| 名前 | Ramaco Resources Inc. Common Stock |
| ティッカー | METC |
| 国 | United States |
| 上場年 | 2017.0 |
| セクター | Energy |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 4.55 | 3.9 | 3.98 | 4.37 | 513500.0 | 4.37 |
| 2021-02-12 | 3.91 | 3.67 | 3.75 | 3.8 | 155200.0 | 3.8 |
| 2021-02-11 | 3.75 | 3.35 | 3.36 | 3.71 | 150100.0 | 3.71 |
| 2021-02-10 | 3.6 | 3.3 | 3.55 | 3.35 | 105500.0 | 3.35 |
| 2021-02-09 | 3.78 | 3.42 | 3.63 | 3.42 | 135400.0 | 3.42 |
| 2021-02-08 | 3.82 | 3.15 | 3.15 | 3.69 | 268800.0 | 3.69 |
| 2021-02-05 | 3.25 | 3.13 | 3.17 | 3.15 | 47300.0 | 3.15 |
| 2021-02-04 | 3.19 | 3.08 | 3.15 | 3.18 | 34700.0 | 3.18 |
| 2021-02-03 | 3.23 | 3.11 | 3.12 | 3.11 | 47300.0 | 3.11 |
| 2021-02-02 | 3.19 | 3.0 | 3.0 | 3.15 | 87300.0 | 3.15 |
| 2021-02-01 | 3.07 | 2.96 | 2.96 | 2.98 | 53000.0 | 2.98 |
| 2021-01-29 | 3.09 | 2.94 | 2.98 | 2.94 | 41300.0 | 2.94 |
| 2021-01-28 | 3.1 | 2.95 | 3.06 | 3.03 | 46800.0 | 3.03 |
| 2021-01-27 | 3.12 | 2.97 | 3.1 | 3.07 | 77400.0 | 3.07 |
| 2021-01-26 | 3.18 | 2.95 | 2.98 | 3.13 | 172400.0 | 3.13 |
| 2021-01-25 | 3.09 | 2.76 | 3.03 | 2.99 | 186000.0 | 2.99 |
| 2021-01-22 | 3.15 | 2.95 | 3.13 | 3.01 | 159600.0 | 3.01 |
| 2021-01-21 | 3.48 | 3.07 | 3.41 | 3.13 | 97400.0 | 3.13 |
| 2021-01-20 | 3.47 | 3.24 | 3.25 | 3.38 | 168700.0 | 3.38 |
| 2021-01-19 | 3.29 | 3.1 | 3.18 | 3.24 | 86100.0 | 3.24 |
| 2021-01-15 | 3.23 | 3.06 | 3.16 | 3.17 | 70000.0 | 3.17 |
| 2021-01-14 | 3.2 | 3.11 | 3.17 | 3.18 | 71100.0 | 3.18 |
| 2021-01-13 | 3.2 | 3.16 | 3.19 | 3.18 | 93800.0 | 3.18 |
| 2021-01-12 | 3.28 | 3.16 | 3.17 | 3.2 | 75300.0 | 3.2 |
| 2021-01-11 | 3.25 | 3.16 | 3.18 | 3.21 | 48400.0 | 3.21 |
| 2021-01-08 | 3.3 | 3.13 | 3.15 | 3.18 | 98300.0 | 3.18 |
| 2021-01-07 | 3.37 | 3.08 | 3.18 | 3.18 | 132100.0 | 3.18 |
| 2021-01-06 | 3.26 | 2.99 | 2.99 | 3.18 | 262900.0 | 3.18 |
| 2021-01-05 | 3.08 | 2.94 | 2.97 | 2.98 | 107200.0 | 2.98 |
| 2021-01-04 | 3.08 | 2.88 | 2.89 | 2.97 | 104800.0 | 2.97 |
| 2020-12-31 | 2.89 | 2.81 | 2.85 | 2.88 | 91400.0 | 2.88 |
| 2020-12-30 | 2.88 | 2.75 | 2.78 | 2.84 | 124400.0 | 2.84 |
| 2020-12-29 | 2.9 | 2.67 | 2.86 | 2.8 | 118400.0 | 2.8 |
| 2020-12-28 | 2.92 | 2.8 | 2.87 | 2.86 | 108300.0 | 2.86 |
