| 名前 | Par Pacific Holdings Inc. Common Stock |
| ティッカー | PARR |
| 国 | United States |
| 上場年 | nan |
| セクター | Energy |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 15.82 | 14.95 | 15.1 | 15.41 | 226300.0 | 15.41 |
| 2021-02-12 | 14.76 | 14.36 | 14.5 | 14.72 | 165400.0 | 14.72 |
| 2021-02-11 | 15.07 | 14.12 | 14.89 | 14.54 | 240100.0 | 14.54 |
| 2021-02-10 | 15.09 | 14.48 | 14.57 | 14.92 | 301300.0 | 14.92 |
| 2021-02-09 | 14.9 | 14.29 | 14.69 | 14.47 | 257600.0 | 14.47 |
| 2021-02-08 | 15.15 | 14.58 | 15.0 | 14.79 | 254000.0 | 14.79 |
| 2021-02-05 | 14.98 | 14.43 | 14.85 | 14.72 | 202600.0 | 14.72 |
| 2021-02-04 | 15.02 | 13.91 | 14.05 | 14.54 | 432500.0 | 14.54 |
| 2021-02-03 | 14.14 | 13.49 | 13.88 | 14.07 | 360400.0 | 14.07 |
| 2021-02-02 | 14.01 | 13.2 | 13.67 | 13.75 | 251500.0 | 13.75 |
| 2021-02-01 | 13.48 | 12.72 | 13.48 | 13.27 | 159500.0 | 13.27 |
| 2021-01-29 | 13.85 | 13.2 | 13.65 | 13.28 | 277900.0 | 13.28 |
| 2021-01-28 | 14.07 | 13.25 | 14.07 | 13.71 | 261100.0 | 13.71 |
| 2021-01-27 | 13.98 | 12.73 | 13.0 | 13.69 | 275600.0 | 13.69 |
| 2021-01-26 | 14.53 | 13.51 | 14.24 | 13.55 | 141400.0 | 13.55 |
| 2021-01-25 | 13.95 | 13.26 | 13.78 | 13.89 | 132900.0 | 13.89 |
| 2021-01-22 | 14.05 | 13.13 | 13.48 | 14.04 | 217100.0 | 14.04 |
| 2021-01-21 | 14.49 | 13.85 | 14.36 | 13.93 | 223900.0 | 13.93 |
| 2021-01-20 | 14.5 | 14.04 | 14.47 | 14.37 | 197300.0 | 14.37 |
| 2021-01-19 | 14.27 | 13.73 | 13.87 | 14.22 | 209100.0 | 14.22 |
| 2021-01-15 | 14.11 | 13.25 | 13.79 | 13.5 | 237700.0 | 13.5 |
| 2021-01-14 | 14.5 | 13.97 | 14.02 | 14.17 | 265600.0 | 14.17 |
| 2021-01-13 | 14.48 | 13.77 | 14.48 | 13.91 | 150900.0 | 13.91 |
| 2021-01-12 | 14.6 | 13.94 | 13.94 | 14.59 | 249900.0 | 14.59 |
| 2021-01-11 | 13.92 | 13.37 | 13.37 | 13.63 | 186800.0 | 13.63 |
| 2021-01-08 | 14.66 | 13.51 | 14.66 | 13.85 | 255800.0 | 13.85 |
| 2021-01-07 | 14.81 | 14.11 | 14.77 | 14.39 | 207900.0 | 14.39 |
| 2021-01-06 | 14.79 | 14.17 | 14.5 | 14.53 | 321700.0 | 14.53 |
| 2021-01-05 | 14.44 | 13.67 | 13.67 | 14.15 | 288000.0 | 14.15 |
| 2021-01-04 | 14.42 | 13.42 | 14.18 | 13.46 | 288500.0 | 13.46 |
| 2020-12-31 | 14.16 | 13.75 | 13.93 | 13.98 | 172100.0 | 13.98 |
| 2020-12-30 | 13.96 | 13.53 | 13.53 | 13.88 | 171900.0 | 13.88 |
