| 名前 | Genie Energy Ltd. Class B Common Stock Stock |
| ティッカー | GNE |
| 国 | United States |
| 上場年 | 2011.0 |
| セクター | Public Utilities |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 8.0 | 7.4 | 8.0 | 7.6 | 280600.0 | 7.6 |
| 2021-02-12 | 8.07 | 7.94 | 8.02 | 8.0 | 43700.0 | 8.0 |
| 2021-02-11 | 8.35 | 8.04 | 8.35 | 8.09 | 55400.0 | 8.09 |
| 2021-02-10 | 8.5 | 8.12 | 8.49 | 8.27 | 103200.0 | 8.27 |
| 2021-02-09 | 8.5 | 8.08 | 8.2 | 8.43 | 181300.0 | 8.43 |
| 2021-02-08 | 8.25 | 7.91 | 7.99 | 8.08 | 149400.0 | 8.08 |
| 2021-02-05 | 7.88 | 7.65 | 7.88 | 7.78 | 44000.0 | 7.78 |
| 2021-02-04 | 7.8 | 7.51 | 7.51 | 7.75 | 42800.0 | 7.75 |
| 2021-02-03 | 7.61 | 7.4 | 7.55 | 7.5 | 46200.0 | 7.5 |
| 2021-02-02 | 7.64 | 7.36 | 7.43 | 7.56 | 46200.0 | 7.56 |
| 2021-02-01 | 7.47 | 7.3 | 7.45 | 7.38 | 46200.0 | 7.38 |
| 2021-01-29 | 7.69 | 7.32 | 7.64 | 7.38 | 64500.0 | 7.38 |
| 2021-01-28 | 7.68 | 7.39 | 7.52 | 7.6 | 74500.0 | 7.6 |
| 2021-01-27 | 7.54 | 7.26 | 7.44 | 7.46 | 88400.0 | 7.46 |
| 2021-01-26 | 7.58 | 7.3 | 7.48 | 7.48 | 79900.0 | 7.48 |
| 2021-01-25 | 7.65 | 7.37 | 7.6 | 7.47 | 88800.0 | 7.47 |
| 2021-01-22 | 7.63 | 7.4 | 7.51 | 7.52 | 98000.0 | 7.52 |
| 2021-01-21 | 7.8 | 7.54 | 7.8 | 7.61 | 51000.0 | 7.61 |
| 2021-01-20 | 7.9 | 7.69 | 7.9 | 7.77 | 68600.0 | 7.77 |
| 2021-01-19 | 8.25 | 7.86 | 8.25 | 7.93 | 64500.0 | 7.93 |
| 2021-01-15 | 8.23 | 7.84 | 7.84 | 8.21 | 266300.0 | 8.21 |
| 2021-01-14 | 8.08 | 7.71 | 7.78 | 7.96 | 61900.0 | 7.96 |
| 2021-01-13 | 7.85 | 7.65 | 7.84 | 7.75 | 72100.0 | 7.75 |
| 2021-01-12 | 8.04 | 7.77 | 7.8 | 7.87 | 62900.0 | 7.87 |
| 2021-01-11 | 7.87 | 7.74 | 7.76 | 7.85 | 56200.0 | 7.85 |
| 2021-01-08 | 7.85 | 7.71 | 7.81 | 7.77 | 36600.0 | 7.77 |
| 2021-01-07 | 7.87 | 7.61 | 7.82 | 7.79 | 202400.0 | 7.79 |
| 2021-01-06 | 7.88 | 7.36 | 7.36 | 7.76 | 70700.0 | 7.76 |
| 2021-01-05 | 7.47 | 7.27 | 7.3 | 7.31 | 64400.0 | 7.31 |
| 2021-01-04 | 7.39 | 7.09 | 7.22 | 7.31 | 73700.0 | 7.31 |
| 2020-12-31 | 7.32 | 7.08 | 7.32 | 7.21 | 84900.0 | 7.21 |
| 2020-12-30 | 7.5 | 7.32 | 7.43 | 7.32 | 35100.0 | 7.32 |
| 2020-12-29 | 7.62 | 7.26 | 7.62 | 7.44 | 89900.0 | 7.44 |
| 2020-12-28 | 7.89 | 7.52 | 7.8 | 7.6 | 68200.0 | 7.6 |
