| 名前 | CKX Lands Inc. Common Stock |
| ティッカー | CKX |
| 国 | United States |
| 上場年 | nan |
| セクター | Energy |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 10.99 | 10.99 | 10.99 | 10.99 | 500.0 | 10.99 |
| 2021-02-12 | 11.05 | 11.0 | 11.05 | 11.0 | 400.0 | 11.0 |
| 2021-02-11 | 11.7 | 11.0 | 11.7 | 11.3 | 2200.0 | 11.3 |
| 2021-02-10 | 11.63 | 11.31 | 11.31 | 11.63 | 1300.0 | 11.63 |
| 2021-02-09 | 11.4 | 11.01 | 11.01 | 11.24 | 1700.0 | 11.24 |
| 2021-02-08 | 10.94 | 10.94 | 10.94 | 10.94 | 0.0 | 10.94 |
| 2021-02-05 | 11.0 | 10.94 | 11.0 | 10.94 | 500.0 | 10.94 |
| 2021-02-04 | 10.9 | 10.59 | 10.59 | 10.9 | 1100.0 | 10.9 |
| 2021-02-03 | 10.47 | 10.41 | 10.41 | 10.47 | 600.0 | 10.47 |
| 2021-02-02 | 10.36 | 10.36 | 10.36 | 10.36 | 0.0 | 10.36 |
| 2021-02-01 | 10.36 | 10.36 | 10.36 | 10.36 | 0.0 | 10.36 |
| 2021-01-29 | 10.36 | 10.36 | 10.36 | 10.36 | 0.0 | 10.36 |
| 2021-01-28 | 10.6 | 10.36 | 10.55 | 10.36 | 2800.0 | 10.36 |
| 2021-01-27 | 10.98 | 10.29 | 10.29 | 10.98 | 400.0 | 10.98 |
| 2021-01-26 | 10.99 | 10.67 | 10.71 | 10.99 | 1100.0 | 10.99 |
| 2021-01-25 | 10.7 | 10.5 | 10.5 | 10.7 | 700.0 | 10.7 |
| 2021-01-22 | 10.8 | 10.31 | 10.31 | 10.7 | 1800.0 | 10.7 |
| 2021-01-21 | 10.1 | 10.1 | 10.1 | 10.1 | 200.0 | 10.1 |
| 2021-01-20 | 10.09 | 9.9 | 9.95 | 9.9 | 1000.0 | 9.9 |
| 2021-01-19 | 10.05 | 9.38 | 9.55 | 9.8 | 7000.0 | 9.8 |
| 2021-01-15 | 9.19 | 8.94 | 9.15 | 8.96 | 1500.0 | 8.96 |
| 2021-01-14 | 9.14 | 9.0 | 9.01 | 9.0 | 3100.0 | 9.0 |
| 2021-01-13 | 9.11 | 9.07 | 9.11 | 9.11 | 1500.0 | 9.11 |
| 2021-01-12 | 9.23 | 9.07 | 9.23 | 9.12 | 900.0 | 9.12 |
| 2021-01-11 | 8.75 | 8.75 | 8.75 | 8.75 | 100.0 | 8.75 |
| 2021-01-08 | 8.76 | 8.66 | 8.76 | 8.66 | 800.0 | 8.66 |
| 2021-01-07 | 9.1 | 9.1 | 9.1 | 9.1 | 0.0 | 9.1 |
| 2021-01-06 | 9.6 | 9.1 | 9.27 | 9.1 | 3600.0 | 9.1 |
| 2021-01-05 | 9.06 | 9.06 | 9.06 | 9.06 | 0.0 | 9.06 |
| 2021-01-04 | 9.07 | 9.06 | 9.07 | 9.06 | 600.0 | 9.06 |
| 2020-12-31 | 9.65 | 9.51 | 9.65 | 9.51 | 1300.0 | 9.51 |
| 2020-12-30 | 9.05 | 9.05 | 9.05 | 9.05 | 200.0 | 9.05 |
