| 名前 | PrimeEnergy Resources Corporation Common Stock |
| ティッカー | PNRG |
| 国 | United States |
| 上場年 | nan |
| セクター | Energy |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 50.01 | 47.6 | 49.86 | 49.04 | 2800.0 | 49.04 |
| 2021-02-12 | 48.5 | 46.68 | 46.68 | 47.01 | 5700.0 | 47.01 |
| 2021-02-11 | 53.21 | 44.52 | 53.21 | 47.0 | 19700.0 | 47.0 |
| 2021-02-10 | 67.77 | 51.0 | 59.0 | 54.97 | 26300.0 | 54.97 |
| 2021-02-09 | 98.0 | 40.83 | 46.7 | 58.98 | 112800.0 | 58.98 |
| 2021-02-08 | 47.23 | 37.07 | 37.07 | 44.04 | 16100.0 | 44.04 |
| 2021-02-05 | 39.52 | 36.31 | 36.31 | 37.73 | 2200.0 | 37.73 |
| 2021-02-04 | 36.69 | 36.69 | 36.69 | 36.69 | 400.0 | 36.69 |
| 2021-02-03 | 38.65 | 36.3 | 36.39 | 36.66 | 2000.0 | 36.66 |
| 2021-02-02 | 36.95 | 35.06 | 35.35 | 36.1 | 2100.0 | 36.1 |
| 2021-02-01 | 37.98 | 35.75 | 36.0 | 36.06 | 2200.0 | 36.06 |
| 2021-01-29 | 36.5 | 35.33 | 36.38 | 35.78 | 2900.0 | 35.78 |
| 2021-01-28 | 40.56 | 34.33 | 40.56 | 35.0 | 9600.0 | 35.0 |
| 2021-01-27 | 40.36 | 37.11 | 40.36 | 37.11 | 10200.0 | 37.11 |
| 2021-01-26 | 42.7 | 37.7 | 42.48 | 39.7 | 7000.0 | 39.7 |
| 2021-01-25 | 43.67 | 39.8 | 39.8 | 42.07 | 8700.0 | 42.07 |
| 2021-01-22 | 38.99 | 38.41 | 38.7 | 38.99 | 2100.0 | 38.99 |
| 2021-01-21 | 39.26 | 38.6 | 38.6 | 38.7 | 1000.0 | 38.7 |
| 2021-01-20 | 39.07 | 39.01 | 39.01 | 39.07 | 1100.0 | 39.07 |
| 2021-01-19 | 40.8 | 39.5 | 40.8 | 39.5 | 1500.0 | 39.5 |
| 2021-01-15 | 40.54 | 38.62 | 39.2 | 39.07 | 2200.0 | 39.07 |
| 2021-01-14 | 40.0 | 38.71 | 39.0 | 38.81 | 2200.0 | 38.81 |
| 2021-01-13 | 42.46 | 38.73 | 39.42 | 40.24 | 1700.0 | 40.24 |
| 2021-01-12 | 42.63 | 39.01 | 40.7 | 39.42 | 7600.0 | 39.42 |
| 2021-01-11 | 41.2 | 38.04 | 41.2 | 39.8 | 8200.0 | 39.8 |
| 2021-01-08 | 45.0 | 40.0 | 42.36 | 40.0 | 7400.0 | 40.0 |
| 2021-01-07 | 43.85 | 37.8 | 41.81 | 38.47 | 5400.0 | 38.47 |
| 2021-01-06 | 44.02 | 41.21 | 43.44 | 42.2 | 1500.0 | 42.2 |
| 2021-01-05 | 46.49 | 43.5 | 43.52 | 43.77 | 3300.0 | 43.77 |
| 2021-01-04 | 47.44 | 43.0 | 45.39 | 43.7 | 1700.0 | 43.7 |
| 2020-12-31 | 45.5 | 43.17 | 45.4 | 43.17 | 1700.0 | 43.17 |
| 2020-12-30 | 45.97 | 43.0 | 45.97 | 43.19 | 1700.0 | 43.19 |
| 2020-12-29 | 45.25 | 42.39 | 43.0 | 45.25 | 5300.0 | 45.25 |