| 2020-12-24 | 7.77 | 7.69 | 7.71 | 7.74 | 30900.0 | 7.74 |
| 2020-12-23 | 7.89 | 7.71 | 7.8 | 7.71 | 144100.0 | 7.71 |
| 2020-12-22 | 8.05 | 7.75 | 7.94 | 7.75 | 57000.0 | 7.75 |
| 2020-12-21 | 8.05 | 7.8 | 7.89 | 7.91 | 94300.0 | 7.91 |
| 2020-12-18 | 8.35 | 7.85 | 8.13 | 7.93 | 428000.0 | 7.93 |
| 2020-12-17 | 8.24 | 8.12 | 8.14 | 8.16 | 92400.0 | 8.16 |
| 2020-12-16 | 8.21 | 8.02 | 8.02 | 8.14 | 140000.0 | 8.14 |
| 2020-12-15 | 8.01 | 7.84 | 7.84 | 7.97 | 65000.0 | 7.97 |
| 2020-12-14 | 8.22 | 7.7 | 8.16 | 7.77 | 93400.0 | 7.77 |
| 2020-12-11 | 8.19 | 8.01 | 8.05 | 8.08 | 64400.0 | 8.08 |
| 2020-12-10 | 8.13 | 7.94 | 8.05 | 8.04 | 40200.0 | 8.04 |
| 2020-12-09 | 8.23 | 7.91 | 8.19 | 8.07 | 123000.0 | 8.07 |
| 2020-12-08 | 8.19 | 8.05 | 8.15 | 8.09 | 82900.0 | 8.09 |
| 2020-12-07 | 8.32 | 8.13 | 8.32 | 8.16 | 42400.0 | 8.16 |
| 2020-12-04 | 8.35 | 8.11 | 8.22 | 8.31 | 52600.0 | 8.31 |
| 2020-12-03 | 8.34 | 8.13 | 8.3 | 8.24 | 44700.0 | 8.24 |
| 2020-12-02 | 8.5 | 7.98 | 8.13 | 8.36 | 62400.0 | 8.27 |
| 2020-12-01 | 8.49 | 8.03 | 8.3 | 8.17 | 101000.0 | 8.09 |
| 2020-11-30 | 8.68 | 8.3 | 8.62 | 8.3 | 79200.0 | 8.22 |
| 2020-11-27 | 8.75 | 8.5 | 8.75 | 8.66 | 36700.0 | 8.57 |
| 2020-11-25 | 8.94 | 8.78 | 8.87 | 8.82 | 19600.0 | 8.73 |
| 2020-11-24 | 8.98 | 8.77 | 8.9 | 8.87 | 38100.0 | 8.78 |
| 2020-11-23 | 8.97 | 8.76 | 8.96 | 8.8 | 35400.0 | 8.71 |
| 2020-11-20 | 8.89 | 8.64 | 8.64 | 8.86 | 33200.0 | 8.77 |
| 2020-11-19 | 8.85 | 8.5 | 8.69 | 8.82 | 41500.0 | 8.73 |
| 2020-11-18 | 8.94 | 8.57 | 8.94 | 8.57 | 39300.0 | 8.48 |
| 2020-11-17 | 8.95 | 8.72 | 8.8 | 8.8 | 28700.0 | 8.71 |
| 2020-11-16 | 9.05 | 8.73 | 8.94 | 8.84 | 54100.0 | 8.75 |
| 2020-11-13 | 9.08 | 8.71 | 9.08 | 8.86 | 44200.0 | 8.77 |
| 2020-11-12 | 9.33 | 8.83 | 9.33 | 9.0 | 46600.0 | 8.91 |
| 2020-11-11 | 9.49 | 9.17 | 9.43 | 9.39 | 23100.0 | 9.29 |
| 2020-11-10 | 9.6 | 9.1 | 9.21 | 9.4 | 61400.0 | 9.3 |
| 2020-11-09 | 9.48 | 8.76 | 9.02 | 9.21 | 55000.0 | 9.12 |
| 2020-11-06 | 9.2 | 8.56 | 8.7 | 8.69 | 48500.0 | 8.6 |
| 2020-11-05 | 8.88 | 8.38 | 8.38 | 8.72 | 33200.0 | 8.63 |
| 2020-11-04 | 9.0 | 8.36 | 9.0 | 8.43 | 29600.0 | 8.34 |