| 2020-12-24 | 2.86 | 2.73 | 2.84 | 2.76 | 115300.0 | 2.76 |
| 2020-12-23 | 2.89 | 2.75 | 2.8 | 2.84 | 95000.0 | 2.84 |
| 2020-12-22 | 2.95 | 2.77 | 2.88 | 2.82 | 97700.0 | 2.82 |
| 2020-12-21 | 2.99 | 2.81 | 2.96 | 2.87 | 144300.0 | 2.87 |
| 2020-12-18 | 3.08 | 2.95 | 3.08 | 2.96 | 115800.0 | 2.96 |
| 2020-12-17 | 3.22 | 3.06 | 3.21 | 3.11 | 144300.0 | 3.11 |
| 2020-12-16 | 3.32 | 3.14 | 3.25 | 3.17 | 84700.0 | 3.17 |
| 2020-12-15 | 3.36 | 3.24 | 3.27 | 3.28 | 70200.0 | 3.28 |
| 2020-12-14 | 3.56 | 3.26 | 3.31 | 3.28 | 80500.0 | 3.28 |
| 2020-12-11 | 3.57 | 3.33 | 3.56 | 3.45 | 157200.0 | 3.45 |
| 2020-12-10 | 3.55 | 3.3 | 3.3 | 3.54 | 219300.0 | 3.54 |
| 2020-12-09 | 3.56 | 3.25 | 3.38 | 3.37 | 110400.0 | 3.37 |
| 2020-12-08 | 3.4 | 3.15 | 3.34 | 3.37 | 58800.0 | 3.37 |
| 2020-12-07 | 3.35 | 3.1 | 3.15 | 3.35 | 47200.0 | 3.35 |
| 2020-12-04 | 3.27 | 3.17 | 3.18 | 3.2 | 41300.0 | 3.2 |
| 2020-12-03 | 3.21 | 3.1 | 3.15 | 3.18 | 92700.0 | 3.18 |
| 2020-12-02 | 3.03 | 2.81 | 2.91 | 3.01 | 46300.0 | 3.01 |
| 2020-12-01 | 3.18 | 2.88 | 3.09 | 2.9 | 68100.0 | 2.9 |
| 2020-11-30 | 3.2 | 3.05 | 3.2 | 3.06 | 31600.0 | 3.06 |
| 2020-11-27 | 3.3 | 3.16 | 3.2 | 3.2 | 13200.0 | 3.2 |
| 2020-11-25 | 3.35 | 3.18 | 3.27 | 3.2 | 10400.0 | 3.2 |
| 2020-11-24 | 3.28 | 3.15 | 3.17 | 3.25 | 41200.0 | 3.25 |
| 2020-11-23 | 3.22 | 3.1 | 3.19 | 3.17 | 36800.0 | 3.17 |
| 2020-11-20 | 3.28 | 3.12 | 3.18 | 3.19 | 33100.0 | 3.19 |
| 2020-11-19 | 3.3 | 3.12 | 3.3 | 3.2 | 24700.0 | 3.2 |
| 2020-11-18 | 3.35 | 3.15 | 3.16 | 3.27 | 80500.0 | 3.27 |
| 2020-11-17 | 3.18 | 3.04 | 3.18 | 3.15 | 29500.0 | 3.15 |
| 2020-11-16 | 3.25 | 3.08 | 3.13 | 3.16 | 43600.0 | 3.16 |
| 2020-11-13 | 3.1 | 2.86 | 2.86 | 3.06 | 39400.0 | 3.06 |
| 2020-11-12 | 2.96 | 2.84 | 2.88 | 2.86 | 19700.0 | 2.86 |
| 2020-11-11 | 2.95 | 2.8 | 2.9 | 2.89 | 16800.0 | 2.89 |
| 2020-11-10 | 2.97 | 2.85 | 2.97 | 2.87 | 31100.0 | 2.87 |
| 2020-11-09 | 3.1 | 2.83 | 3.04 | 2.95 | 62300.0 | 2.95 |
| 2020-11-06 | 2.97 | 2.82 | 2.96 | 2.93 | 44100.0 | 2.93 |
| 2020-11-05 | 3.1 | 2.86 | 2.92 | 2.92 | 82700.0 | 2.92 |
| 2020-11-04 | 3.1 | 2.69 | 2.69 | 2.97 | 84500.0 | 2.97 |