| 2020-12-28 | 47.23 | 43.77 | 47.23 | 43.77 | 1400.0 | 43.77 |
| 2020-12-24 | 45.45 | 45.45 | 45.45 | 45.45 | 400.0 | 45.45 |
| 2020-12-23 | 48.23 | 47.85 | 48.23 | 47.85 | 1900.0 | 47.85 |
| 2020-12-22 | 52.0 | 48.3 | 52.0 | 49.56 | 1800.0 | 49.56 |
| 2020-12-21 | 48.19 | 48.19 | 48.19 | 48.19 | 700.0 | 48.19 |
| 2020-12-18 | 52.5 | 50.2 | 51.27 | 50.2 | 7000.0 | 50.2 |
| 2020-12-17 | 51.1 | 51.1 | 51.1 | 51.1 | 400.0 | 51.1 |
| 2020-12-16 | 51.1 | 51.1 | 51.1 | 51.1 | 600.0 | 51.1 |
| 2020-12-15 | 53.04 | 53.04 | 53.04 | 53.04 | 900.0 | 53.04 |
| 2020-12-14 | 56.97 | 51.78 | 56.97 | 51.78 | 1700.0 | 51.78 |
| 2020-12-11 | 56.0 | 56.0 | 56.0 | 56.0 | 500.0 | 56.0 |
| 2020-12-10 | 56.0 | 53.92 | 53.92 | 56.0 | 1300.0 | 56.0 |
| 2020-12-09 | 52.5 | 52.27 | 52.5 | 52.27 | 1000.0 | 52.27 |
| 2020-12-08 | 55.41 | 54.1 | 55.38 | 54.45 | 2300.0 | 54.45 |
| 2020-12-07 | 57.03 | 55.0 | 55.92 | 57.03 | 4200.0 | 57.03 |
| 2020-12-04 | 55.39 | 52.9 | 52.9 | 54.0 | 1300.0 | 54.0 |
| 2020-12-03 | 56.95 | 54.44 | 55.79 | 54.44 | 500.0 | 54.44 |
| 2020-12-02 | 57.22 | 54.17 | 57.22 | 54.17 | 1900.0 | 54.17 |
| 2020-12-01 | 63.0 | 56.55 | 63.0 | 56.55 | 1100.0 | 56.55 |
| 2020-11-30 | 64.55 | 61.5 | 63.01 | 61.5 | 1400.0 | 61.5 |
| 2020-11-27 | 67.08 | 63.04 | 67.08 | 65.78 | 900.0 | 65.78 |
| 2020-11-25 | 63.65 | 63.64 | 63.65 | 63.64 | 700.0 | 63.64 |
| 2020-11-24 | 66.03 | 63.69 | 63.69 | 65.95 | 1500.0 | 65.95 |
| 2020-11-23 | 66.1 | 65.1 | 65.1 | 66.1 | 800.0 | 66.1 |
| 2020-11-20 | 65.0 | 62.67 | 62.67 | 65.0 | 500.0 | 65.0 |
| 2020-11-19 | 64.01 | 62.53 | 63.02 | 64.01 | 1200.0 | 64.01 |
| 2020-11-18 | 66.5 | 62.37 | 66.5 | 62.37 | 1200.0 | 62.37 |
| 2020-11-17 | 63.53 | 62.45 | 63.53 | 62.45 | 1200.0 | 62.45 |
| 2020-11-16 | 63.87 | 55.81 | 55.9 | 63.45 | 3200.0 | 63.45 |
| 2020-11-13 | 54.4 | 54.4 | 54.4 | 54.4 | 0.0 | 54.4 |
| 2020-11-12 | 54.4 | 54.4 | 54.4 | 54.4 | 200.0 | 54.4 |
| 2020-11-11 | 54.85 | 54.85 | 54.85 | 54.85 | 300.0 | 54.85 |
| 2020-11-10 | 54.4 | 53.0 | 53.0 | 54.0 | 5000.0 | 54.0 |
| 2020-11-09 | 52.13 | 50.95 | 52.0 | 50.95 | 3100.0 | 50.95 |
| 2020-11-06 | 49.99 | 47.19 | 49.37 | 47.99 | 2100.0 | 47.99 |
| 2020-11-05 | 52.9 | 47.81 | 49.99 | 47.96 | 3600.0 | 47.96 |
