| 名前 | Marine Petroleum Trust Units of Beneficial Interest |
| ティッカー | MARPS |
| 国 | United States |
| 上場年 | nan |
| セクター | Energy |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 6.56 | 6.13 | 6.13 | 6.26 | 100600.0 | 6.26 |
| 2021-02-12 | 6.19 | 5.57 | 5.83 | 6.14 | 123500.0 | 6.14 |
| 2021-02-11 | 6.41 | 5.6 | 6.26 | 5.8 | 86500.0 | 5.8 |
| 2021-02-10 | 7.0 | 5.52 | 5.52 | 6.22 | 508700.0 | 6.22 |
| 2021-02-09 | 6.2 | 5.61 | 5.82 | 5.65 | 137500.0 | 5.65 |
| 2021-02-08 | 6.33 | 5.71 | 5.73 | 5.81 | 220200.0 | 5.81 |
| 2021-02-05 | 5.88 | 5.12 | 5.25 | 5.58 | 408400.0 | 5.58 |
| 2021-02-04 | 5.73 | 5.29 | 5.55 | 5.29 | 60200.0 | 5.29 |
| 2021-02-03 | 5.76 | 5.13 | 5.23 | 5.52 | 274900.0 | 5.52 |
| 2021-02-02 | 5.7 | 4.94 | 4.94 | 5.37 | 326800.0 | 5.37 |
| 2021-02-01 | 5.15 | 4.5 | 5.15 | 4.94 | 146400.0 | 4.94 |
| 2021-01-29 | 6.39 | 4.85 | 5.4 | 5.3 | 605900.0 | 5.3 |
| 2021-01-28 | 8.98 | 4.0 | 4.01 | 8.98 | 2616400.0 | 8.98 |
| 2021-01-27 | 4.05 | 3.87 | 3.95 | 3.87 | 29700.0 | 3.87 |
| 2021-01-26 | 4.22 | 4.0 | 4.15 | 4.11 | 17300.0 | 4.11 |
| 2021-01-25 | 4.44 | 3.92 | 4.0 | 4.16 | 82600.0 | 4.16 |
| 2021-01-22 | 4.38 | 3.87 | 4.0 | 3.99 | 97000.0 | 3.99 |
| 2021-01-21 | 3.95 | 3.88 | 3.91 | 3.94 | 13400.0 | 3.94 |
| 2021-01-20 | 4.08 | 3.85 | 4.08 | 3.92 | 22000.0 | 3.92 |
| 2021-01-19 | 3.94 | 3.8 | 3.87 | 3.86 | 25200.0 | 3.86 |
| 2021-01-15 | 3.96 | 3.78 | 3.91 | 3.82 | 35500.0 | 3.82 |
| 2021-01-14 | 3.96 | 3.85 | 3.93 | 3.91 | 23400.0 | 3.91 |
| 2021-01-13 | 4.12 | 3.8 | 3.87 | 3.94 | 48300.0 | 3.94 |
| 2021-01-12 | 4.13 | 3.73 | 3.91 | 3.95 | 167800.0 | 3.95 |
| 2021-01-11 | 3.79 | 3.55 | 3.7 | 3.72 | 36200.0 | 3.72 |
| 2021-01-08 | 3.93 | 3.7 | 3.93 | 3.7 | 30000.0 | 3.7 |
| 2021-01-07 | 3.9 | 3.65 | 3.77 | 3.82 | 38200.0 | 3.82 |
| 2021-01-06 | 4.09 | 3.6 | 3.81 | 3.77 | 135700.0 | 3.77 |
| 2021-01-05 | 4.35 | 3.59 | 3.65 | 3.85 | 343200.0 | 3.85 |
| 2021-01-04 | 3.87 | 3.26 | 3.34 | 3.67 | 268400.0 | 3.67 |
| 2020-12-31 | 3.58 | 3.18 | 3.22 | 3.33 | 104000.0 | 3.33 |
| 2020-12-30 | 3.42 | 3.1 | 3.2 | 3.21 | 116900.0 | 3.21 |
| 2020-12-29 | 3.62 | 3.02 | 3.5 | 3.15 | 376000.0 | 3.15 |