| 2020-11-03 | 9.03 | 8.53 | 8.54 | 8.98 | 47200.0 | 8.89 |
| 2020-11-02 | 8.48 | 8.29 | 8.29 | 8.41 | 20700.0 | 8.32 |
| 2020-10-30 | 8.48 | 8.17 | 8.48 | 8.29 | 33100.0 | 8.21 |
| 2020-10-29 | 8.63 | 8.17 | 8.46 | 8.48 | 47400.0 | 8.39 |
| 2020-10-28 | 9.0 | 8.39 | 8.95 | 8.46 | 35400.0 | 8.37 |
| 2020-10-27 | 9.26 | 9.07 | 9.07 | 9.07 | 19300.0 | 8.98 |
| 2020-10-26 | 9.26 | 9.0 | 9.18 | 9.07 | 64000.0 | 8.98 |
| 2020-10-23 | 9.4 | 9.24 | 9.4 | 9.25 | 20900.0 | 9.16 |
| 2020-10-22 | 9.5 | 9.02 | 9.04 | 9.4 | 43000.0 | 9.3 |
| 2020-10-21 | 9.09 | 8.89 | 9.0 | 9.07 | 30200.0 | 8.98 |
| 2020-10-20 | 9.04 | 8.84 | 8.85 | 8.98 | 35500.0 | 8.89 |
| 2020-10-19 | 8.91 | 8.64 | 8.74 | 8.83 | 27100.0 | 8.74 |
| 2020-10-16 | 9.0 | 8.58 | 8.9 | 8.71 | 426700.0 | 8.62 |
| 2020-10-15 | 8.97 | 8.59 | 8.69 | 8.97 | 31400.0 | 8.88 |
| 2020-10-14 | 8.82 | 8.64 | 8.64 | 8.78 | 113800.0 | 8.69 |
| 2020-10-13 | 8.76 | 8.55 | 8.7 | 8.68 | 139000.0 | 8.59 |
| 2020-10-12 | 8.75 | 8.45 | 8.5 | 8.69 | 38600.0 | 8.6 |
| 2020-10-09 | 8.57 | 8.34 | 8.34 | 8.43 | 33700.0 | 8.34 |
| 2020-10-08 | 8.46 | 8.22 | 8.34 | 8.37 | 38800.0 | 8.28 |
| 2020-10-07 | 8.45 | 8.22 | 8.33 | 8.31 | 33500.0 | 8.23 |
| 2020-10-06 | 8.58 | 8.09 | 8.16 | 8.29 | 75200.0 | 8.21 |
| 2020-10-05 | 8.25 | 8.01 | 8.01 | 8.14 | 30100.0 | 8.06 |
| 2020-10-02 | 8.13 | 7.75 | 7.95 | 8.0 | 95900.0 | 7.92 |
| 2020-10-01 | 8.14 | 7.96 | 8.0 | 8.03 | 36700.0 | 7.95 |
| 2020-09-30 | 8.21 | 7.93 | 8.2 | 8.0 | 40700.0 | 7.92 |
| 2020-09-29 | 8.24 | 8.1 | 8.12 | 8.19 | 147100.0 | 8.11 |
| 2020-09-28 | 8.28 | 8.11 | 8.12 | 8.12 | 28900.0 | 8.04 |
| 2020-09-25 | 8.27 | 8.03 | 8.21 | 8.08 | 32400.0 | 8.0 |
| 2020-09-24 | 8.32 | 7.87 | 8.0 | 8.24 | 43400.0 | 8.16 |
| 2020-09-23 | 8.51 | 8.05 | 8.46 | 8.09 | 45800.0 | 8.01 |
| 2020-09-22 | 8.59 | 8.34 | 8.59 | 8.48 | 43300.0 | 8.39 |
| 2020-09-21 | 8.82 | 8.45 | 8.81 | 8.57 | 50600.0 | 8.48 |
| 2020-09-18 | 9.25 | 8.88 | 9.09 | 8.9 | 166900.0 | 8.81 |
| 2020-09-17 | 9.21 | 8.93 | 9.15 | 9.02 | 210000.0 | 8.93 |
| 2020-09-16 | 9.13 | 8.8 | 8.93 | 9.09 | 61900.0 | 9.0 |
| 2020-09-15 | 8.93 | 8.63 | 8.7 | 8.89 | 64000.0 | 8.8 |
| 2020-09-14 | 8.74 | 8.58 | 8.64 | 8.61 | 28900.0 | 8.52 |