| 2020-11-03 | 3.09 | 2.84 | 2.84 | 3.08 | 54300.0 | 3.08 |
| 2020-11-02 | 3.02 | 2.77 | 2.77 | 3.01 | 75900.0 | 3.01 |
| 2020-10-30 | 3.3 | 2.74 | 2.84 | 2.8 | 146500.0 | 2.8 |
| 2020-10-29 | 2.93 | 2.8 | 2.86 | 2.84 | 32800.0 | 2.84 |
| 2020-10-28 | 3.02 | 2.82 | 3.0 | 2.87 | 52400.0 | 2.87 |
| 2020-10-27 | 3.11 | 3.0 | 3.09 | 3.03 | 25600.0 | 3.03 |
| 2020-10-26 | 3.14 | 3.05 | 3.12 | 3.05 | 21800.0 | 3.05 |
| 2020-10-23 | 3.16 | 3.07 | 3.07 | 3.13 | 31300.0 | 3.13 |
| 2020-10-22 | 3.15 | 3.06 | 3.12 | 3.09 | 20700.0 | 3.09 |
| 2020-10-21 | 3.11 | 3.0 | 3.09 | 3.11 | 19100.0 | 3.11 |
| 2020-10-20 | 3.23 | 3.01 | 3.23 | 3.09 | 19100.0 | 3.09 |
| 2020-10-19 | 3.13 | 3.0 | 3.11 | 3.04 | 51400.0 | 3.04 |
| 2020-10-16 | 3.17 | 3.06 | 3.11 | 3.13 | 45400.0 | 3.13 |
| 2020-10-15 | 3.21 | 3.01 | 3.15 | 3.12 | 97600.0 | 3.12 |
| 2020-10-14 | 3.26 | 3.11 | 3.11 | 3.22 | 85100.0 | 3.22 |
| 2020-10-13 | 3.47 | 3.06 | 3.45 | 3.09 | 105600.0 | 3.09 |
| 2020-10-12 | 3.71 | 3.42 | 3.71 | 3.45 | 86700.0 | 3.45 |
| 2020-10-09 | 3.8 | 3.48 | 3.8 | 3.51 | 73300.0 | 3.51 |
| 2020-10-08 | 3.92 | 3.71 | 3.8 | 3.71 | 65900.0 | 3.71 |
| 2020-10-07 | 3.81 | 3.67 | 3.81 | 3.68 | 84500.0 | 3.68 |
| 2020-10-06 | 3.98 | 3.65 | 3.71 | 3.75 | 119500.0 | 3.75 |
| 2020-10-05 | 3.75 | 3.61 | 3.65 | 3.69 | 71200.0 | 3.69 |
| 2020-10-02 | 3.8 | 3.47 | 3.47 | 3.62 | 118200.0 | 3.62 |
| 2020-10-01 | 3.61 | 3.42 | 3.52 | 3.55 | 38600.0 | 3.55 |
| 2020-09-30 | 3.69 | 3.43 | 3.68 | 3.5 | 48100.0 | 3.5 |
| 2020-09-29 | 3.68 | 3.3 | 3.35 | 3.61 | 98800.0 | 3.61 |
| 2020-09-28 | 3.38 | 3.25 | 3.37 | 3.35 | 47900.0 | 3.35 |
| 2020-09-25 | 3.38 | 3.2 | 3.21 | 3.3 | 34400.0 | 3.3 |
| 2020-09-24 | 3.34 | 3.0 | 3.12 | 3.25 | 63700.0 | 3.25 |
| 2020-09-23 | 3.45 | 3.14 | 3.42 | 3.15 | 102400.0 | 3.15 |
| 2020-09-22 | 3.42 | 3.1 | 3.19 | 3.42 | 47800.0 | 3.42 |
| 2020-09-21 | 3.26 | 3.01 | 3.23 | 3.2 | 83800.0 | 3.2 |
| 2020-09-18 | 3.73 | 3.3 | 3.44 | 3.32 | 329400.0 | 3.32 |
| 2020-09-17 | 3.55 | 3.13 | 3.22 | 3.39 | 249400.0 | 3.39 |
| 2020-09-16 | 3.25 | 2.99 | 3.05 | 3.22 | 145800.0 | 3.22 |
| 2020-09-15 | 3.07 | 3.01 | 3.02 | 3.05 | 45800.0 | 3.05 |
| 2020-09-14 | 3.03 | 2.75 | 2.81 | 2.99 | 89900.0 | 2.99 |