| 2020-12-29 | 9.21 | 9.21 | 9.21 | 9.21 | 0.0 | 9.21 |
| 2020-12-28 | 9.21 | 9.21 | 9.21 | 9.21 | 0.0 | 9.21 |
| 2020-12-24 | 9.21 | 9.21 | 9.21 | 9.21 | 200.0 | 9.21 |
| 2020-12-23 | 9.0 | 8.86 | 9.0 | 8.86 | 600.0 | 8.86 |
| 2020-12-22 | 8.6 | 8.6 | 8.6 | 8.6 | 0.0 | 8.6 |
| 2020-12-21 | 9.0 | 8.5 | 8.98 | 8.6 | 8700.0 | 8.6 |
| 2020-12-18 | 9.97 | 9.05 | 9.97 | 9.05 | 600.0 | 9.05 |
| 2020-12-17 | 9.99 | 9.86 | 9.99 | 9.86 | 200.0 | 9.86 |
| 2020-12-16 | 9.92 | 9.92 | 9.92 | 9.92 | 0.0 | 9.92 |
| 2020-12-15 | 9.92 | 9.92 | 9.92 | 9.92 | 0.0 | 9.92 |
| 2020-12-14 | 9.92 | 9.9 | 9.9 | 9.92 | 400.0 | 9.92 |
| 2020-12-11 | 9.39 | 9.39 | 9.39 | 9.39 | 800.0 | 9.39 |
| 2020-12-10 | 9.57 | 9.2 | 9.57 | 9.25 | 3800.0 | 9.25 |
| 2020-12-09 | 9.41 | 9.07 | 9.41 | 9.25 | 7000.0 | 9.25 |
| 2020-12-08 | 8.9 | 8.9 | 8.9 | 8.9 | 0.0 | 8.9 |
| 2020-12-07 | 8.9 | 8.9 | 8.9 | 8.9 | 0.0 | 8.9 |
| 2020-12-04 | 8.9 | 8.9 | 8.9 | 8.9 | 300.0 | 8.9 |
| 2020-12-03 | 9.54 | 9.25 | 9.25 | 9.54 | 800.0 | 9.54 |
| 2020-12-02 | 9.38 | 9.25 | 9.38 | 9.3 | 800.0 | 9.3 |
| 2020-12-01 | 9.25 | 9.25 | 9.25 | 9.25 | 0.0 | 9.25 |
| 2020-11-30 | 9.25 | 9.25 | 9.25 | 9.25 | 0.0 | 9.25 |
| 2020-11-27 | 9.25 | 9.25 | 9.25 | 9.25 | 0.0 | 9.25 |
| 2020-11-25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.0 | 9.25 |
| 2020-11-24 | 9.25 | 9.25 | 9.25 | 9.25 | 0.0 | 9.25 |
| 2020-11-23 | 9.29 | 9.25 | 9.26 | 9.25 | 8600.0 | 9.25 |
| 2020-11-20 | 9.4 | 8.7 | 8.7 | 9.4 | 2800.0 | 9.4 |
| 2020-11-19 | 9.19 | 9.15 | 9.15 | 9.16 | 2600.0 | 9.16 |
| 2020-11-18 | 9.41 | 8.84 | 9.41 | 9.2 | 2600.0 | 9.2 |
| 2020-11-17 | 9.49 | 9.49 | 9.49 | 9.49 | 0.0 | 9.49 |
| 2020-11-16 | 9.49 | 9.49 | 9.49 | 9.49 | 0.0 | 9.49 |
| 2020-11-13 | 9.49 | 9.49 | 9.49 | 9.49 | 0.0 | 9.49 |
| 2020-11-12 | 9.49 | 9.49 | 9.49 | 9.49 | 0.0 | 9.49 |
| 2020-11-11 | 9.49 | 9.49 | 9.49 | 9.49 | 0.0 | 9.49 |
| 2020-11-10 | 9.49 | 9.49 | 9.49 | 9.49 | 0.0 | 9.49 |
| 2020-11-09 | 9.49 | 9.49 | 9.49 | 9.49 | 0.0 | 9.49 |
| 2020-11-06 | 9.49 | 9.49 | 9.49 | 9.49 | 0.0 | 9.49 |
| 2020-11-05 | 9.49 | 9.49 | 9.49 | 9.49 | 0.0 | 9.49 |