| 2020-11-04 | 49.99 | 48.0 | 49.12 | 48.0 | 400.0 | 48.0 |
| 2020-11-03 | 51.0 | 48.96 | 51.0 | 48.96 | 3000.0 | 48.96 |
| 2020-11-02 | 53.18 | 50.0 | 51.71 | 51.46 | 7200.0 | 51.46 |
| 2020-10-30 | 54.0 | 51.5 | 51.5 | 51.5 | 1000.0 | 51.5 |
| 2020-10-29 | 60.5 | 51.99 | 60.5 | 55.5 | 4200.0 | 55.5 |
| 2020-10-28 | 60.35 | 56.3 | 58.0 | 56.3 | 1800.0 | 56.3 |
| 2020-10-27 | 61.54 | 61.54 | 61.54 | 61.54 | 0.0 | 61.54 |
| 2020-10-26 | 61.54 | 61.54 | 61.54 | 61.54 | 3000.0 | 61.54 |
| 2020-10-23 | 59.6 | 59.6 | 59.6 | 59.6 | 200.0 | 59.6 |
| 2020-10-22 | 59.6 | 59.6 | 59.6 | 59.6 | 200.0 | 59.6 |
| 2020-10-21 | 62.5 | 62.5 | 62.5 | 62.5 | 100.0 | 62.5 |
| 2020-10-20 | 62.5 | 62.5 | 62.5 | 62.5 | 100.0 | 62.5 |
| 2020-10-19 | 62.5 | 60.0 | 60.0 | 62.5 | 500.0 | 62.5 |
| 2020-10-16 | 65.61 | 59.49 | 61.0 | 59.49 | 4700.0 | 59.49 |
| 2020-10-15 | 63.0 | 63.0 | 63.0 | 63.0 | 500.0 | 63.0 |
| 2020-10-14 | 66.01 | 65.0 | 65.5 | 65.0 | 2100.0 | 65.0 |
| 2020-10-13 | 70.01 | 70.01 | 70.01 | 70.01 | 0.0 | 70.01 |
| 2020-10-12 | 70.01 | 70.01 | 70.01 | 70.01 | 0.0 | 70.01 |
| 2020-10-09 | 70.01 | 70.01 | 70.01 | 70.01 | 0.0 | 70.01 |
| 2020-10-08 | 71.8 | 67.99 | 68.35 | 70.01 | 7000.0 | 70.01 |
| 2020-10-07 | 69.5 | 68.89 | 69.5 | 68.89 | 300.0 | 68.89 |
| 2020-10-06 | 66.09 | 66.09 | 66.09 | 66.09 | 300.0 | 66.09 |
| 2020-10-05 | 70.0 | 67.45 | 70.0 | 68.85 | 1800.0 | 68.85 |
| 2020-10-02 | 67.45 | 67.45 | 67.45 | 67.45 | 300.0 | 67.45 |
| 2020-10-01 | 71.4 | 69.18 | 69.18 | 71.4 | 1100.0 | 71.4 |
| 2020-09-30 | 69.59 | 69.04 | 69.44 | 69.04 | 600.0 | 69.04 |
| 2020-09-29 | 69.99 | 67.52 | 69.99 | 68.59 | 1000.0 | 68.59 |
| 2020-09-28 | 70.75 | 69.0 | 69.48 | 69.0 | 1400.0 | 69.0 |
| 2020-09-25 | 70.35 | 68.38 | 68.38 | 69.54 | 600.0 | 69.54 |
| 2020-09-24 | 67.06 | 67.06 | 67.06 | 67.06 | 0.0 | 67.06 |
| 2020-09-23 | 72.4 | 67.06 | 67.3 | 67.06 | 1400.0 | 67.06 |
| 2020-09-22 | 65.63 | 65.63 | 65.63 | 65.63 | 200.0 | 65.63 |
| 2020-09-21 | 72.98 | 67.7 | 72.98 | 68.02 | 2900.0 | 68.02 |
| 2020-09-18 | 72.82 | 67.68 | 72.31 | 70.88 | 3000.0 | 70.88 |
| 2020-09-17 | 72.24 | 71.74 | 71.74 | 72.19 | 900.0 | 72.19 |
| 2020-09-16 | 75.0 | 71.04 | 73.46 | 71.04 | 3000.0 | 71.04 |
| 2020-09-15 | 73.44 | 71.25 | 71.25 | 73.43 | 800.0 | 73.43 |