| 2020-12-29 | 13.71 | 13.21 | 13.68 | 13.48 | 150300.0 | 13.48 |
| 2020-12-28 | 13.82 | 13.25 | 13.44 | 13.38 | 179100.0 | 13.38 |
| 2020-12-24 | 13.59 | 13.08 | 13.41 | 13.44 | 64900.0 | 13.44 |
| 2020-12-23 | 13.47 | 12.83 | 13.0 | 13.41 | 183600.0 | 13.41 |
| 2020-12-22 | 13.0 | 12.47 | 12.59 | 12.73 | 289000.0 | 12.73 |
| 2020-12-21 | 12.98 | 12.33 | 12.71 | 12.72 | 283800.0 | 12.72 |
| 2020-12-18 | 13.67 | 13.19 | 13.33 | 13.28 | 1694500.0 | 13.28 |
| 2020-12-17 | 13.47 | 12.86 | 13.2 | 13.4 | 216600.0 | 13.4 |
| 2020-12-16 | 13.09 | 12.57 | 12.6 | 12.85 | 300300.0 | 12.85 |
| 2020-12-15 | 13.24 | 12.64 | 12.91 | 13.12 | 203000.0 | 13.12 |
| 2020-12-14 | 13.49 | 12.71 | 13.49 | 12.75 | 289900.0 | 12.75 |
| 2020-12-11 | 13.57 | 12.64 | 13.38 | 13.07 | 316000.0 | 13.07 |
| 2020-12-10 | 14.04 | 13.08 | 13.18 | 13.58 | 179000.0 | 13.58 |
| 2020-12-09 | 13.75 | 12.83 | 13.46 | 13.12 | 269200.0 | 13.12 |
| 2020-12-08 | 13.43 | 12.81 | 12.81 | 13.09 | 308500.0 | 13.09 |
| 2020-12-07 | 13.99 | 13.07 | 13.78 | 13.2 | 435300.0 | 13.2 |
| 2020-12-04 | 14.17 | 13.41 | 13.41 | 14.14 | 287100.0 | 14.14 |
| 2020-12-03 | 13.44 | 12.72 | 12.89 | 13.04 | 208000.0 | 13.04 |
| 2020-12-02 | 12.86 | 11.66 | 11.79 | 12.73 | 228500.0 | 12.73 |
| 2020-12-01 | 12.3 | 11.51 | 11.64 | 11.88 | 277700.0 | 11.88 |
| 2020-11-30 | 12.4 | 11.33 | 12.28 | 11.39 | 371300.0 | 11.39 |
| 2020-11-27 | 12.93 | 12.16 | 12.74 | 12.51 | 174300.0 | 12.51 |
| 2020-11-25 | 13.27 | 12.65 | 13.12 | 12.88 | 202400.0 | 12.88 |
| 2020-11-24 | 13.68 | 12.7 | 13.11 | 13.36 | 354200.0 | 13.36 |
| 2020-11-23 | 12.54 | 11.59 | 11.77 | 12.48 | 313600.0 | 12.48 |
| 2020-11-20 | 12.01 | 11.5 | 11.77 | 11.51 | 218400.0 | 11.51 |
| 2020-11-19 | 11.95 | 11.4 | 11.47 | 11.92 | 187200.0 | 11.92 |
| 2020-11-18 | 12.24 | 11.5 | 12.1 | 11.51 | 275900.0 | 11.51 |
| 2020-11-17 | 12.1 | 11.23 | 11.64 | 11.94 | 265800.0 | 11.94 |
| 2020-11-16 | 12.06 | 11.15 | 11.18 | 11.86 | 463500.0 | 11.86 |
| 2020-11-13 | 10.75 | 9.68 | 9.95 | 10.57 | 277800.0 | 10.57 |
| 2020-11-12 | 10.39 | 9.63 | 10.19 | 9.83 | 593600.0 | 9.83 |
| 2020-11-11 | 10.49 | 9.96 | 10.47 | 10.45 | 353900.0 | 10.45 |
| 2020-11-10 | 10.45 | 9.67 | 10.17 | 10.37 | 501200.0 | 10.37 |
| 2020-11-09 | 10.23 | 9.44 | 9.6 | 9.99 | 855200.0 | 9.99 |