| 2020-11-04 | 9.49 | 9.49 | 9.49 | 9.49 | 0.0 | 9.49 |
| 2020-11-03 | 9.61 | 9.49 | 9.61 | 9.49 | 300.0 | 9.49 |
| 2020-11-02 | 9.78 | 9.51 | 9.78 | 9.55 | 1000.0 | 9.55 |
| 2020-10-30 | 9.49 | 9.49 | 9.49 | 9.49 | 0.0 | 9.49 |
| 2020-10-29 | 9.49 | 9.35 | 9.35 | 9.49 | 500.0 | 9.49 |
| 2020-10-28 | 9.07 | 9.07 | 9.07 | 9.07 | 0.0 | 9.07 |
| 2020-10-27 | 9.07 | 9.07 | 9.07 | 9.07 | 0.0 | 9.07 |
| 2020-10-26 | 9.07 | 9.07 | 9.07 | 9.07 | 0.0 | 9.07 |
| 2020-10-23 | 9.07 | 9.07 | 9.07 | 9.07 | 500.0 | 9.07 |
| 2020-10-22 | 9.51 | 8.89 | 8.89 | 9.51 | 200.0 | 9.51 |
| 2020-10-21 | 9.55 | 9.55 | 9.55 | 9.55 | 0.0 | 9.55 |
| 2020-10-20 | 9.74 | 9.55 | 9.74 | 9.55 | 600.0 | 9.55 |
| 2020-10-19 | 9.71 | 8.95 | 9.0 | 9.35 | 2600.0 | 9.35 |
| 2020-10-16 | 8.98 | 8.98 | 8.98 | 8.98 | 100.0 | 8.98 |
| 2020-10-15 | 9.31 | 8.39 | 8.95 | 8.98 | 2500.0 | 8.98 |
| 2020-10-14 | 8.98 | 8.98 | 8.98 | 8.98 | 400.0 | 8.98 |
| 2020-10-13 | 9.4 | 9.4 | 9.4 | 9.4 | 0.0 | 9.4 |
| 2020-10-12 | 9.4 | 9.4 | 9.4 | 9.4 | 0.0 | 9.4 |
| 2020-10-09 | 9.4 | 9.4 | 9.4 | 9.4 | 0.0 | 9.4 |
| 2020-10-08 | 9.4 | 9.4 | 9.4 | 9.4 | 800.0 | 9.4 |
| 2020-10-07 | 9.24 | 9.24 | 9.24 | 9.24 | 500.0 | 9.24 |
| 2020-10-06 | 10.0 | 9.5 | 9.5 | 9.5 | 1900.0 | 9.5 |
| 2020-10-05 | 9.79 | 9.31 | 9.31 | 9.55 | 2500.0 | 9.55 |
| 2020-10-02 | 9.31 | 9.31 | 9.31 | 9.31 | 400.0 | 9.31 |
| 2020-10-01 | 10.0 | 10.0 | 10.0 | 10.0 | 0.0 | 10.0 |
| 2020-09-30 | 10.0 | 10.0 | 10.0 | 10.0 | 0.0 | 10.0 |
| 2020-09-29 | 10.0 | 10.0 | 10.0 | 10.0 | 0.0 | 10.0 |
| 2020-09-28 | 10.0 | 10.0 | 10.0 | 10.0 | 0.0 | 10.0 |
| 2020-09-25 | 10.15 | 10.0 | 10.15 | 10.0 | 2300.0 | 10.0 |
| 2020-09-24 | 10.35 | 10.0 | 10.0 | 10.35 | 800.0 | 10.35 |
| 2020-09-23 | 9.83 | 9.83 | 9.83 | 9.83 | 0.0 | 9.83 |
| 2020-09-22 | 10.0 | 9.8 | 9.8 | 9.83 | 2600.0 | 9.83 |
| 2020-09-21 | 9.95 | 9.5 | 9.95 | 9.5 | 1300.0 | 9.5 |
| 2020-09-18 | 9.58 | 9.0 | 9.0 | 9.58 | 7600.0 | 9.58 |
| 2020-09-17 | 9.33 | 8.7 | 8.7 | 9.33 | 1100.0 | 9.33 |
| 2020-09-16 | 9.28 | 9.28 | 9.28 | 9.28 | 200.0 | 9.28 |