| 2020-09-11 | 2.81 | 2.71 | 2.74 | 2.77 | 80400.0 | 2.77 |
| 2020-09-10 | 2.78 | 2.67 | 2.73 | 2.7 | 45500.0 | 2.7 |
| 2020-09-09 | 2.74 | 2.64 | 2.72 | 2.7 | 42600.0 | 2.7 |
| 2020-09-08 | 2.78 | 2.65 | 2.74 | 2.71 | 61600.0 | 2.71 |
| 2020-09-04 | 2.79 | 2.66 | 2.74 | 2.73 | 62300.0 | 2.73 |
| 2020-09-03 | 2.93 | 2.72 | 2.89 | 2.74 | 95700.0 | 2.74 |
| 2020-09-02 | 2.98 | 2.81 | 2.94 | 2.84 | 43600.0 | 2.84 |
| 2020-09-01 | 3.02 | 2.84 | 2.85 | 2.87 | 81700.0 | 2.87 |
| 2020-08-31 | 3.13 | 2.94 | 2.98 | 3.02 | 274500.0 | 3.02 |
| 2020-08-28 | 2.95 | 2.86 | 2.94 | 2.94 | 85600.0 | 2.94 |
| 2020-08-27 | 2.93 | 2.78 | 2.9 | 2.9 | 56200.0 | 2.9 |
| 2020-08-26 | 2.96 | 2.79 | 2.95 | 2.87 | 96500.0 | 2.87 |
| 2020-08-25 | 2.89 | 2.67 | 2.87 | 2.89 | 119500.0 | 2.89 |
| 2020-08-24 | 2.86 | 2.72 | 2.78 | 2.83 | 120500.0 | 2.83 |
| 2020-08-21 | 3.17 | 2.75 | 3.14 | 2.8 | 263700.0 | 2.8 |
| 2020-08-20 | 3.13 | 2.69 | 2.78 | 3.06 | 469000.0 | 3.06 |
| 2020-08-19 | 2.66 | 2.51 | 2.54 | 2.6 | 86800.0 | 2.6 |
| 2020-08-18 | 2.58 | 2.48 | 2.55 | 2.55 | 60600.0 | 2.55 |
| 2020-08-17 | 2.68 | 2.52 | 2.58 | 2.52 | 70100.0 | 2.52 |
| 2020-08-14 | 2.64 | 2.51 | 2.51 | 2.6 | 68700.0 | 2.6 |
| 2020-08-13 | 2.55 | 2.5 | 2.53 | 2.53 | 26300.0 | 2.53 |
| 2020-08-12 | 2.6 | 2.51 | 2.58 | 2.55 | 25100.0 | 2.55 |
| 2020-08-11 | 2.64 | 2.55 | 2.6 | 2.56 | 45700.0 | 2.56 |
| 2020-08-10 | 2.62 | 2.36 | 2.36 | 2.56 | 79200.0 | 2.56 |
| 2020-08-07 | 2.47 | 2.25 | 2.25 | 2.43 | 108000.0 | 2.43 |
| 2020-08-06 | 2.3 | 2.19 | 2.3 | 2.25 | 40300.0 | 2.25 |
| 2020-08-05 | 2.29 | 2.24 | 2.24 | 2.26 | 44800.0 | 2.26 |
| 2020-08-04 | 2.27 | 2.2 | 2.21 | 2.25 | 65900.0 | 2.25 |
| 2020-08-03 | 2.27 | 2.16 | 2.22 | 2.19 | 32900.0 | 2.19 |
| 2020-07-31 | 2.3 | 2.2 | 2.3 | 2.22 | 50000.0 | 2.22 |
| 2020-07-30 | 2.35 | 2.24 | 2.34 | 2.33 | 76100.0 | 2.33 |
| 2020-07-29 | 2.36 | 2.25 | 2.25 | 2.35 | 34100.0 | 2.35 |
| 2020-07-28 | 2.32 | 2.24 | 2.3 | 2.28 | 37400.0 | 2.28 |
| 2020-07-27 | 2.41 | 2.27 | 2.38 | 2.3 | 34500.0 | 2.3 |
| 2020-07-24 | 2.43 | 2.28 | 2.35 | 2.4 | 20100.0 | 2.4 |
| 2020-07-23 | 2.43 | 2.24 | 2.3 | 2.37 | 70600.0 | 2.37 |