| 2020-12-28 | 7.47 | 2.9 | 2.93 | 3.5 | 4914800.0 | 3.5 |
| 2020-12-24 | 3.02 | 2.89 | 2.9 | 3.02 | 9700.0 | 3.02 |
| 2020-12-23 | 3.01 | 2.91 | 3.01 | 2.95 | 7300.0 | 2.95 |
| 2020-12-22 | 3.06 | 2.87 | 2.99 | 2.91 | 13800.0 | 2.91 |
| 2020-12-21 | 3.1 | 2.8 | 2.88 | 3.06 | 23700.0 | 3.06 |
| 2020-12-18 | 3.17 | 2.91 | 3.17 | 2.99 | 38900.0 | 2.99 |
| 2020-12-17 | 3.29 | 3.15 | 3.23 | 3.22 | 17800.0 | 3.22 |
| 2020-12-16 | 3.45 | 3.1 | 3.42 | 3.24 | 89100.0 | 3.24 |
| 2020-12-15 | 4.25 | 3.4 | 3.53 | 3.77 | 382400.0 | 3.77 |
| 2020-12-14 | 3.48 | 3.24 | 3.4 | 3.3 | 38700.0 | 3.3 |
| 2020-12-11 | 3.52 | 3.36 | 3.41 | 3.48 | 38700.0 | 3.48 |
| 2020-12-10 | 3.52 | 3.25 | 3.4 | 3.35 | 28800.0 | 3.35 |
| 2020-12-09 | 3.38 | 3.16 | 3.21 | 3.3 | 16300.0 | 3.3 |
| 2020-12-08 | 3.36 | 3.11 | 3.27 | 3.21 | 39500.0 | 3.21 |
| 2020-12-07 | 3.48 | 3.28 | 3.4 | 3.3 | 31200.0 | 3.3 |
| 2020-12-04 | 3.52 | 3.35 | 3.43 | 3.4 | 38600.0 | 3.4 |
| 2020-12-03 | 3.44 | 3.26 | 3.43 | 3.27 | 48300.0 | 3.27 |
| 2020-12-02 | 3.64 | 3.18 | 3.3 | 3.31 | 118500.0 | 3.31 |
| 2020-12-01 | 3.43 | 3.26 | 3.43 | 3.28 | 16100.0 | 3.28 |
| 2020-11-30 | 3.59 | 3.27 | 3.52 | 3.27 | 30800.0 | 3.27 |
| 2020-11-27 | 3.79 | 3.37 | 3.79 | 3.47 | 45600.0 | 3.47 |
| 2020-11-25 | 3.79 | 3.52 | 3.54 | 3.68 | 71400.0 | 3.67 |
| 2020-11-24 | 3.84 | 3.43 | 3.43 | 3.51 | 115600.0 | 3.5 |
| 2020-11-23 | 3.4 | 3.18 | 3.2 | 3.38 | 31100.0 | 3.37 |
| 2020-11-20 | 3.47 | 3.18 | 3.37 | 3.18 | 96500.0 | 3.17 |
| 2020-11-19 | 3.75 | 3.29 | 3.73 | 3.36 | 273800.0 | 3.35 |
| 2020-11-18 | 3.79 | 3.43 | 3.5 | 3.67 | 105300.0 | 3.66 |
| 2020-11-17 | 3.47 | 3.19 | 3.19 | 3.41 | 72400.0 | 3.4 |
| 2020-11-16 | 3.33 | 3.11 | 3.27 | 3.16 | 51700.0 | 3.15 |
| 2020-11-13 | 3.25 | 3.1 | 3.25 | 3.21 | 47100.0 | 3.2 |
| 2020-11-12 | 3.48 | 3.05 | 3.41 | 3.13 | 64400.0 | 3.12 |
| 2020-11-11 | 3.55 | 3.35 | 3.47 | 3.37 | 88800.0 | 3.36 |
| 2020-11-10 | 3.69 | 3.42 | 3.49 | 3.44 | 224700.0 | 3.43 |
| 2020-11-09 | 3.99 | 3.36 | 3.99 | 3.42 | 107100.0 | 3.41 |
| 2020-11-06 | 3.94 | 3.51 | 3.56 | 3.6 | 239100.0 | 3.59 |
| 2020-11-05 | 3.78 | 3.17 | 3.17 | 3.61 | 221600.0 | 3.6 |
