5.47 |
| 2020-03-02 | 5.79 | 5.0 | 5.78 | 5.01 | 710100.0 | 5.01 |
| 2020-02-28 | 6.07 | 5.39 | 5.39 | 5.69 | 777300.0 | 5.69 |
| 2020-02-27 | 5.73 | 4.94 | 5.32 | 5.59 | 960200.0 | 5.59 |
| 2020-02-26 | 6.01 | 5.27 | 5.93 | 5.55 | 1227900.0 | 5.55 |
| 2020-02-25 | 6.11 | 5.72 | 6.09 | 5.95 | 583800.0 | 5.95 |
| 2020-02-24 | 6.46 | 5.35 | 5.64 | 6.09 | 836600.0 | 6.09 |
| 2020-02-21 | 6.13 | 5.71 | 6.04 | 5.88 | 696100.0 | 5.88 |
| 2020-02-20 | 6.49 | 5.99 | 6.39 | 6.04 | 624600.0 | 6.04 |
| 2020-02-19 | 6.66 | 6.26 | 6.39 | 6.37 | 818400.0 | 6.37 |
| 2020-02-18 | 6.99 | 6.11 | 6.94 | 6.21 | 1530300.0 | 6.21 |