| 2020-09-15 | 9.55 | 9.55 | 9.55 | 9.55 | 100.0 | 9.55 |
| 2020-09-14 | 9.51 | 9.51 | 9.51 | 9.51 | 0.0 | 9.51 |
| 2020-09-11 | 9.51 | 9.51 | 9.51 | 9.51 | 100.0 | 9.51 |
| 2020-09-10 | 10.12 | 9.99 | 10.0 | 10.11 | 2700.0 | 10.11 |
| 2020-09-09 | 10.22 | 9.99 | 10.06 | 10.0 | 1200.0 | 10.0 |
| 2020-09-08 | 10.06 | 10.06 | 10.06 | 10.06 | 300.0 | 10.06 |
| 2020-09-04 | 10.29 | 9.99 | 10.14 | 10.29 | 1500.0 | 10.29 |
| 2020-09-03 | 10.14 | 10.06 | 10.14 | 10.06 | 500.0 | 10.06 |
| 2020-09-02 | 10.09 | 10.09 | 10.09 | 10.09 | 0.0 | 10.09 |
| 2020-09-01 | 10.11 | 9.99 | 10.0 | 10.09 | 4200.0 | 10.09 |
| 2020-08-31 | 10.18 | 10.04 | 10.09 | 10.18 | 3000.0 | 10.18 |
| 2020-08-28 | 10.0 | 9.72 | 9.72 | 9.99 | 1800.0 | 9.99 |
| 2020-08-27 | 9.8 | 9.8 | 9.8 | 9.8 | 300.0 | 9.8 |
| 2020-08-26 | 10.0 | 9.46 | 9.46 | 10.0 | 1300.0 | 10.0 |
| 2020-08-25 | 9.95 | 9.71 | 9.71 | 9.8 | 2300.0 | 9.8 |
| 2020-08-24 | 9.89 | 9.71 | 9.71 | 9.71 | 1800.0 | 9.71 |
| 2020-08-21 | 9.84 | 9.84 | 9.84 | 9.84 | 0.0 | 9.84 |
| 2020-08-20 | 9.84 | 9.79 | 9.79 | 9.84 | 3000.0 | 9.84 |
| 2020-08-19 | 9.81 | 9.58 | 9.76 | 9.79 | 2000.0 | 9.79 |
| 2020-08-18 | 9.89 | 9.55 | 9.55 | 9.89 | 600.0 | 9.89 |
| 2020-08-17 | 9.75 | 9.61 | 9.75 | 9.7 | 1600.0 | 9.7 |
| 2020-08-14 | 9.96 | 9.64 | 9.96 | 9.64 | 500.0 | 9.64 |
| 2020-08-13 | 9.5 | 9.5 | 9.5 | 9.5 | 0.0 | 9.5 |
| 2020-08-12 | 9.77 | 9.4 | 9.4 | 9.5 | 2200.0 | 9.5 |
| 2020-08-11 | 9.5 | 9.5 | 9.5 | 9.5 | 0.0 | 9.5 |
| 2020-08-10 | 9.5 | 9.04 | 9.04 | 9.5 | 900.0 | 9.5 |
| 2020-08-07 | 9.35 | 9.35 | 9.35 | 9.35 | 100.0 | 9.35 |
| 2020-08-06 | 9.25 | 8.73 | 8.96 | 9.25 | 1700.0 | 9.25 |
| 2020-08-05 | 8.82 | 8.82 | 8.82 | 8.82 | 100.0 | 8.82 |
| 2020-08-04 | 9.0 | 9.0 | 9.0 | 9.0 | 400.0 | 9.0 |
| 2020-08-03 | 9.3 | 8.99 | 9.3 | 8.99 | 500.0 | 8.99 |
| 2020-07-31 | 9.06 | 8.82 | 9.06 | 8.82 | 500.0 | 8.82 |
| 2020-07-30 | 9.0 | 9.0 | 9.0 | 9.0 | 0.0 | 9.0 |
| 2020-07-29 | 9.0 | 9.0 | 9.0 | 9.0 | 0.0 | 9.0 |
| 2020-07-28 | 9.0 | 9.0 | 9.0 | 9.0 | 0.0 | 9.0 |
| 2020-07-27 | 9.0 | 9.0 | 9.0 | 9.0 | 0.0 | 9.0 |