| 2020-11-06 | 8.79 | 8.18 | 8.35 | 8.34 | 554300.0 | 8.34 |
| 2020-11-05 | 8.39 | 7.85 | 7.95 | 8.36 | 381800.0 | 8.36 |
| 2020-11-04 | 8.33 | 7.78 | 8.0 | 7.99 | 454800.0 | 7.99 |
| 2020-11-03 | 8.84 | 7.9 | 8.22 | 8.08 | 699900.0 | 8.08 |
| 2020-11-02 | 8.24 | 6.6 | 6.6 | 7.94 | 1283300.0 | 7.94 |
| 2020-10-30 | 6.57 | 6.29 | 6.57 | 6.44 | 480700.0 | 6.44 |
| 2020-10-29 | 6.66 | 6.36 | 6.54 | 6.53 | 325100.0 | 6.53 |
| 2020-10-28 | 7.02 | 6.66 | 6.95 | 6.68 | 264200.0 | 6.68 |
| 2020-10-27 | 7.49 | 7.15 | 7.32 | 7.18 | 289200.0 | 7.18 |
| 2020-10-26 | 7.54 | 7.15 | 7.4 | 7.32 | 291800.0 | 7.32 |
| 2020-10-23 | 7.66 | 7.27 | 7.27 | 7.6 | 345700.0 | 7.6 |
| 2020-10-22 | 7.22 | 6.69 | 6.94 | 7.2 | 244500.0 | 7.2 |
| 2020-10-21 | 6.98 | 6.71 | 6.93 | 6.9 | 156300.0 | 6.9 |
| 2020-10-20 | 6.96 | 6.77 | 6.82 | 6.94 | 298000.0 | 6.94 |
| 2020-10-19 | 7.27 | 6.76 | 7.24 | 6.77 | 272800.0 | 6.77 |
| 2020-10-16 | 7.64 | 7.27 | 7.52 | 7.28 | 306000.0 | 7.28 |
| 2020-10-15 | 7.68 | 7.15 | 7.37 | 7.64 | 642900.0 | 7.64 |
| 2020-10-14 | 7.78 | 7.31 | 7.31 | 7.56 | 199900.0 | 7.56 |
| 2020-10-13 | 7.63 | 7.31 | 7.54 | 7.38 | 289700.0 | 7.38 |
| 2020-10-12 | 7.55 | 7.31 | 7.46 | 7.51 | 388200.0 | 7.51 |
| 2020-10-09 | 7.77 | 7.29 | 7.69 | 7.49 | 344900.0 | 7.49 |
| 2020-10-08 | 7.74 | 7.24 | 7.3 | 7.73 | 402300.0 | 7.73 |
| 2020-10-07 | 7.31 | 6.97 | 7.24 | 7.29 | 357000.0 | 7.29 |
| 2020-10-06 | 7.4 | 6.99 | 7.28 | 7.16 | 366600.0 | 7.16 |
| 2020-10-05 | 7.29 | 7.01 | 7.17 | 7.15 | 366400.0 | 7.15 |
| 2020-10-02 | 7.1 | 6.54 | 6.57 | 7.04 | 471900.0 | 7.04 |
| 2020-10-01 | 6.89 | 6.59 | 6.67 | 6.87 | 379700.0 | 6.87 |
| 2020-09-30 | 6.92 | 6.44 | 6.51 | 6.77 | 565900.0 | 6.77 |
| 2020-09-29 | 6.57 | 6.09 | 6.44 | 6.47 | 784000.0 | 6.47 |
| 2020-09-28 | 6.79 | 5.91 | 6.71 | 6.49 | 1140300.0 | 6.49 |
| 2020-09-25 | 7.03 | 6.55 | 6.7 | 6.99 | 692000.0 | 6.99 |
| 2020-09-24 | 7.33 | 6.79 | 7.33 | 6.84 | 519000.0 | 6.84 |
| 2020-09-23 | 8.0 | 7.28 | 7.74 | 7.32 | 976900.0 | 7.32 |
| 2020-09-22 | 7.99 | 7.6 | 7.72 | 7.67 | 278100.0 | 7.67 |
| 2020-09-21 | 7.9 | 7.52 | 7.9 | 7.78 | 394100.0 | 7.78 |
| 2020-09-18 | 8.2 | 7.9 | 8.04 | 8.11 | 1050200.0 | 8.11 |
| 2020-09-17 | 8.05 | 7.67 | 7.76 | 8.04 | 295700.0 | 8.04 |