| 2020-09-14 | 70.78 | 66.28 | 66.28 | 69.98 | 1100.0 | 69.98 |
| 2020-09-11 | 65.87 | 62.68 | 62.88 | 65.0 | 5100.0 | 65.0 |
| 2020-09-10 | 67.27 | 65.97 | 67.27 | 65.97 | 400.0 | 65.97 |
| 2020-09-09 | 69.4 | 66.25 | 69.4 | 66.25 | 300.0 | 66.25 |
| 2020-09-08 | 68.3 | 67.0 | 68.0 | 67.0 | 1500.0 | 67.0 |
| 2020-09-04 | 67.99 | 67.99 | 67.99 | 67.99 | 0.0 | 67.99 |
| 2020-09-03 | 67.99 | 67.99 | 67.99 | 67.99 | 0.0 | 67.99 |
| 2020-09-02 | 67.99 | 67.99 | 67.99 | 67.99 | 600.0 | 67.99 |
| 2020-09-01 | 68.7 | 62.6 | 65.08 | 66.72 | 2800.0 | 66.72 |
| 2020-08-31 | 71.0 | 71.0 | 71.0 | 71.0 | 0.0 | 71.0 |
| 2020-08-28 | 71.0 | 71.0 | 71.0 | 71.0 | 0.0 | 71.0 |
| 2020-08-27 | 71.0 | 71.0 | 71.0 | 71.0 | 0.0 | 71.0 |
| 2020-08-26 | 71.0 | 71.0 | 71.0 | 71.0 | 0.0 | 71.0 |
| 2020-08-25 | 71.0 | 71.0 | 71.0 | 71.0 | 0.0 | 71.0 |
| 2020-08-24 | 71.0 | 71.0 | 71.0 | 71.0 | 0.0 | 71.0 |
| 2020-08-21 | 71.0 | 71.0 | 71.0 | 71.0 | 300.0 | 71.0 |
| 2020-08-20 | 75.1 | 75.1 | 75.1 | 75.1 | 0.0 | 75.1 |
| 2020-08-19 | 75.1 | 75.1 | 75.1 | 75.1 | 0.0 | 75.1 |
| 2020-08-18 | 75.1 | 75.1 | 75.1 | 75.1 | 100.0 | 75.1 |
| 2020-08-17 | 75.1 | 75.1 | 75.1 | 75.1 | 0.0 | 75.1 |
| 2020-08-14 | 75.1 | 75.1 | 75.1 | 75.1 | 500.0 | 75.1 |
| 2020-08-13 | 75.1 | 75.1 | 75.1 | 75.1 | 0.0 | 75.1 |
| 2020-08-12 | 75.1 | 75.1 | 75.1 | 75.1 | 0.0 | 75.1 |
| 2020-08-11 | 75.1 | 75.1 | 75.1 | 75.1 | 400.0 | 75.1 |
| 2020-08-10 | 79.13 | 69.58 | 72.0 | 72.25 | 3900.0 | 72.25 |
| 2020-08-07 | 74.79 | 74.79 | 74.79 | 74.79 | 0.0 | 74.79 |
| 2020-08-06 | 74.79 | 74.79 | 74.79 | 74.79 | 0.0 | 74.79 |
| 2020-08-05 | 74.96 | 73.24 | 74.96 | 74.79 | 700.0 | 74.79 |
| 2020-08-04 | 74.8 | 74.8 | 74.8 | 74.8 | 100.0 | 74.8 |
| 2020-08-03 | 74.8 | 72.22 | 74.65 | 74.8 | 1200.0 | 74.8 |
| 2020-07-31 | 72.0 | 71.25 | 72.0 | 71.25 | 400.0 | 71.25 |
| 2020-07-30 | 71.15 | 71.15 | 71.15 | 71.15 | 300.0 | 71.15 |
| 2020-07-29 | 76.5 | 73.25 | 75.5 | 73.25 | 1300.0 | 73.25 |
| 2020-07-28 | 76.0 | 73.0 | 75.5 | 73.0 | 500.0 | 73.0 |
| 2020-07-27 | 76.0 | 73.04 | 76.0 | 73.04 | 700.0 | 73.04 |
| 2020-07-24 | 73.4 | 73.4 | 73.4 | 73.4 | 0.0 | 73.4 |
| 2020-07-23 | 73.4 | 73.4 | 73.4 | 73.4 | 0.0 | 73.4 |