| 2020-09-11 | 8.73 | 8.47 | 8.51 | 8.58 | 58000.0 | 8.49 |
| 2020-09-10 | 8.71 | 8.53 | 8.71 | 8.58 | 58900.0 | 8.49 |
| 2020-09-09 | 8.9 | 8.65 | 8.65 | 8.73 | 60800.0 | 8.64 |
| 2020-09-08 | 8.68 | 8.45 | 8.55 | 8.57 | 58800.0 | 8.48 |
| 2020-09-04 | 8.86 | 8.53 | 8.86 | 8.59 | 59300.0 | 8.5 |
| 2020-09-03 | 9.11 | 8.79 | 9.11 | 8.8 | 55000.0 | 8.71 |
| 2020-09-02 | 9.19 | 8.89 | 8.97 | 9.06 | 62900.0 | 8.97 |
| 2020-09-01 | 8.92 | 8.73 | 8.79 | 8.89 | 30500.0 | 8.8 |
| 2020-08-31 | 9.04 | 8.77 | 8.81 | 8.84 | 65600.0 | 8.75 |
| 2020-08-28 | 8.94 | 8.74 | 8.76 | 8.81 | 36400.0 | 8.72 |
| 2020-08-27 | 8.93 | 8.72 | 8.83 | 8.83 | 42200.0 | 8.74 |
| 2020-08-26 | 8.81 | 8.69 | 8.73 | 8.77 | 21800.0 | 8.68 |
| 2020-08-25 | 8.75 | 8.6 | 8.75 | 8.7 | 24900.0 | 8.61 |
| 2020-08-24 | 8.77 | 8.67 | 8.77 | 8.74 | 64700.0 | 8.65 |
| 2020-08-21 | 9.05 | 8.69 | 9.05 | 8.74 | 52100.0 | 8.65 |
| 2020-08-20 | 9.1 | 8.92 | 8.92 | 9.05 | 41600.0 | 8.96 |
| 2020-08-19 | 9.09 | 8.93 | 9.01 | 8.97 | 27500.0 | 8.88 |
| 2020-08-18 | 8.97 | 8.77 | 8.86 | 8.95 | 41300.0 | 8.86 |
| 2020-08-17 | 9.09 | 8.87 | 9.03 | 8.93 | 39300.0 | 8.84 |
| 2020-08-14 | 9.09 | 8.89 | 8.94 | 9.03 | 48700.0 | 8.85 |
| 2020-08-13 | 9.32 | 8.92 | 9.3 | 8.98 | 53600.0 | 8.81 |
| 2020-08-12 | 9.3 | 9.06 | 9.06 | 9.28 | 223300.0 | 9.1 |
| 2020-08-11 | 9.4 | 9.09 | 9.25 | 9.09 | 68300.0 | 8.91 |
| 2020-08-10 | 9.39 | 9.08 | 9.08 | 9.21 | 61900.0 | 9.03 |
| 2020-08-07 | 9.11 | 8.46 | 8.46 | 9.06 | 68000.0 | 8.88 |
| 2020-08-06 | 8.55 | 8.22 | 8.4 | 8.45 | 57600.0 | 8.29 |
| 2020-08-05 | 8.48 | 8.21 | 8.44 | 8.41 | 41400.0 | 8.25 |
| 2020-08-04 | 8.41 | 8.01 | 8.01 | 8.39 | 57200.0 | 8.23 |
| 2020-08-03 | 8.11 | 7.91 | 8.09 | 8.07 | 59800.0 | 7.91 |
| 2020-07-31 | 8.23 | 8.0 | 8.2 | 8.13 | 37100.0 | 7.97 |
| 2020-07-30 | 8.27 | 8.06 | 8.14 | 8.24 | 38700.0 | 8.08 |
| 2020-07-29 | 8.46 | 8.15 | 8.46 | 8.2 | 39800.0 | 8.04 |
| 2020-07-28 | 8.49 | 8.28 | 8.34 | 8.4 | 53000.0 | 8.24 |
| 2020-07-27 | 8.42 | 8.22 | 8.25 | 8.36 | 30400.0 | 8.2 |
| 2020-07-24 | 8.45 | 8.24 | 8.35 | 8.26 | 56300.0 | 8.1 |
| 2020-07-23 | 8.49 | 8.38 | 8.4 | 8.48 | 72000.0 | 8.31 |
| 2020-07-22 | 8.49 | 8.32 | 8.36 | 8.42 | 53600.0 | 8.26 |