| 2020-09-16 | 8.1 | 7.28 | 7.5 | 7.87 | 454500.0 | 7.87 |
| 2020-09-15 | 7.72 | 7.34 | 7.52 | 7.47 | 673700.0 | 7.47 |
| 2020-09-14 | 7.97 | 7.17 | 7.97 | 7.51 | 591000.0 | 7.51 |
| 2020-09-11 | 8.23 | 7.31 | 8.03 | 8.01 | 662000.0 | 8.01 |
| 2020-09-10 | 8.52 | 8.06 | 8.19 | 8.18 | 621800.0 | 8.18 |
| 2020-09-09 | 8.45 | 8.05 | 8.19 | 8.22 | 455800.0 | 8.22 |
| 2020-09-08 | 8.61 | 8.2 | 8.54 | 8.2 | 431700.0 | 8.2 |
| 2020-09-04 | 8.95 | 8.47 | 8.93 | 8.72 | 337800.0 | 8.72 |
| 2020-09-03 | 8.89 | 8.45 | 8.45 | 8.68 | 496200.0 | 8.68 |
| 2020-09-02 | 8.69 | 8.37 | 8.5 | 8.48 | 271600.0 | 8.48 |
| 2020-09-01 | 8.64 | 8.28 | 8.57 | 8.51 | 377200.0 | 8.51 |
| 2020-08-31 | 9.43 | 8.62 | 9.34 | 8.68 | 527500.0 | 8.68 |
| 2020-08-28 | 9.5 | 9.01 | 9.06 | 9.36 | 240600.0 | 9.36 |
| 2020-08-27 | 9.13 | 8.92 | 9.05 | 9.04 | 226900.0 | 9.04 |
| 2020-08-26 | 9.33 | 8.89 | 9.07 | 9.0 | 232500.0 | 9.0 |
| 2020-08-25 | 9.31 | 9.0 | 9.17 | 9.2 | 268200.0 | 9.2 |
| 2020-08-24 | 9.25 | 8.52 | 8.65 | 9.23 | 359800.0 | 9.23 |
| 2020-08-21 | 8.65 | 8.2 | 8.5 | 8.61 | 372900.0 | 8.61 |
| 2020-08-20 | 8.99 | 8.54 | 8.79 | 8.65 | 349700.0 | 8.65 |
| 2020-08-19 | 9.09 | 8.74 | 8.84 | 9.01 | 249100.0 | 9.01 |
| 2020-08-18 | 9.13 | 8.8 | 8.89 | 8.84 | 414900.0 | 8.84 |
| 2020-08-17 | 8.98 | 8.63 | 8.81 | 8.9 | 420200.0 | 8.9 |
| 2020-08-14 | 8.99 | 8.64 | 8.64 | 8.94 | 250200.0 | 8.94 |
| 2020-08-13 | 9.12 | 8.75 | 8.88 | 8.81 | 304600.0 | 8.81 |
| 2020-08-12 | 9.06 | 8.53 | 8.66 | 9.01 | 646100.0 | 9.01 |
| 2020-08-11 | 9.21 | 8.17 | 8.19 | 8.51 | 904300.0 | 8.51 |
| 2020-08-10 | 8.18 | 7.25 | 7.65 | 8.06 | 720200.0 | 8.06 |
| 2020-08-07 | 7.79 | 7.22 | 7.28 | 7.76 | 539000.0 | 7.76 |
| 2020-08-06 | 7.74 | 7.34 | 7.43 | 7.43 | 372700.0 | 7.43 |
| 2020-08-05 | 7.97 | 7.0 | 7.94 | 7.41 | 766700.0 | 7.41 |
| 2020-08-04 | 7.85 | 7.4 | 7.43 | 7.71 | 322200.0 | 7.71 |
| 2020-08-03 | 7.59 | 7.02 | 7.37 | 7.5 | 633600.0 | 7.5 |
| 2020-07-31 | 8.3 | 7.31 | 8.3 | 7.41 | 830500.0 | 7.41 |
| 2020-07-30 | 8.4 | 8.01 | 8.3 | 8.1 | 284800.0 | 8.1 |
| 2020-07-29 | 8.62 | 8.32 | 8.38 | 8.58 | 458500.0 | 8.58 |
| 2020-07-28 | 8.52 | 8.25 | 8.26 | 8.34 | 228200.0 | 8.34 |
| 2020-07-27 | 8.8 | 8.25 | 8.71 | 8.4 | 298700.0 | 8.4 |
| 2020-07-24 | 9.08 | 8.71 | 8.95 | 8.73 | 248400.0 | 8.73 |