| 2020-07-22 | 75.0 | 73.4 | 75.0 | 73.4 | 300.0 | 73.4 |
| 2020-07-21 | 78.75 | 75.0 | 75.9 | 75.0 | 1700.0 | 75.0 |
| 2020-07-20 | 73.1 | 70.99 | 71.0 | 73.1 | 700.0 | 73.1 |
| 2020-07-17 | 77.63 | 74.93 | 74.93 | 75.99 | 900.0 | 75.99 |
| 2020-07-16 | 73.1 | 73.01 | 73.01 | 73.1 | 500.0 | 73.1 |
| 2020-07-15 | 75.0 | 72.0 | 72.0 | 72.6 | 2800.0 | 72.6 |
| 2020-07-14 | 70.9 | 69.5 | 69.5 | 70.9 | 2600.0 | 70.9 |
| 2020-07-13 | 72.14 | 69.5 | 72.14 | 69.5 | 600.0 | 69.5 |
| 2020-07-10 | 73.64 | 71.5 | 73.64 | 71.5 | 300.0 | 71.5 |
| 2020-07-09 | 69.6 | 69.6 | 69.6 | 69.6 | 300.0 | 69.6 |
| 2020-07-08 | 74.8 | 74.8 | 74.8 | 74.8 | 0.0 | 74.8 |
| 2020-07-07 | 74.8 | 70.66 | 72.89 | 74.8 | 600.0 | 74.8 |
| 2020-07-06 | 75.24 | 75.24 | 75.24 | 75.24 | 0.0 | 75.24 |
| 2020-07-02 | 75.24 | 75.24 | 75.24 | 75.24 | 300.0 | 75.24 |
| 2020-07-01 | 71.33 | 71.1 | 71.15 | 71.33 | 1000.0 | 71.33 |
| 2020-06-30 | 77.2 | 70.18 | 70.18 | 71.09 | 1200.0 | 71.09 |
| 2020-06-29 | 78.02 | 73.05 | 78.02 | 74.7 | 1700.0 | 74.7 |
| 2020-06-26 | 75.09 | 75.09 | 75.09 | 75.09 | 5500.0 | 75.09 |
| 2020-06-25 | 85.9 | 78.36 | 82.94 | 79.04 | 1800.0 | 79.04 |
| 2020-06-24 | 80.0 | 80.0 | 80.0 | 80.0 | 300.0 | 80.0 |
| 2020-06-23 | 86.5 | 83.51 | 83.51 | 86.5 | 600.0 | 86.5 |
| 2020-06-22 | 83.99 | 83.99 | 83.99 | 83.99 | 0.0 | 83.99 |
| 2020-06-19 | 83.99 | 78.9 | 78.9 | 83.99 | 2000.0 | 83.99 |
| 2020-06-18 | 85.0 | 82.8 | 84.2 | 82.8 | 1500.0 | 82.8 |
| 2020-06-17 | 89.18 | 78.0 | 85.64 | 81.0 | 6000.0 | 81.0 |
| 2020-06-16 | 91.5 | 83.8 | 86.76 | 83.8 | 2100.0 | 83.8 |
| 2020-06-15 | 88.25 | 88.25 | 88.25 | 88.25 | 300.0 | 88.25 |
| 2020-06-12 | 92.9 | 81.35 | 81.35 | 92.9 | 1400.0 | 92.9 |
| 2020-06-11 | 88.16 | 88.16 | 88.16 | 88.16 | 500.0 | 88.16 |
| 2020-06-10 | 96.09 | 82.16 | 82.16 | 92.8 | 4900.0 | 92.8 |
| 2020-06-09 | 91.05 | 91.0 | 91.05 | 91.0 | 1100.0 | 91.0 |
| 2020-06-08 | 88.97 | 86.38 | 88.3 | 87.5 | 2200.0 | 87.5 |
| 2020-06-05 | 89.75 | 75.0 | 81.0 | 84.51 | 5900.0 | 84.51 |
| 2020-06-04 | 80.0 | 72.22 | 72.22 | 74.0 | 2400.0 | 74.0 |
| 2020-06-03 | 75.0 | 70.02 | 70.02 | 72.5 | 1800.0 | 72.5 |
| 2020-06-02 | 83.0 | 73.46 | 83.0 | 73.46 | 2000.0 | 73.46 |
| 2020-06-01 | 92.04 | 76.5 | 81.8 | 77.01 | 4100.0 | 77.01 |