| 2020-11-04 | 3.98 | 3.42 | 3.98 | 3.46 | 276200.0 | 3.45 |
| 2020-11-03 | 4.14 | 3.51 | 3.65 | 3.88 | 816600.0 | 3.87 |
| 2020-11-02 | 4.3 | 3.02 | 3.14 | 3.67 | 4183600.0 | 3.66 |
| 2020-10-30 | 5.85 | 2.41 | 2.41 | 3.33 | 25704500.0 | 3.32 |
| 2020-10-29 | 2.58 | 2.35 | 2.41 | 2.46 | 71200.0 | 2.46 |
| 2020-10-28 | 2.89 | 2.3 | 2.55 | 2.31 | 144300.0 | 2.31 |
| 2020-10-27 | 2.88 | 2.5 | 2.68 | 2.5 | 56200.0 | 2.5 |
| 2020-10-26 | 2.88 | 2.52 | 2.77 | 2.66 | 79800.0 | 2.65 |
| 2020-10-23 | 3.45 | 2.83 | 3.43 | 2.85 | 62100.0 | 2.84 |
| 2020-10-22 | 3.95 | 3.28 | 3.7 | 3.31 | 68300.0 | 3.3 |
| 2020-10-21 | 3.99 | 3.57 | 3.73 | 3.72 | 50400.0 | 3.71 |
| 2020-10-20 | 4.35 | 3.52 | 3.96 | 4.28 | 361500.0 | 4.27 |
| 2020-10-19 | 8.7 | 2.25 | 2.27 | 4.4 | 4385000.0 | 4.39 |
| 2020-10-16 | 2.34 | 2.25 | 2.32 | 2.25 | 17000.0 | 2.25 |
| 2020-10-15 | 2.53 | 2.15 | 2.32 | 2.31 | 32100.0 | 2.31 |
| 2020-10-14 | 2.75 | 2.25 | 2.75 | 2.32 | 69000.0 | 2.32 |
| 2020-10-13 | 2.81 | 2.31 | 2.73 | 2.42 | 98200.0 | 2.42 |
| 2020-10-12 | 3.02 | 2.46 | 3.02 | 2.6 | 286700.0 | 2.6 |
| 2020-10-09 | 5.65 | 1.7 | 1.77 | 3.75 | 6948700.0 | 3.74 |
| 2020-10-08 | 1.85 | 1.61 | 1.61 | 1.78 | 80200.0 | 1.78 |
| 2020-10-07 | 1.78 | 1.65 | 1.72 | 1.7 | 5700.0 | 1.7 |
| 2020-10-06 | 1.76 | 1.7 | 1.7 | 1.75 | 3200.0 | 1.75 |
| 2020-10-05 | 1.76 | 1.7 | 1.74 | 1.7 | 4800.0 | 1.7 |
| 2020-10-02 | 1.81 | 1.7 | 1.72 | 1.7 | 4000.0 | 1.7 |
| 2020-10-01 | 1.82 | 1.66 | 1.82 | 1.78 | 33600.0 | 1.78 |
| 2020-09-30 | 1.91 | 1.75 | 1.88 | 1.86 | 10800.0 | 1.86 |
| 2020-09-29 | 1.93 | 1.69 | 1.85 | 1.88 | 79100.0 | 1.88 |
| 2020-09-28 | 1.67 | 1.65 | 1.65 | 1.65 | 2000.0 | 1.65 |
| 2020-09-25 | 1.65 | 1.62 | 1.62 | 1.62 | 2000.0 | 1.62 |
| 2020-09-24 | 1.73 | 1.62 | 1.73 | 1.62 | 1500.0 | 1.62 |
| 2020-09-23 | 1.71 | 1.63 | 1.71 | 1.65 | 6500.0 | 1.65 |
| 2020-09-22 | 1.74 | 1.69 | 1.74 | 1.7 | 8100.0 | 1.7 |
| 2020-09-21 | 1.7 | 1.69 | 1.69 | 1.7 | 2700.0 | 1.7 |
| 2020-09-18 | 1.72 | 1.69 | 1.72 | 1.69 | 1200.0 | 1.69 |
| 2020-09-17 | 1.73 | 1.68 | 1.69 | 1.71 | 6000.0 | 1.71 |
| 2020-09-16 | 1.74 | 1.66 | 1.7 | 1.71 | 15900.0 | 1.71 |
| 2020-09-15 | 1.7 | 1.63 | 1.7 | 1.63 | 6600.0 | 1.63 |