| 2020-07-23 | 8.99 | 8.64 | 8.72 | 8.89 | 398300.0 | 8.89 |
| 2020-07-22 | 8.93 | 8.63 | 8.8 | 8.8 | 456600.0 | 8.8 |
| 2020-07-21 | 9.23 | 8.6 | 8.65 | 8.99 | 536500.0 | 8.99 |
| 2020-07-20 | 8.8 | 8.42 | 8.61 | 8.45 | 338400.0 | 8.45 |
| 2020-07-17 | 9.22 | 8.65 | 8.95 | 8.68 | 300900.0 | 8.68 |
| 2020-07-16 | 9.12 | 8.69 | 8.85 | 8.94 | 316000.0 | 8.94 |
| 2020-07-15 | 9.23 | 8.75 | 9.0 | 8.99 | 568000.0 | 8.99 |
| 2020-07-14 | 8.74 | 8.01 | 8.2 | 8.69 | 538100.0 | 8.69 |
| 2020-07-13 | 8.82 | 8.32 | 8.79 | 8.49 | 334700.0 | 8.49 |
| 2020-07-10 | 8.65 | 7.95 | 8.0 | 8.62 | 487100.0 | 8.62 |
| 2020-07-09 | 8.35 | 8.01 | 8.31 | 8.06 | 429400.0 | 8.06 |
| 2020-07-08 | 8.34 | 8.04 | 8.17 | 8.31 | 575000.0 | 8.31 |
| 2020-07-07 | 8.7 | 8.2 | 8.56 | 8.21 | 493100.0 | 8.21 |
| 2020-07-06 | 8.98 | 8.48 | 8.92 | 8.71 | 331900.0 | 8.71 |
| 2020-07-02 | 8.98 | 8.53 | 8.91 | 8.64 | 374400.0 | 8.64 |
| 2020-07-01 | 9.34 | 8.45 | 9.04 | 8.71 | 447000.0 | 8.71 |
| 2020-06-30 | 9.09 | 8.35 | 8.61 | 8.99 | 519500.0 | 8.99 |
| 2020-06-29 | 9.27 | 8.65 | 8.78 | 8.78 | 466400.0 | 8.78 |
| 2020-06-26 | 8.83 | 8.49 | 8.81 | 8.63 | 880200.0 | 8.63 |
| 2020-06-25 | 9.04 | 8.58 | 8.63 | 8.89 | 495700.0 | 8.89 |
| 2020-06-24 | 9.26 | 8.52 | 9.05 | 8.92 | 826800.0 | 8.92 |
| 2020-06-23 | 9.64 | 9.25 | 9.55 | 9.35 | 453900.0 | 9.35 |
| 2020-06-22 | 9.57 | 8.81 | 9.39 | 9.36 | 410800.0 | 9.36 |
| 2020-06-19 | 10.21 | 9.45 | 9.93 | 9.59 | 1523700.0 | 9.59 |
| 2020-06-18 | 9.97 | 9.09 | 9.09 | 9.67 | 490200.0 | 9.67 |
| 2020-06-17 | 9.94 | 9.16 | 9.94 | 9.16 | 517600.0 | 9.16 |
| 2020-06-16 | 10.38 | 9.69 | 9.87 | 9.99 | 545900.0 | 9.99 |
| 2020-06-15 | 9.42 | 8.35 | 8.59 | 9.29 | 473800.0 | 9.29 |
| 2020-06-12 | 9.31 | 8.57 | 9.27 | 9.05 | 511600.0 | 9.05 |
| 2020-06-11 | 9.99 | 8.71 | 9.63 | 8.72 | 664700.0 | 8.72 |
| 2020-06-10 | 10.95 | 10.16 | 10.86 | 10.54 | 520900.0 | 10.54 |
| 2020-06-09 | 11.57 | 10.78 | 11.5 | 10.97 | 502500.0 | 10.97 |
| 2020-06-08 | 12.15 | 11.36 | 11.71 | 11.99 | 638600.0 | 11.99 |
| 2020-06-05 | 11.72 | 10.72 | 10.72 | 11.37 | 490100.0 | 11.37 |
| 2020-06-04 | 10.36 | 9.68 | 9.79 | 10.12 | 511000.0 | 10.12 |
| 2020-06-03 | 10.1 | 9.68 | 9.81 | 9.93 | 594800.0 | 9.93 |
| 2020-06-02 | 9.91 | 9.15 | 9.18 | 9.77 | 510600.0 | 9.77 |