| 2020-07-22 | 2.35 | 2.22 | 2.25 | 2.24 | 41100.0 | 2.24 |
| 2020-07-21 | 2.42 | 2.24 | 2.37 | 2.25 | 105900.0 | 2.25 |
| 2020-07-20 | 2.42 | 2.32 | 2.42 | 2.35 | 54100.0 | 2.35 |
| 2020-07-17 | 2.48 | 2.27 | 2.37 | 2.28 | 56900.0 | 2.28 |
| 2020-07-16 | 2.45 | 2.31 | 2.4 | 2.37 | 35800.0 | 2.37 |
| 2020-07-15 | 2.39 | 2.28 | 2.33 | 2.37 | 64400.0 | 2.37 |
| 2020-07-14 | 2.46 | 2.23 | 2.46 | 2.33 | 114800.0 | 2.33 |
| 2020-07-13 | 2.65 | 2.25 | 2.38 | 2.47 | 165900.0 | 2.47 |
| 2020-07-10 | 2.4 | 2.17 | 2.2 | 2.38 | 60100.0 | 2.38 |
| 2020-07-09 | 2.3 | 2.13 | 2.2 | 2.18 | 63300.0 | 2.18 |
| 2020-07-08 | 2.27 | 2.17 | 2.23 | 2.19 | 37000.0 | 2.19 |
| 2020-07-07 | 2.43 | 2.22 | 2.4 | 2.24 | 128500.0 | 2.24 |
| 2020-07-06 | 2.48 | 2.24 | 2.26 | 2.45 | 198100.0 | 2.45 |
| 2020-07-02 | 2.22 | 2.18 | 2.2 | 2.2 | 97100.0 | 2.2 |
| 2020-07-01 | 2.2 | 2.13 | 2.16 | 2.17 | 87300.0 | 2.17 |
| 2020-06-30 | 2.16 | 2.08 | 2.11 | 2.14 | 72000.0 | 2.14 |
| 2020-06-29 | 2.15 | 2.06 | 2.11 | 2.11 | 134900.0 | 2.11 |
| 2020-06-26 | 2.13 | 1.95 | 2.08 | 2.1 | 1050600.0 | 2.1 |
| 2020-06-25 | 2.16 | 2.0 | 2.05 | 2.07 | 301100.0 | 2.07 |
| 2020-06-24 | 2.15 | 2.02 | 2.15 | 2.11 | 194400.0 | 2.11 |
| 2020-06-23 | 2.24 | 2.15 | 2.22 | 2.16 | 87800.0 | 2.16 |
| 2020-06-22 | 2.26 | 2.16 | 2.23 | 2.18 | 115000.0 | 2.18 |
| 2020-06-19 | 2.31 | 2.18 | 2.29 | 2.2 | 105000.0 | 2.2 |
| 2020-06-18 | 2.29 | 2.18 | 2.25 | 2.23 | 96700.0 | 2.23 |
| 2020-06-17 | 2.4 | 2.25 | 2.4 | 2.26 | 96100.0 | 2.26 |
| 2020-06-16 | 2.63 | 2.37 | 2.49 | 2.4 | 149700.0 | 2.4 |
| 2020-06-15 | 2.46 | 2.17 | 2.3 | 2.43 | 146800.0 | 2.43 |
| 2020-06-12 | 2.47 | 2.15 | 2.4 | 2.42 | 202400.0 | 2.42 |
| 2020-06-11 | 2.65 | 2.3 | 2.65 | 2.34 | 247200.0 | 2.34 |
| 2020-06-10 | 2.88 | 2.67 | 2.87 | 2.68 | 125500.0 | 2.68 |
| 2020-06-09 | 2.91 | 2.76 | 2.9 | 2.86 | 84500.0 | 2.86 |
| 2020-06-08 | 3.09 | 2.82 | 2.92 | 2.93 | 222000.0 | 2.93 |
| 2020-06-05 | 2.95 | 2.68 | 2.74 | 2.86 | 180200.0 | 2.86 |
| 2020-06-04 | 2.8 | 2.62 | 2.75 | 2.68 | 84400.0 | 2.68 |
| 2020-06-03 | 2.93 | 2.68 | 2.72 | 2.72 | 100700.0 | 2.72 |
| 2020-06-02 | 2.92 | 2.65 | 2.92 | 2.7 | 102800.0 | 2.7 |