| 2020-07-24 | 9.0 | 9.0 | 9.0 | 9.0 | 0.0 | 9.0 |
| 2020-07-23 | 9.0 | 9.0 | 9.0 | 9.0 | 0.0 | 9.0 |
| 2020-07-22 | 9.0 | 9.0 | 9.0 | 9.0 | 0.0 | 9.0 |
| 2020-07-21 | 9.0 | 9.0 | 9.0 | 9.0 | 100.0 | 9.0 |
| 2020-07-20 | 9.02 | 8.88 | 8.88 | 9.02 | 2100.0 | 9.02 |
| 2020-07-17 | 8.95 | 8.45 | 8.45 | 8.95 | 600.0 | 8.95 |
| 2020-07-16 | 7.9 | 7.9 | 7.9 | 7.9 | 0.0 | 7.9 |
| 2020-07-15 | 7.9 | 7.9 | 7.9 | 7.9 | 0.0 | 7.9 |
| 2020-07-14 | 7.9 | 7.9 | 7.9 | 7.9 | 300.0 | 7.9 |
| 2020-07-13 | 7.88 | 7.7 | 7.88 | 7.88 | 700.0 | 7.88 |
| 2020-07-10 | 8.05 | 8.05 | 8.05 | 8.05 | 0.0 | 8.05 |
| 2020-07-09 | 8.05 | 8.05 | 8.05 | 8.05 | 4300.0 | 8.05 |
| 2020-07-08 | 8.05 | 8.05 | 8.05 | 8.05 | 0.0 | 8.05 |
| 2020-07-07 | 8.05 | 8.05 | 8.05 | 8.05 | 0.0 | 8.05 |
| 2020-07-06 | 8.13 | 7.95 | 8.13 | 8.05 | 1700.0 | 8.05 |
| 2020-07-02 | 8.05 | 8.05 | 8.05 | 8.05 | 300.0 | 8.05 |
| 2020-07-01 | 8.52 | 8.52 | 8.52 | 8.52 | 500.0 | 8.52 |
| 2020-06-30 | 8.14 | 8.14 | 8.14 | 8.14 | 0.0 | 8.14 |
| 2020-06-29 | 8.14 | 8.14 | 8.14 | 8.14 | 0.0 | 8.14 |
| 2020-06-26 | 8.14 | 8.14 | 8.14 | 8.14 | 0.0 | 8.14 |
| 2020-06-25 | 8.14 | 8.14 | 8.14 | 8.14 | 0.0 | 8.14 |
| 2020-06-24 | 8.14 | 8.14 | 8.14 | 8.14 | 0.0 | 8.14 |
| 2020-06-23 | 8.36 | 8.1 | 8.12 | 8.14 | 5300.0 | 8.14 |
| 2020-06-22 | 8.06 | 8.06 | 8.06 | 8.06 | 0.0 | 8.06 |
| 2020-06-19 | 8.06 | 8.06 | 8.06 | 8.06 | 200.0 | 8.06 |
| 2020-06-18 | 8.4 | 8.4 | 8.4 | 8.4 | 0.0 | 8.4 |
| 2020-06-17 | 8.4 | 8.4 | 8.4 | 8.4 | 0.0 | 8.4 |
| 2020-06-16 | 8.4 | 8.4 | 8.4 | 8.4 | 100.0 | 8.4 |
| 2020-06-15 | 8.18 | 8.04 | 8.05 | 8.1 | 5700.0 | 8.1 |
| 2020-06-12 | 8.06 | 8.05 | 8.06 | 8.05 | 3100.0 | 8.05 |
| 2020-06-11 | 7.99 | 7.99 | 7.99 | 7.99 | 200.0 | 7.99 |
| 2020-06-10 | 7.9 | 7.9 | 7.9 | 7.9 | 0.0 | 7.9 |
| 2020-06-09 | 7.91 | 7.85 | 7.91 | 7.9 | 3800.0 | 7.9 |
| 2020-06-08 | 8.06 | 8.0 | 8.05 | 8.0 | 47200.0 | 8.0 |
| 2020-06-05 | 8.01 | 8.01 | 8.01 | 8.01 | 300.0 | 8.01 |
| 2020-06-04 | 8.0 | 8.0 | 8.0 | 8.0 | 0.0 | 8.0 |
| 2020-06-03 | 8.0 | 7.9 | 7.9 | 8.0 | 500.0 | 8.0 |