| 2020-05-29 | 85.7 | 66.0 | 69.78 | 75.96 | 7000.0 | 75.96 |
| 2020-05-28 | 90.11 | 74.18 | 90.11 | 74.18 | 2900.0 | 74.18 |
| 2020-05-27 | 96.29 | 91.51 | 93.05 | 91.51 | 2700.0 | 91.51 |
| 2020-05-26 | 96.98 | 92.99 | 94.87 | 93.0 | 2300.0 | 93.0 |
| 2020-05-22 | 110.79 | 92.5 | 110.79 | 92.51 | 3100.0 | 92.51 |
| 2020-05-21 | 102.02 | 93.0 | 93.0 | 95.0 | 5700.0 | 95.0 |
| 2020-05-20 | 99.97 | 86.01 | 99.97 | 86.01 | 4500.0 | 86.01 |
| 2020-05-19 | 93.0 | 77.0 | 78.4 | 92.0 | 8700.0 | 92.0 |
| 2020-05-18 | 78.5 | 54.59 | 54.59 | 78.5 | 5600.0 | 78.5 |
| 2020-05-15 | 49.7 | 49.7 | 49.7 | 49.7 | 0.0 | 49.7 |
| 2020-05-14 | 50.4 | 49.7 | 50.4 | 49.7 | 700.0 | 49.7 |
| 2020-05-13 | 52.5 | 52.5 | 52.5 | 52.5 | 800.0 | 52.5 |
| 2020-05-12 | 58.1 | 55.0 | 58.1 | 55.0 | 1600.0 | 55.0 |
| 2020-05-11 | 59.13 | 59.13 | 59.13 | 59.13 | 1000.0 | 59.13 |
| 2020-05-08 | 63.0 | 60.8 | 63.0 | 60.8 | 1300.0 | 60.8 |
| 2020-05-07 | 61.31 | 61.31 | 61.31 | 61.31 | 800.0 | 61.31 |
| 2020-05-06 | 62.77 | 62.77 | 62.77 | 62.77 | 200.0 | 62.77 |
| 2020-05-05 | 66.66 | 61.52 | 66.66 | 61.52 | 900.0 | 61.52 |
| 2020-05-04 | 62.8 | 60.6 | 60.93 | 60.6 | 1200.0 | 60.6 |
| 2020-05-01 | 60.13 | 60.13 | 60.13 | 60.13 | 300.0 | 60.13 |
| 2020-04-30 | 62.48 | 62.48 | 62.48 | 62.48 | 300.0 | 62.48 |
| 2020-04-29 | 67.0 | 64.6 | 67.0 | 64.6 | 1100.0 | 64.6 |
| 2020-04-28 | 64.29 | 62.03 | 62.03 | 62.31 | 1200.0 | 62.31 |
| 2020-04-27 | 71.95 | 64.78 | 71.95 | 65.7 | 1400.0 | 65.7 |
| 2020-04-24 | 67.6 | 65.0 | 65.0 | 67.6 | 1300.0 | 67.6 |
| 2020-04-23 | 68.19 | 62.87 | 65.0 | 62.87 | 1800.0 | 62.87 |
| 2020-04-22 | 64.66 | 61.0 | 61.0 | 61.66 | 900.0 | 61.66 |
| 2020-04-21 | 61.0 | 57.88 | 57.88 | 61.0 | 1800.0 | 61.0 |
| 2020-04-20 | 65.08 | 65.08 | 65.08 | 65.08 | 0.0 | 65.08 |
| 2020-04-17 | 65.08 | 65.08 | 65.08 | 65.08 | 900.0 | 65.08 |
| 2020-04-16 | 70.98 | 65.6 | 66.0 | 65.6 | 3000.0 | 65.6 |
| 2020-04-15 | 71.98 | 66.0 | 68.15 | 66.0 | 600.0 | 66.0 |
| 2020-04-14 | 74.8 | 74.8 | 74.8 | 74.8 | 800.0 | 74.8 |
| 2020-04-13 | 79.0 | 77.01 | 79.0 | 77.39 | 700.0 | 77.39 |
| 2020-04-09 | 82.0 | 77.08 | 82.0 | 77.08 | 1100.0 | 77.08 |
| 2020-04-08 | 86.0 | 79.1 | 84.0 | 81.4 | 1600.0 | 81.4 |