| 2020-06-01 | 3.05 | 2.74 | 2.76 | 2.79 | 107400.0 | 2.79 |
| 2020-05-29 | 3.02 | 2.57 | 3.0 | 2.71 | 148200.0 | 2.71 |
| 2020-05-28 | 3.36 | 2.85 | 3.25 | 2.93 | 294800.0 | 2.93 |
| 2020-05-27 | 3.39 | 2.95 | 3.24 | 3.02 | 473500.0 | 3.02 |
| 2020-05-26 | 2.67 | 2.47 | 2.52 | 2.62 | 139000.0 | 2.62 |
| 2020-05-22 | 2.49 | 2.33 | 2.35 | 2.49 | 43100.0 | 2.49 |
| 2020-05-21 | 2.51 | 2.3 | 2.51 | 2.36 | 46400.0 | 2.36 |
| 2020-05-20 | 2.56 | 2.28 | 2.32 | 2.49 | 80600.0 | 2.49 |
| 2020-05-19 | 2.59 | 2.1 | 2.35 | 2.33 | 133300.0 | 2.33 |
| 2020-05-18 | 2.37 | 2.03 | 2.05 | 2.36 | 193700.0 | 2.36 |
| 2020-05-15 | 2.06 | 2.0 | 2.02 | 2.06 | 83400.0 | 2.06 |
| 2020-05-14 | 2.07 | 1.9 | 1.9 | 1.97 | 78600.0 | 1.97 |
| 2020-05-13 | 2.03 | 1.75 | 1.94 | 1.96 | 126500.0 | 1.96 |
| 2020-05-12 | 2.18 | 2.05 | 2.18 | 2.05 | 95300.0 | 2.05 |
| 2020-05-11 | 2.21 | 2.03 | 2.21 | 2.15 | 185000.0 | 2.15 |
| 2020-05-08 | 2.19 | 2.01 | 2.12 | 2.05 | 128900.0 | 2.05 |
| 2020-05-07 | 2.24 | 2.03 | 2.03 | 2.07 | 68700.0 | 2.07 |
| 2020-05-06 | 2.27 | 2.0 | 2.26 | 2.06 | 73400.0 | 2.06 |
| 2020-05-05 | 2.52 | 2.26 | 2.41 | 2.26 | 67700.0 | 2.26 |
| 2020-05-04 | 2.34 | 2.27 | 2.31 | 2.31 | 20800.0 | 2.31 |
| 2020-05-01 | 2.42 | 2.26 | 2.36 | 2.3 | 38500.0 | 2.3 |
| 2020-04-30 | 2.48 | 2.3 | 2.36 | 2.36 | 76500.0 | 2.36 |
| 2020-04-29 | 2.8 | 2.3 | 2.51 | 2.36 | 162800.0 | 2.36 |
| 2020-04-28 | 2.54 | 2.35 | 2.39 | 2.48 | 45800.0 | 2.48 |
| 2020-04-27 | 2.37 | 2.26 | 2.36 | 2.35 | 122100.0 | 2.35 |
| 2020-04-24 | 2.53 | 2.29 | 2.53 | 2.32 | 79200.0 | 2.32 |
| 2020-04-23 | 2.77 | 2.43 | 2.76 | 2.45 | 71800.0 | 2.45 |
| 2020-04-22 | 2.84 | 2.63 | 2.73 | 2.77 | 43300.0 | 2.77 |
| 2020-04-21 | 2.76 | 2.67 | 2.7 | 2.71 | 21000.0 | 2.71 |
| 2020-04-20 | 2.92 | 2.72 | 2.75 | 2.77 | 19100.0 | 2.77 |
| 2020-04-17 | 2.99 | 2.75 | 2.86 | 2.86 | 101800.0 | 2.86 |
| 2020-04-16 | 2.85 | 2.65 | 2.84 | 2.83 | 42400.0 | 2.83 |
| 2020-04-15 | 2.85 | 2.56 | 2.65 | 2.79 | 60300.0 | 2.79 |
| 2020-04-14 | 2.96 | 2.68 | 2.84 | 2.75 | 74500.0 | 2.75 |
| 2020-04-13 | 2.9 | 2.74 | 2.84 | 2.77 | 53300.0 | 2.77 |
| 2020-04-09 | 2.96 | 2.65 | 2.85 | 2.87 | 77300.0 | 2.87 |
| 2020-04-08 | 2.84 | 2.55 | 2.75 | 2.78 | 41200.0 | 2.78 |