| 2020-06-02 | 8.0 | 7.99 | 7.99 | 8.0 | 5700.0 | 8.0 |
| 2020-06-01 | 7.98 | 7.98 | 7.98 | 7.98 | 0.0 | 7.98 |
| 2020-05-29 | 8.0 | 7.96 | 7.96 | 7.98 | 700.0 | 7.98 |
| 2020-05-28 | 8.12 | 8.12 | 8.12 | 8.12 | 0.0 | 8.12 |
| 2020-05-27 | 8.12 | 7.95 | 7.95 | 8.12 | 200.0 | 8.12 |
| 2020-05-26 | 7.92 | 7.91 | 7.91 | 7.92 | 200.0 | 7.92 |
| 2020-05-22 | 7.98 | 7.98 | 7.98 | 7.98 | 300.0 | 7.98 |
| 2020-05-21 | 8.2 | 8.15 | 8.2 | 8.15 | 300.0 | 8.15 |
| 2020-05-20 | 8.0 | 8.0 | 8.0 | 8.0 | 700.0 | 8.0 |
| 2020-05-19 | 8.2 | 7.85 | 8.0 | 7.85 | 4300.0 | 7.85 |
| 2020-05-18 | 8.38 | 8.0 | 8.38 | 8.0 | 1500.0 | 8.0 |
| 2020-05-15 | 8.0 | 8.0 | 8.0 | 8.0 | 100.0 | 8.0 |
| 2020-05-14 | 8.15 | 8.05 | 8.15 | 8.05 | 200.0 | 8.05 |
| 2020-05-13 | 8.44 | 7.99 | 8.02 | 8.33 | 2800.0 | 8.33 |
| 2020-05-12 | 8.2 | 8.1 | 8.2 | 8.14 | 800.0 | 8.14 |
| 2020-05-11 | 8.1 | 8.1 | 8.1 | 8.1 | 700.0 | 8.1 |
| 2020-05-08 | 8.15 | 8.15 | 8.15 | 8.15 | 0.0 | 8.15 |
| 2020-05-07 | 8.15 | 8.15 | 8.15 | 8.15 | 200.0 | 8.15 |
| 2020-05-06 | 8.15 | 8.15 | 8.15 | 8.15 | 0.0 | 8.15 |
| 2020-05-05 | 8.15 | 8.15 | 8.15 | 8.15 | 0.0 | 8.15 |
| 2020-05-04 | 8.16 | 8.15 | 8.16 | 8.15 | 1000.0 | 8.15 |
| 2020-05-01 | 8.16 | 8.16 | 8.16 | 8.16 | 300.0 | 8.16 |
| 2020-04-30 | 8.4 | 8.4 | 8.4 | 8.4 | 0.0 | 8.4 |
| 2020-04-29 | 8.4 | 8.32 | 8.32 | 8.4 | 200.0 | 8.4 |
| 2020-04-28 | 8.5 | 8.5 | 8.5 | 8.5 | 100.0 | 8.5 |
| 2020-04-27 | 8.32 | 8.0 | 8.28 | 8.0 | 800.0 | 8.0 |
| 2020-04-24 | 8.75 | 8.25 | 8.58 | 8.5 | 600.0 | 8.5 |
| 2020-04-23 | 8.78 | 8.5 | 8.76 | 8.5 | 600.0 | 8.5 |
| 2020-04-22 | 8.63 | 8.63 | 8.63 | 8.63 | 0.0 | 8.63 |
| 2020-04-21 | 8.63 | 8.5 | 8.5 | 8.63 | 1100.0 | 8.63 |
| 2020-04-20 | 8.94 | 8.5 | 8.94 | 8.54 | 1300.0 | 8.54 |
| 2020-04-17 | 8.75 | 8.75 | 8.75 | 8.75 | 100.0 | 8.75 |
| 2020-04-16 | 8.3 | 8.3 | 8.3 | 8.3 | 200.0 | 8.3 |
| 2020-04-15 | 8.25 | 8.25 | 8.25 | 8.25 | 0.0 | 8.25 |
| 2020-04-14 | 8.25 | 8.25 | 8.25 | 8.25 | 100.0 | 8.25 |
| 2020-04-13 | 8.82 | 8.82 | 8.82 | 8.82 | 0.0 | 8.82 |
| 2020-04-09 | 8.82 | 8.82 | 8.82 | 8.82 | 0.0 | 8.82 |