| 2020-06-01 | 9.56 | 9.05 | 9.3 | 9.18 | 435700.0 | 9.18 |
| 2020-05-29 | 9.64 | 8.94 | 9.32 | 9.29 | 784200.0 | 9.29 |
| 2020-05-28 | 10.03 | 9.48 | 9.95 | 9.54 | 799000.0 | 9.54 |
| 2020-05-27 | 9.82 | 9.01 | 9.27 | 9.77 | 1023600.0 | 9.77 |
| 2020-05-26 | 9.16 | 8.54 | 8.75 | 9.0 | 1875700.0 | 9.0 |
| 2020-05-22 | 8.33 | 7.83 | 8.33 | 8.05 | 361700.0 | 8.05 |
| 2020-05-21 | 9.02 | 8.22 | 8.93 | 8.29 | 337700.0 | 8.29 |
| 2020-05-20 | 9.12 | 8.76 | 8.82 | 8.93 | 298100.0 | 8.93 |
| 2020-05-19 | 8.99 | 8.47 | 8.9 | 8.55 | 341600.0 | 8.55 |
| 2020-05-18 | 9.3 | 8.08 | 8.42 | 9.0 | 812800.0 | 9.0 |
| 2020-05-15 | 7.91 | 7.51 | 7.78 | 7.79 | 1746600.0 | 7.79 |
| 2020-05-14 | 8.07 | 7.35 | 7.52 | 7.81 | 768300.0 | 7.81 |
| 2020-05-13 | 8.6 | 7.7 | 8.59 | 7.85 | 749600.0 | 7.85 |
| 2020-05-12 | 9.59 | 8.58 | 9.39 | 8.58 | 768500.0 | 8.58 |
| 2020-05-11 | 9.65 | 9.21 | 9.62 | 9.37 | 739200.0 | 9.37 |
| 2020-05-08 | 9.79 | 9.11 | 9.25 | 9.77 | 472400.0 | 9.77 |
| 2020-05-07 | 9.57 | 8.42 | 9.57 | 8.96 | 1295400.0 | 8.96 |
| 2020-05-06 | 9.65 | 8.89 | 9.5 | 9.12 | 604400.0 | 9.12 |
| 2020-05-05 | 10.35 | 9.7 | 10.01 | 9.75 | 679500.0 | 9.75 |
| 2020-05-04 | 10.13 | 8.99 | 9.1 | 9.95 | 830300.0 | 9.95 |
| 2020-05-01 | 10.9 | 9.24 | 9.38 | 9.45 | 997200.0 | 9.45 |
| 2020-04-30 | 10.01 | 9.04 | 9.48 | 9.72 | 1137800.0 | 9.72 |
| 2020-04-29 | 9.96 | 8.5 | 8.63 | 9.52 | 1148300.0 | 9.52 |
| 2020-04-28 | 8.29 | 7.0 | 7.09 | 8.2 | 1024500.0 | 8.2 |
| 2020-04-27 | 6.97 | 6.04 | 6.35 | 6.87 | 837800.0 | 6.87 |
| 2020-04-24 | 6.68 | 6.3 | 6.54 | 6.33 | 540400.0 | 6.33 |
| 2020-04-23 | 6.67 | 6.25 | 6.47 | 6.52 | 686200.0 | 6.52 |
| 2020-04-22 | 6.61 | 6.06 | 6.5 | 6.19 | 588800.0 | 6.19 |
| 2020-04-21 | 6.61 | 6.08 | 6.39 | 6.27 | 564700.0 | 6.27 |
| 2020-04-20 | 6.96 | 6.44 | 6.79 | 6.51 | 494900.0 | 6.51 |
| 2020-04-17 | 7.28 | 6.64 | 6.76 | 7.22 | 648400.0 | 7.22 |
| 2020-04-16 | 7.22 | 6.46 | 7.19 | 6.61 | 484700.0 | 6.61 |
| 2020-04-15 | 8.07 | 7.17 | 8.0 | 7.32 | 451400.0 | 7.32 |
| 2020-04-14 | 8.34 | 7.91 | 8.01 | 8.15 | 631100.0 | 8.15 |
| 2020-04-13 | 8.0 | 7.24 | 7.53 | 7.85 | 607900.0 | 7.85 |
| 2020-04-09 | 8.0 | 7.19 | 7.5 | 7.32 | 593000.0 | 7.32 |
| 2020-04-08 | 7.27 | 6.67 | 6.77 | 7.24 | 765400.0 | 7.24 |