| 2020-07-21 | 8.45 | 8.32 | 8.38 | 8.4 | 82500.0 | 8.24 |
| 2020-07-20 | 8.44 | 8.34 | 8.34 | 8.36 | 74700.0 | 8.2 |
| 2020-07-17 | 8.4 | 8.2 | 8.22 | 8.31 | 68000.0 | 8.15 |
| 2020-07-16 | 8.23 | 8.02 | 8.02 | 8.22 | 104700.0 | 8.06 |
| 2020-07-15 | 8.1 | 7.88 | 7.89 | 8.07 | 91700.0 | 7.91 |
| 2020-07-14 | 7.92 | 7.7 | 7.73 | 7.86 | 92600.0 | 7.71 |
| 2020-07-13 | 7.74 | 7.49 | 7.54 | 7.71 | 94600.0 | 7.56 |
| 2020-07-10 | 7.59 | 7.32 | 7.33 | 7.55 | 83900.0 | 7.4 |
| 2020-07-09 | 7.4 | 7.26 | 7.35 | 7.34 | 93200.0 | 7.2 |
| 2020-07-08 | 7.57 | 7.29 | 7.49 | 7.36 | 105000.0 | 7.22 |
| 2020-07-07 | 7.55 | 7.31 | 7.35 | 7.52 | 96700.0 | 7.37 |
| 2020-07-06 | 7.5 | 7.32 | 7.49 | 7.42 | 77600.0 | 7.28 |
| 2020-07-02 | 7.5 | 7.36 | 7.5 | 7.43 | 93900.0 | 7.29 |
| 2020-07-01 | 7.47 | 7.28 | 7.28 | 7.44 | 87700.0 | 7.3 |
| 2020-06-30 | 7.4 | 7.16 | 7.18 | 7.36 | 112600.0 | 7.22 |
| 2020-06-29 | 7.42 | 7.18 | 7.21 | 7.26 | 97500.0 | 7.12 |
| 2020-06-26 | 7.33 | 7.02 | 7.02 | 7.23 | 339000.0 | 7.09 |
| 2020-06-25 | 7.23 | 6.98 | 7.12 | 7.08 | 151400.0 | 6.94 |
| 2020-06-24 | 7.25 | 7.0 | 7.06 | 7.14 | 140300.0 | 7.0 |
| 2020-06-23 | 7.35 | 7.1 | 7.28 | 7.1 | 129700.0 | 6.96 |
| 2020-06-22 | 7.33 | 7.1 | 7.1 | 7.23 | 135600.0 | 7.09 |
| 2020-06-19 | 7.35 | 7.09 | 7.17 | 7.15 | 222500.0 | 7.01 |
| 2020-06-18 | 7.46 | 7.15 | 7.45 | 7.16 | 162700.0 | 7.02 |
| 2020-06-17 | 7.73 | 7.46 | 7.71 | 7.49 | 153000.0 | 7.34 |
| 2020-06-16 | 7.79 | 7.61 | 7.76 | 7.66 | 140000.0 | 7.51 |
| 2020-06-15 | 7.85 | 7.35 | 7.35 | 7.64 | 133000.0 | 7.49 |
| 2020-06-12 | 7.71 | 7.35 | 7.64 | 7.54 | 148800.0 | 7.39 |
| 2020-06-11 | 7.81 | 7.37 | 7.77 | 7.48 | 191100.0 | 7.33 |
| 2020-06-10 | 8.01 | 7.66 | 7.88 | 7.92 | 126400.0 | 7.77 |
| 2020-06-09 | 8.19 | 7.79 | 8.1 | 7.89 | 144700.0 | 7.74 |
| 2020-06-08 | 8.69 | 8.08 | 8.69 | 8.2 | 200900.0 | 8.04 |
| 2020-06-05 | 8.69 | 8.48 | 8.58 | 8.55 | 146700.0 | 8.38 |
| 2020-06-04 | 8.71 | 8.5 | 8.68 | 8.54 | 109000.0 | 8.37 |
| 2020-06-03 | 8.7 | 8.49 | 8.65 | 8.68 | 224800.0 | 8.51 |
| 2020-06-02 | 8.63 | 8.43 | 8.56 | 8.51 | 161100.0 | 8.34 |
| 2020-06-01 | 8.67 | 8.48 | 8.65 | 8.51 | 101000.0 | 8.34 |