| 2020-09-14 | 1.7 | 1.59 | 1.7 | 1.65 | 18400.0 | 1.65 |
| 2020-09-11 | 1.71 | 1.55 | 1.71 | 1.64 | 17700.0 | 1.64 |
| 2020-09-10 | 1.89 | 1.67 | 1.89 | 1.7 | 15100.0 | 1.7 |
| 2020-09-09 | 1.89 | 1.8 | 1.89 | 1.8 | 6400.0 | 1.8 |
| 2020-09-08 | 1.88 | 1.81 | 1.86 | 1.84 | 17900.0 | 1.84 |
| 2020-09-04 | 1.9 | 1.86 | 1.9 | 1.87 | 8600.0 | 1.87 |
| 2020-09-03 | 1.9 | 1.88 | 1.88 | 1.9 | 7700.0 | 1.9 |
| 2020-09-02 | 1.92 | 1.88 | 1.9 | 1.91 | 6000.0 | 1.91 |
| 2020-09-01 | 1.98 | 1.87 | 1.9 | 1.88 | 17200.0 | 1.88 |
| 2020-08-31 | 1.98 | 1.87 | 1.98 | 1.88 | 18400.0 | 1.88 |
| 2020-08-28 | 2.02 | 1.94 | 1.95 | 2.02 | 25400.0 | 2.02 |
| 2020-08-27 | 2.07 | 2.0 | 2.03 | 2.06 | 11700.0 | 2.01 |
| 2020-08-26 | 2.3 | 1.98 | 2.05 | 2.04 | 168700.0 | 1.99 |
| 2020-08-25 | 2.05 | 1.95 | 2.03 | 1.98 | 32100.0 | 1.93 |
| 2020-08-24 | 2.0 | 1.88 | 1.93 | 1.92 | 41700.0 | 1.87 |
| 2020-08-21 | 2.07 | 1.8 | 2.0 | 1.81 | 32000.0 | 1.77 |
| 2020-08-20 | 2.06 | 1.95 | 2.03 | 2.05 | 11100.0 | 2.0 |
| 2020-08-19 | 2.08 | 2.03 | 2.08 | 2.03 | 9900.0 | 1.98 |
| 2020-08-18 | 2.1 | 2.02 | 2.02 | 2.1 | 5200.0 | 2.05 |
| 2020-08-17 | 2.16 | 2.05 | 2.16 | 2.09 | 29900.0 | 2.04 |
| 2020-08-14 | 2.21 | 2.1 | 2.17 | 2.11 | 36300.0 | 2.06 |
| 2020-08-13 | 2.21 | 2.16 | 2.21 | 2.17 | 4100.0 | 2.12 |
| 2020-08-12 | 2.28 | 2.12 | 2.23 | 2.22 | 30700.0 | 2.17 |
| 2020-08-11 | 2.23 | 2.17 | 2.17 | 2.21 | 5300.0 | 2.16 |
| 2020-08-10 | 2.25 | 2.15 | 2.15 | 2.17 | 14400.0 | 2.12 |
| 2020-08-07 | 2.17 | 2.12 | 2.14 | 2.15 | 3700.0 | 2.1 |
| 2020-08-06 | 2.2 | 2.11 | 2.16 | 2.14 | 14100.0 | 2.09 |
| 2020-08-05 | 2.23 | 2.1 | 2.1 | 2.12 | 22700.0 | 2.07 |
| 2020-08-04 | 2.43 | 2.0 | 2.1 | 2.07 | 55100.0 | 2.02 |
| 2020-08-03 | 2.15 | 1.97 | 1.97 | 2.12 | 8400.0 | 2.07 |
| 2020-07-31 | 1.99 | 1.92 | 1.92 | 1.98 | 5400.0 | 1.93 |
| 2020-07-30 | 2.06 | 1.9 | 2.06 | 1.92 | 26100.0 | 1.87 |
| 2020-07-29 | 2.58 | 1.91 | 2.58 | 2.01 | 39200.0 | 1.96 |
| 2020-07-28 | 2.15 | 1.9 | 2.05 | 1.9 | 15400.0 | 1.85 |
| 2020-07-27 | 2.23 | 2.0 | 2.23 | 2.0 | 12000.0 | 1.95 |
| 2020-07-24 | 2.23 | 2.05 | 2.23 | 2.05 | 16300.0 | 2.0 |