| 2020-04-07 | 7.12 | 6.44 | 6.82 | 6.77 | 1198400.0 | 6.77 |
| 2020-04-06 | 6.9 | 6.34 | 6.8 | 6.6 | 693900.0 | 6.6 |
| 2020-04-03 | 7.15 | 6.56 | 6.99 | 6.75 | 604000.0 | 6.75 |
| 2020-04-02 | 7.49 | 6.49 | 6.49 | 6.82 | 465900.0 | 6.82 |
| 2020-04-01 | 6.95 | 6.32 | 6.93 | 6.53 | 486000.0 | 6.53 |
| 2020-03-31 | 7.45 | 6.71 | 7.36 | 7.1 | 740700.0 | 7.1 |
| 2020-03-30 | 7.62 | 6.5 | 7.04 | 7.38 | 674100.0 | 7.38 |
| 2020-03-27 | 7.96 | 6.94 | 7.75 | 7.15 | 753200.0 | 7.15 |
| 2020-03-26 | 8.58 | 7.4 | 7.6 | 8.23 | 468100.0 | 8.23 |
| 2020-03-25 | 7.74 | 6.38 | 6.9 | 7.46 | 530000.0 | 7.46 |
| 2020-03-24 | 7.57 | 6.62 | 7.56 | 6.83 | 470600.0 | 6.83 |
| 2020-03-23 | 7.73 | 6.68 | 7.45 | 7.06 | 839500.0 | 7.06 |
| 2020-03-20 | 8.39 | 6.73 | 8.07 | 7.59 | 804400.0 | 7.59 |
| 2020-03-19 | 8.16 | 6.05 | 6.33 | 7.94 | 850000.0 | 7.94 |
| 2020-03-18 | 7.13 | 5.72 | 6.08 | 6.0 | 809900.0 | 6.0 |
| 2020-03-17 | 7.75 | 6.3 | 7.1 | 6.52 | 790600.0 | 6.52 |
| 2020-03-16 | 9.39 | 7.04 | 9.0 | 7.05 | 855400.0 | 7.05 |
| 2020-03-13 | 10.77 | 9.6 | 10.24 | 10.76 | 953900.0 | 10.76 |
| 2020-03-12 | 9.94 | 8.99 | 9.59 | 9.48 | 1256600.0 | 9.48 |
| 2020-03-11 | 11.73 | 10.14 | 11.61 | 10.37 | 704900.0 | 10.37 |
| 2020-03-10 | 12.7 | 11.01 | 12.7 | 12.11 | 706000.0 | 12.11 |
| 2020-03-09 | 13.54 | 11.8 | 13.54 | 11.83 | 810300.0 | 11.83 |
| 2020-03-06 | 14.41 | 13.6 | 14.06 | 14.04 | 490900.0 | 14.04 |
| 2020-03-05 | 15.46 | 14.34 | 15.46 | 14.51 | 390900.0 | 14.51 |
| 2020-03-04 | 15.97 | 15.27 | 15.66 | 15.74 | 311700.0 | 15.74 |
| 2020-03-03 | 16.98 | 15.34 | 16.98 | 15.62 | 466800.0 | 15.62 |
| 2020-03-02 | 17.01 | 16.03 | 16.62 | 16.96 | 550800.0 | 16.96 |
| 2020-02-28 | 17.0 | 16.25 | 16.36 | 16.59 | 462200.0 | 16.59 |
| 2020-02-27 | 17.44 | 16.17 | 16.74 | 16.86 | 557600.0 | 16.86 |
| 2020-02-26 | 18.69 | 16.93 | 18.3 | 17.17 | 558700.0 | 17.17 |
| 2020-02-25 | 18.57 | 17.61 | 18.5 | 17.8 | 387000.0 | 17.8 |
| 2020-02-24 | 19.29 | 18.58 | 19.29 | 18.59 | 407900.0 | 18.59 |
| 2020-02-21 | 20.19 | 19.61 | 20.19 | 19.73 | 477100.0 | 19.73 |
| 2020-02-20 | 20.28 | 19.86 | 20.1 | 20.17 | 295300.0 | 20.17 |
| 2020-02-19 | 20.31 | 19.84 | 19.98 | 20.05 | 208100.0 | 20.05 |
| 2020-02-18 | 20.19 | 19.62 | 20.02 | 19.91 | 253100.0 | 19.91 |