| 2020-05-29 | 8.7 | 8.46 | 8.59 | 8.61 | 123600.0 | 8.44 |
| 2020-05-28 | 8.7 | 8.56 | 8.68 | 8.6 | 103900.0 | 8.43 |
| 2020-05-27 | 8.64 | 8.51 | 8.53 | 8.59 | 142800.0 | 8.42 |
| 2020-05-26 | 8.7 | 8.42 | 8.7 | 8.51 | 135500.0 | 8.34 |
| 2020-05-22 | 8.51 | 8.31 | 8.41 | 8.5 | 174100.0 | 8.33 |
| 2020-05-21 | 8.44 | 8.26 | 8.28 | 8.36 | 123500.0 | 8.2 |
| 2020-05-20 | 8.4 | 8.09 | 8.2 | 8.32 | 154500.0 | 8.16 |
| 2020-05-19 | 8.23 | 8.04 | 8.2 | 8.13 | 134400.0 | 7.97 |
| 2020-05-18 | 8.3 | 8.13 | 8.25 | 8.13 | 119800.0 | 7.97 |
| 2020-05-15 | 8.16 | 8.02 | 8.16 | 8.13 | 174200.0 | 7.89 |
| 2020-05-14 | 8.15 | 7.72 | 7.85 | 8.11 | 194100.0 | 7.87 |
| 2020-05-13 | 8.03 | 7.79 | 7.91 | 7.99 | 144300.0 | 7.75 |
| 2020-05-12 | 8.15 | 7.89 | 7.91 | 7.96 | 154600.0 | 7.72 |
| 2020-05-11 | 8.06 | 7.85 | 7.97 | 7.98 | 99900.0 | 7.74 |
| 2020-05-08 | 8.18 | 7.94 | 7.95 | 7.98 | 104100.0 | 7.74 |
| 2020-05-07 | 8.27 | 7.5 | 7.5 | 7.93 | 144000.0 | 7.69 |
| 2020-05-06 | 7.62 | 7.27 | 7.48 | 7.33 | 270100.0 | 7.11 |
| 2020-05-05 | 7.91 | 7.51 | 7.7 | 7.53 | 151500.0 | 7.31 |
| 2020-05-04 | 7.67 | 7.38 | 7.62 | 7.5 | 131400.0 | 7.28 |
| 2020-05-01 | 7.81 | 7.27 | 7.68 | 7.72 | 167200.0 | 7.49 |
| 2020-04-30 | 8.02 | 7.68 | 7.76 | 7.88 | 106400.0 | 7.65 |
| 2020-04-29 | 8.19 | 7.91 | 8.07 | 7.92 | 161100.0 | 7.68 |
| 2020-04-28 | 8.15 | 7.82 | 8.1 | 7.92 | 132300.0 | 7.68 |
| 2020-04-27 | 8.09 | 7.76 | 7.81 | 7.96 | 105000.0 | 7.72 |
| 2020-04-24 | 7.87 | 7.49 | 7.77 | 7.75 | 107300.0 | 7.52 |
| 2020-04-23 | 8.04 | 7.77 | 7.98 | 7.8 | 108900.0 | 7.57 |
| 2020-04-22 | 8.11 | 7.85 | 7.95 | 7.94 | 156500.0 | 7.7 |
| 2020-04-21 | 8.01 | 7.72 | 7.87 | 7.89 | 144700.0 | 7.66 |
| 2020-04-20 | 8.24 | 7.89 | 7.89 | 8.02 | 188600.0 | 7.78 |
| 2020-04-17 | 8.44 | 8.19 | 8.31 | 8.26 | 168000.0 | 8.01 |
| 2020-04-16 | 8.25 | 7.98 | 8.23 | 8.19 | 109500.0 | 7.95 |
| 2020-04-15 | 8.43 | 7.6 | 7.76 | 8.22 | 187100.0 | 7.98 |
| 2020-04-14 | 8.09 | 7.8 | 8.06 | 7.84 | 129900.0 | 7.61 |
| 2020-04-13 | 8.0 | 7.74 | 7.91 | 7.85 | 109700.0 | 7.62 |
| 2020-04-09 | 8.08 | 7.84 | 7.91 | 7.97 | 201800.0 | 7.73 |
| 2020-04-08 | 7.88 | 7.43 | 7.54 | 7.78 | 235500.0 | 7.55 |