| 2020-07-23 | 2.47 | 2.17 | 2.2 | 2.23 | 50000.0 | 2.18 |
| 2020-07-22 | 2.99 | 1.9 | 1.9 | 2.3 | 503900.0 | 2.25 |
| 2020-07-21 | 1.88 | 1.81 | 1.85 | 1.88 | 12400.0 | 1.84 |
| 2020-07-20 | 1.83 | 1.79 | 1.82 | 1.79 | 15200.0 | 1.75 |
| 2020-07-17 | 1.83 | 1.75 | 1.79 | 1.75 | 9800.0 | 1.71 |
| 2020-07-16 | 1.88 | 1.73 | 1.88 | 1.79 | 12400.0 | 1.75 |
| 2020-07-15 | 1.82 | 1.73 | 1.73 | 1.75 | 3600.0 | 1.71 |
| 2020-07-14 | 1.78 | 1.75 | 1.78 | 1.78 | 2800.0 | 1.74 |
| 2020-07-13 | 1.81 | 1.7 | 1.8 | 1.75 | 22600.0 | 1.71 |
| 2020-07-10 | 1.88 | 1.72 | 1.8 | 1.72 | 20700.0 | 1.68 |
| 2020-07-09 | 1.87 | 1.79 | 1.87 | 1.81 | 4700.0 | 1.77 |
| 2020-07-08 | 2.19 | 1.7 | 1.78 | 1.78 | 16600.0 | 1.74 |
| 2020-07-07 | 1.98 | 1.7 | 1.85 | 1.85 | 22400.0 | 1.81 |
| 2020-07-06 | 2.28 | 1.75 | 1.93 | 1.84 | 69400.0 | 1.8 |
| 2020-07-02 | 1.95 | 1.66 | 1.8 | 1.93 | 24900.0 | 1.88 |
| 2020-07-01 | 1.88 | 1.71 | 1.88 | 1.75 | 15500.0 | 1.71 |
| 2020-06-30 | 1.9 | 1.81 | 1.9 | 1.88 | 11400.0 | 1.84 |
| 2020-06-29 | 1.94 | 1.8 | 1.94 | 1.81 | 9200.0 | 1.77 |
| 2020-06-26 | 1.94 | 1.82 | 1.94 | 1.82 | 13500.0 | 1.78 |
| 2020-06-25 | 1.98 | 1.79 | 1.98 | 1.85 | 5600.0 | 1.81 |
| 2020-06-24 | 1.91 | 1.8 | 1.91 | 1.82 | 11000.0 | 1.78 |
| 2020-06-23 | 1.95 | 1.86 | 1.91 | 1.95 | 15700.0 | 1.9 |
| 2020-06-22 | 1.98 | 1.86 | 1.94 | 1.95 | 11300.0 | 1.9 |
| 2020-06-19 | 1.98 | 1.82 | 1.95 | 1.94 | 14600.0 | 1.89 |
| 2020-06-18 | 1.94 | 1.75 | 1.9 | 1.86 | 19300.0 | 1.82 |
| 2020-06-17 | 1.99 | 1.75 | 1.99 | 1.83 | 10200.0 | 1.79 |
| 2020-06-16 | 2.01 | 1.75 | 2.01 | 1.92 | 16100.0 | 1.87 |
| 2020-06-15 | 1.88 | 1.77 | 1.8 | 1.88 | 15700.0 | 1.84 |
| 2020-06-12 | 1.82 | 1.75 | 1.75 | 1.8 | 6900.0 | 1.76 |
| 2020-06-11 | 1.84 | 1.46 | 1.6 | 1.68 | 18400.0 | 1.64 |
| 2020-06-10 | 1.9 | 1.7 | 1.82 | 1.89 | 11200.0 | 1.85 |
| 2020-06-09 | 1.91 | 1.82 | 1.91 | 1.89 | 15700.0 | 1.85 |
| 2020-06-08 | 2.0 | 1.8 | 1.86 | 1.96 | 25700.0 | 1.91 |
| 2020-06-05 | 2.0 | 1.83 | 1.84 | 1.85 | 34300.0 | 1.81 |
| 2020-06-04 | 1.95 | 1.8 | 1.87 | 1.82 | 36800.0 | 1.78 |
| 2020-06-03 | 2.01 | 1.9 | 1.99 | 1.94 | 12600.0 | 1.89 |
| 2020-06-02 | 2.07 | 1.92 | 2.07 | 2.0 | 8300.0 | 1.95 |