| 2020-04-07 | 2.7 | 2.49 | 2.51 | 2.7 | 56700.0 | 2.7 |
| 2020-04-06 | 2.51 | 2.29 | 2.35 | 2.46 | 32400.0 | 2.46 |
| 2020-04-03 | 2.44 | 2.12 | 2.44 | 2.32 | 73700.0 | 2.32 |
| 2020-04-02 | 2.45 | 2.14 | 2.19 | 2.45 | 50800.0 | 2.45 |
| 2020-04-01 | 2.37 | 2.11 | 2.36 | 2.2 | 70400.0 | 2.2 |
| 2020-03-31 | 2.4 | 2.27 | 2.33 | 2.39 | 62700.0 | 2.39 |
| 2020-03-30 | 2.38 | 2.27 | 2.38 | 2.33 | 55400.0 | 2.33 |
| 2020-03-27 | 2.66 | 2.27 | 2.66 | 2.42 | 89300.0 | 2.42 |
| 2020-03-26 | 2.68 | 2.48 | 2.6 | 2.61 | 26400.0 | 2.61 |
| 2020-03-25 | 2.85 | 2.37 | 2.59 | 2.6 | 70500.0 | 2.6 |
| 2020-03-24 | 2.61 | 2.32 | 2.55 | 2.61 | 75200.0 | 2.61 |
| 2020-03-23 | 2.52 | 2.3 | 2.52 | 2.44 | 62700.0 | 2.44 |
| 2020-03-20 | 2.85 | 2.22 | 2.85 | 2.55 | 165300.0 | 2.55 |
| 2020-03-19 | 3.11 | 2.42 | 2.45 | 2.86 | 108800.0 | 2.86 |
| 2020-03-18 | 2.6 | 2.28 | 2.32 | 2.52 | 107500.0 | 2.52 |
| 2020-03-17 | 2.88 | 2.36 | 2.4 | 2.66 | 171200.0 | 2.66 |
| 2020-03-16 | 2.45 | 2.15 | 2.25 | 2.38 | 92000.0 | 2.38 |
| 2020-03-13 | 2.78 | 2.16 | 2.29 | 2.54 | 132500.0 | 2.54 |
| 2020-03-12 | 2.4 | 2.05 | 2.29 | 2.11 | 82400.0 | 2.11 |
| 2020-03-11 | 2.44 | 2.23 | 2.44 | 2.32 | 73000.0 | 2.32 |
| 2020-03-10 | 2.58 | 2.43 | 2.55 | 2.51 | 52200.0 | 2.51 |
| 2020-03-09 | 2.66 | 2.38 | 2.65 | 2.46 | 81600.0 | 2.46 |
| 2020-03-06 | 2.75 | 2.65 | 2.71 | 2.66 | 47400.0 | 2.66 |
| 2020-03-05 | 3.14 | 2.74 | 3.05 | 2.78 | 85800.0 | 2.78 |
| 2020-03-04 | 3.11 | 2.8 | 2.89 | 3.08 | 91800.0 | 3.08 |
| 2020-03-03 | 2.99 | 2.8 | 2.95 | 2.88 | 97100.0 | 2.88 |
| 2020-03-02 | 2.99 | 2.71 | 2.84 | 2.95 | 180500.0 | 2.95 |
| 2020-02-28 | 2.93 | 2.65 | 2.65 | 2.88 | 125300.0 | 2.88 |
| 2020-02-27 | 2.68 | 2.56 | 2.61 | 2.63 | 170700.0 | 2.63 |
| 2020-02-26 | 2.79 | 2.62 | 2.75 | 2.66 | 105200.0 | 2.66 |
| 2020-02-25 | 2.9 | 2.65 | 2.9 | 2.74 | 102200.0 | 2.74 |
| 2020-02-24 | 2.99 | 2.82 | 2.89 | 2.84 | 56400.0 | 2.84 |
| 2020-02-21 | 3.06 | 2.91 | 3.0 | 2.92 | 48900.0 | 2.92 |
| 2020-02-20 | 3.11 | 2.99 | 3.04 | 3.0 | 43200.0 | 3.0 |
| 2020-02-19 | 3.17 | 3.01 | 3.07 | 3.04 | 49500.0 | 3.04 |
| 2020-02-18 | 3.12 | 3.0 | 3.0 | 3.06 | 25700.0 | 3.06 |