| 2020-04-07 | 7.59 | 7.14 | 7.17 | 7.5 | 130600.0 | 7.28 |
| 2020-04-06 | 7.32 | 6.78 | 6.91 | 7.21 | 148900.0 | 7.0 |
| 2020-04-03 | 7.11 | 6.57 | 6.98 | 6.75 | 174900.0 | 6.55 |
| 2020-04-02 | 7.13 | 6.81 | 6.98 | 6.99 | 139000.0 | 6.78 |
| 2020-04-01 | 7.24 | 6.83 | 6.92 | 6.94 | 137000.0 | 6.73 |
| 2020-03-31 | 7.32 | 6.91 | 7.17 | 7.18 | 200700.0 | 6.97 |
| 2020-03-30 | 7.22 | 6.56 | 6.89 | 7.12 | 165300.0 | 6.91 |
| 2020-03-27 | 7.05 | 6.1 | 6.39 | 6.86 | 114800.0 | 6.66 |
| 2020-03-26 | 6.9 | 6.22 | 6.22 | 6.55 | 135700.0 | 6.36 |
| 2020-03-25 | 6.57 | 6.06 | 6.32 | 6.22 | 145600.0 | 6.04 |
| 2020-03-24 | 6.88 | 6.06 | 6.64 | 6.29 | 181600.0 | 6.1 |
| 2020-03-23 | 6.74 | 6.03 | 6.64 | 6.37 | 154100.0 | 6.18 |
| 2020-03-20 | 6.91 | 6.08 | 6.38 | 6.57 | 227300.0 | 6.3 |
| 2020-03-19 | 6.99 | 5.86 | 6.16 | 6.41 | 164400.0 | 6.15 |
| 2020-03-18 | 6.47 | 5.9 | 6.0 | 6.16 | 121000.0 | 5.91 |
| 2020-03-17 | 6.61 | 5.46 | 5.57 | 6.61 | 176500.0 | 6.34 |
| 2020-03-16 | 5.9 | 4.86 | 5.5 | 5.51 | 149000.0 | 5.29 |
| 2020-03-13 | 6.18 | 5.36 | 5.36 | 5.9 | 206700.0 | 5.66 |
| 2020-03-12 | 5.95 | 4.6 | 4.6 | 5.83 | 170400.0 | 5.59 |
| 2020-03-11 | 6.05 | 5.81 | 5.81 | 5.88 | 183500.0 | 5.64 |
| 2020-03-10 | 6.13 | 5.67 | 6.11 | 5.98 | 146900.0 | 5.74 |
| 2020-03-09 | 6.31 | 5.56 | 6.31 | 5.61 | 118100.0 | 5.38 |
| 2020-03-06 | 6.83 | 6.53 | 6.8 | 6.74 | 81700.0 | 6.46 |
| 2020-03-05 | 7.23 | 6.88 | 7.12 | 6.97 | 53000.0 | 6.69 |
| 2020-03-04 | 7.39 | 7.09 | 7.32 | 7.24 | 67200.0 | 6.94 |
| 2020-03-03 | 7.52 | 7.01 | 7.28 | 7.21 | 94800.0 | 6.92 |
| 2020-03-02 | 7.29 | 6.94 | 6.96 | 7.27 | 90100.0 | 6.97 |
| 2020-02-28 | 7.11 | 6.8 | 6.95 | 6.92 | 92800.0 | 6.64 |
| 2020-02-27 | 7.5 | 7.18 | 7.41 | 7.21 | 70300.0 | 6.92 |
| 2020-02-26 | 7.9 | 7.43 | 7.87 | 7.52 | 79200.0 | 7.21 |
| 2020-02-25 | 7.92 | 7.71 | 7.92 | 7.82 | 56400.0 | 7.5 |
| 2020-02-24 | 8.23 | 7.88 | 8.19 | 7.91 | 66800.0 | 7.59 |
| 2020-02-21 | 8.39 | 8.25 | 8.37 | 8.35 | 62200.0 | 8.01 |
| 2020-02-20 | 8.39 | 8.06 | 8.22 | 8.37 | 100800.0 | 8.03 |
| 2020-02-19 | 8.34 | 8.02 | 8.02 | 8.26 | 198700.0 | 7.92 |
| 2020-02-18 | 8.08 | 7.84 | 7.85 | 8.01 | 140600.0 | 7.68 |