| 2020-06-01 | 2.12 | 1.9 | 1.99 | 2.0 | 46900.0 | 1.95 |
| 2020-05-29 | 2.32 | 2.0 | 2.19 | 2.08 | 31900.0 | 2.03 |
| 2020-05-28 | 2.44 | 1.98 | 2.12 | 2.34 | 74300.0 | 2.28 |
| 2020-05-27 | 2.65 | 2.3 | 2.33 | 2.56 | 197000.0 | 2.4 |
| 2020-05-26 | 2.3 | 2.1 | 2.22 | 2.28 | 82000.0 | 2.14 |
| 2020-05-22 | 2.19 | 2.0 | 2.02 | 2.19 | 30000.0 | 2.05 |
| 2020-05-21 | 2.22 | 1.93 | 1.93 | 2.08 | 69800.0 | 1.95 |
| 2020-05-20 | 1.92 | 1.71 | 1.71 | 1.92 | 51700.0 | 1.8 |
| 2020-05-19 | 1.86 | 1.58 | 1.76 | 1.8 | 100300.0 | 1.69 |
| 2020-05-18 | 1.93 | 1.18 | 1.2 | 1.68 | 356800.0 | 1.57 |
| 2020-05-15 | 1.13 | 1.1 | 1.11 | 1.12 | 7400.0 | 1.05 |
| 2020-05-14 | 1.16 | 1.12 | 1.12 | 1.12 | 3400.0 | 1.05 |
| 2020-05-13 | 1.2 | 1.14 | 1.2 | 1.15 | 4000.0 | 1.08 |
| 2020-05-12 | 1.2 | 1.16 | 1.2 | 1.16 | 1400.0 | 1.09 |
| 2020-05-11 | 1.21 | 1.03 | 1.17 | 1.18 | 15300.0 | 1.11 |
| 2020-05-08 | 1.29 | 1.21 | 1.25 | 1.25 | 5900.0 | 1.17 |
| 2020-05-07 | 1.27 | 1.24 | 1.27 | 1.24 | 5100.0 | 1.16 |
| 2020-05-06 | 1.27 | 1.16 | 1.23 | 1.24 | 4500.0 | 1.16 |
| 2020-05-05 | 1.24 | 1.19 | 1.19 | 1.22 | 14500.0 | 1.14 |
| 2020-05-04 | 1.24 | 1.15 | 1.24 | 1.18 | 9900.0 | 1.11 |
| 2020-05-01 | 1.37 | 1.01 | 1.37 | 1.25 | 25600.0 | 1.17 |
| 2020-04-30 | 1.37 | 1.35 | 1.37 | 1.37 | 1600.0 | 1.28 |
| 2020-04-29 | 1.4 | 1.28 | 1.39 | 1.34 | 6200.0 | 1.26 |
| 2020-04-28 | 1.39 | 1.29 | 1.29 | 1.39 | 16600.0 | 1.3 |
| 2020-04-27 | 1.3 | 1.22 | 1.25 | 1.29 | 12600.0 | 1.21 |
| 2020-04-24 | 1.29 | 1.24 | 1.29 | 1.24 | 700.0 | 1.16 |
| 2020-04-23 | 1.39 | 1.29 | 1.39 | 1.29 | 2800.0 | 1.21 |
| 2020-04-22 | 1.38 | 1.36 | 1.38 | 1.36 | 1100.0 | 1.27 |
| 2020-04-21 | 1.3 | 1.29 | 1.29 | 1.3 | 5400.0 | 1.22 |
| 2020-04-20 | 1.29 | 1.29 | 1.29 | 1.29 | 2400.0 | 1.21 |
| 2020-04-17 | 1.28 | 1.19 | 1.2 | 1.25 | 3800.0 | 1.17 |
| 2020-04-16 | 1.27 | 1.25 | 1.27 | 1.25 | 1600.0 | 1.17 |
| 2020-04-15 | 1.25 | 1.25 | 1.25 | 1.25 | 700.0 | 1.17 |
| 2020-04-14 | 1.33 | 1.26 | 1.33 | 1.27 | 2600.0 | 1.19 |
| 2020-04-13 | 1.22 | 1.2 | 1.22 | 1.22 | 8100.0 | 1.14 |
| 2020-04-09 | 1.26 | 1.17 | 1.19 | 1.18 | 16600.0 | 1.11 |