| 2020-04-08 | 8.82 | 8.82 | 8.82 | 8.82 | 0.0 | 8.82 |
| 2020-04-07 | 8.82 | 8.82 | 8.82 | 8.82 | 0.0 | 8.82 |
| 2020-04-06 | 8.82 | 8.82 | 8.82 | 8.82 | 200.0 | 8.82 |
| 2020-04-03 | 8.25 | 8.25 | 8.25 | 8.25 | 0.0 | 8.25 |
| 2020-04-02 | 8.25 | 8.25 | 8.25 | 8.25 | 0.0 | 8.25 |
| 2020-04-01 | 8.5 | 8.05 | 8.05 | 8.25 | 900.0 | 8.25 |
| 2020-03-31 | 8.5 | 8.5 | 8.5 | 8.5 | 0.0 | 8.5 |
| 2020-03-30 | 8.5 | 8.5 | 8.5 | 8.5 | 0.0 | 8.5 |
| 2020-03-27 | 8.5 | 8.5 | 8.5 | 8.5 | 0.0 | 8.5 |
| 2020-03-26 | 8.5 | 8.47 | 8.5 | 8.5 | 4100.0 | 8.5 |
| 2020-03-25 | 8.0 | 8.0 | 8.0 | 8.0 | 3200.0 | 8.0 |
| 2020-03-24 | 8.0 | 7.7 | 8.0 | 7.7 | 500.0 | 7.7 |
| 2020-03-23 | 7.8 | 7.5 | 7.8 | 7.5 | 1400.0 | 7.5 |
| 2020-03-20 | 8.41 | 7.52 | 8.0 | 7.6 | 1900.0 | 7.6 |
| 2020-03-19 | 8.0 | 7.95 | 8.0 | 7.95 | 4000.0 | 7.95 |
| 2020-03-18 | 7.94 | 7.94 | 7.94 | 7.94 | 0.0 | 7.94 |
| 2020-03-17 | 7.98 | 7.5 | 7.5 | 7.94 | 1400.0 | 7.94 |
| 2020-03-16 | 9.31 | 7.93 | 9.0 | 7.93 | 2100.0 | 7.93 |
| 2020-03-13 | 8.85 | 8.85 | 8.85 | 8.85 | 0.0 | 8.85 |
| 2020-03-12 | 8.85 | 8.85 | 8.85 | 8.85 | 0.0 | 8.85 |
| 2020-03-11 | 8.85 | 8.85 | 8.85 | 8.85 | 600.0 | 8.85 |
| 2020-03-10 | 9.06 | 9.06 | 9.06 | 9.06 | 100.0 | 9.06 |
| 2020-03-09 | 9.08 | 9.08 | 9.08 | 9.08 | 200.0 | 9.08 |
| 2020-03-06 | 9.4 | 9.35 | 9.4 | 9.35 | 300.0 | 9.35 |
| 2020-03-05 | 9.35 | 9.29 | 9.35 | 9.29 | 700.0 | 9.29 |
| 2020-03-04 | 9.18 | 9.1 | 9.1 | 9.1 | 4100.0 | 9.1 |
| 2020-03-03 | 9.36 | 9.1 | 9.36 | 9.1 | 4200.0 | 9.1 |
| 2020-03-02 | 9.34 | 9.1 | 9.34 | 9.1 | 300.0 | 9.1 |
| 2020-02-28 | 9.5 | 9.11 | 9.37 | 9.49 | 6100.0 | 9.49 |
| 2020-02-27 | 9.21 | 9.08 | 9.08 | 9.21 | 400.0 | 9.21 |
| 2020-02-26 | 9.39 | 9.29 | 9.3 | 9.29 | 1800.0 | 9.29 |
| 2020-02-25 | 9.1 | 9.06 | 9.06 | 9.1 | 500.0 | 9.1 |
| 2020-02-24 | 9.42 | 9.2 | 9.42 | 9.3 | 1200.0 | 9.3 |
| 2020-02-21 | 9.42 | 9.25 | 9.3 | 9.25 | 6300.0 | 9.25 |
| 2020-02-20 | 9.43 | 9.43 | 9.43 | 9.43 | 0.0 | 9.43 |
| 2020-02-19 | 9.45 | 9.11 | 9.26 | 9.43 | 4000.0 | 9.43 |
| 2020-02-18 | 9.3 | 9.3 | 9.3 | 9.3 | 0.0 | 9.3 |