| 2020-04-07 | 88.15 | 80.72 | 87.18 | 81.59 | 1500.0 | 81.59 |
| 2020-04-06 | 85.22 | 80.0 | 81.0 | 82.61 | 1800.0 | 82.61 |
| 2020-04-03 | 76.0 | 75.0 | 76.0 | 75.0 | 700.0 | 75.0 |
| 2020-04-02 | 78.5 | 67.0 | 67.0 | 72.3 | 7300.0 | 72.3 |
| 2020-04-01 | 69.5 | 58.78 | 69.5 | 63.0 | 6000.0 | 63.0 |
| 2020-03-31 | 74.0 | 74.0 | 74.0 | 74.0 | 600.0 | 74.0 |
| 2020-03-30 | 75.7 | 67.38 | 67.38 | 75.7 | 16300.0 | 75.7 |
| 2020-03-27 | 75.57 | 68.02 | 70.28 | 68.02 | 2300.0 | 68.02 |
| 2020-03-26 | 67.8 | 67.8 | 67.8 | 67.8 | 200.0 | 67.8 |
| 2020-03-25 | 63.47 | 63.47 | 63.47 | 63.47 | 400.0 | 63.47 |
| 2020-03-24 | 60.45 | 49.61 | 52.0 | 60.45 | 1600.0 | 60.45 |
| 2020-03-23 | 47.68 | 47.68 | 47.68 | 47.68 | 200.0 | 47.68 |
| 2020-03-20 | 49.58 | 49.58 | 49.58 | 49.58 | 1300.0 | 49.58 |
| 2020-03-19 | 49.9 | 49.9 | 49.9 | 49.9 | 700.0 | 49.9 |
| 2020-03-18 | 48.05 | 48.05 | 48.05 | 48.05 | 500.0 | 48.05 |
| 2020-03-17 | 57.0 | 57.0 | 57.0 | 57.0 | 800.0 | 57.0 |
| 2020-03-16 | 52.1 | 52.1 | 52.1 | 52.1 | 700.0 | 52.1 |
| 2020-03-13 | 65.0 | 59.23 | 60.14 | 59.23 | 1500.0 | 59.23 |
| 2020-03-12 | 71.84 | 64.66 | 71.84 | 64.66 | 1000.0 | 64.66 |
| 2020-03-11 | 76.46 | 73.28 | 76.26 | 73.28 | 1200.0 | 73.28 |
| 2020-03-10 | 88.0 | 84.15 | 84.15 | 87.2 | 1400.0 | 87.2 |
| 2020-03-09 | 116.4 | 90.54 | 116.4 | 90.54 | 3000.0 | 90.54 |
| 2020-03-06 | 134.0 | 128.93 | 134.0 | 128.93 | 600.0 | 128.93 |
| 2020-03-05 | 134.3 | 134.3 | 134.3 | 134.3 | 500.0 | 134.3 |
| 2020-03-04 | 137.99 | 137.99 | 137.99 | 137.99 | 1200.0 | 137.99 |
| 2020-03-03 | 134.71 | 134.71 | 134.71 | 134.71 | 300.0 | 134.71 |
| 2020-03-02 | 141.8 | 137.5 | 139.63 | 141.8 | 900.0 | 141.8 |
| 2020-02-28 | 139.02 | 131.0 | 139.02 | 131.0 | 600.0 | 131.0 |
| 2020-02-27 | 130.05 | 130.0 | 130.0 | 130.0 | 1400.0 | 130.0 |
| 2020-02-26 | 130.0 | 130.0 | 130.0 | 130.0 | 500.0 | 130.0 |
| 2020-02-25 | 135.68 | 135.68 | 135.68 | 135.68 | 500.0 | 135.68 |
| 2020-02-24 | 135.68 | 135.68 | 135.68 | 135.68 | 500.0 | 135.68 |
| 2020-02-21 | 141.5 | 140.0 | 141.5 | 140.0 | 600.0 | 140.0 |
| 2020-02-20 | 141.0 | 138.0 | 141.0 | 139.0 | 1800.0 | 139.0 |
| 2020-02-19 | 140.0 | 140.0 | 140.0 | 140.0 | 400.0 | 140.0 |
| 2020-02-18 | 140.0 | 140.0 | 140.0 | 140.0 | 0.0 | 140.0 |