| 2020-04-08 | 1.22 | 1.1 | 1.22 | 1.15 | 19000.0 | 1.08 |
| 2020-04-07 | 1.3 | 1.15 | 1.3 | 1.22 | 12400.0 | 1.14 |
| 2020-04-06 | 1.23 | 1.11 | 1.14 | 1.17 | 11000.0 | 1.1 |
| 2020-04-03 | 1.65 | 1.11 | 1.32 | 1.3 | 54700.0 | 1.22 |
| 2020-04-02 | 1.33 | 1.24 | 1.33 | 1.26 | 2000.0 | 1.18 |
| 2020-04-01 | 1.26 | 1.26 | 1.26 | 1.26 | 400.0 | 1.18 |
| 2020-03-31 | 1.36 | 1.33 | 1.34 | 1.36 | 3200.0 | 1.27 |
| 2020-03-30 | 1.4 | 1.24 | 1.4 | 1.35 | 900.0 | 1.26 |
| 2020-03-27 | 1.28 | 1.24 | 1.27 | 1.24 | 3800.0 | 1.16 |
| 2020-03-26 | 1.38 | 1.2 | 1.28 | 1.28 | 19500.0 | 1.2 |
| 2020-03-25 | 1.39 | 1.1 | 1.38 | 1.22 | 9100.0 | 1.14 |
| 2020-03-24 | 1.37 | 1.16 | 1.33 | 1.16 | 3200.0 | 1.09 |
| 2020-03-23 | 1.38 | 1.1 | 1.11 | 1.14 | 28100.0 | 1.07 |
| 2020-03-20 | 1.25 | 1.25 | 1.25 | 1.25 | 400.0 | 1.17 |
| 2020-03-19 | 1.32 | 1.11 | 1.3 | 1.31 | 34100.0 | 1.23 |
| 2020-03-18 | 1.57 | 1.3 | 1.57 | 1.32 | 2200.0 | 1.24 |
| 2020-03-17 | 1.99 | 1.38 | 1.47 | 1.39 | 7600.0 | 1.3 |
| 2020-03-16 | 1.62 | 1.34 | 1.62 | 1.43 | 2700.0 | 1.34 |
| 2020-03-13 | 1.32 | 1.32 | 1.32 | 1.32 | 100.0 | 1.24 |
| 2020-03-12 | 1.46 | 1.3 | 1.45 | 1.3 | 12200.0 | 1.22 |
| 2020-03-11 | 1.63 | 1.63 | 1.63 | 1.63 | 300.0 | 1.53 |
| 2020-03-10 | 1.68 | 1.35 | 1.35 | 1.63 | 2800.0 | 1.53 |
| 2020-03-09 | 1.5 | 1.25 | 1.41 | 1.26 | 17900.0 | 1.18 |
| 2020-03-06 | 1.64 | 1.57 | 1.6 | 1.61 | 3700.0 | 1.51 |
| 2020-03-05 | 1.63 | 1.61 | 1.63 | 1.61 | 2900.0 | 1.51 |
| 2020-03-04 | 1.67 | 1.64 | 1.67 | 1.64 | 1700.0 | 1.54 |
| 2020-03-03 | 1.66 | 1.61 | 1.61 | 1.62 | 900.0 | 1.52 |
| 2020-03-02 | 1.72 | 1.58 | 1.71 | 1.58 | 11700.0 | 1.48 |
| 2020-02-28 | 1.76 | 1.62 | 1.73 | 1.64 | 22500.0 | 1.54 |
| 2020-02-27 | 1.94 | 1.74 | 1.75 | 1.74 | 13400.0 | 1.63 |
| 2020-02-26 | 1.84 | 1.8 | 1.8 | 1.82 | 15900.0 | 1.64 |
| 2020-02-25 | 2.1 | 1.8 | 1.95 | 1.82 | 52700.0 | 1.64 |
| 2020-02-24 | 2.0 | 1.85 | 1.85 | 1.93 | 16400.0 | 1.74 |
| 2020-02-21 | 1.88 | 1.88 | 1.88 | 1.88 | 0.0 | 1.7 |
| 2020-02-20 | 1.9 | 1.87 | 1.9 | 1.88 | 15300.0 | 1.7 |
| 2020-02-19 | 1.95 | 1.9 | 1.95 | 1.9 | 700.0 | 1.72 |
| 2020-02-18 | 1.94 | 1.93 | 1.93 | 1.93 | 800.0 | 1.74 |