| 名前 | Vermilion Energy Inc. Common (Canada) |
| ティッカー | VET |
| 国 | Canada |
| 上場年 | nan |
| セクター | Energy |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 5.87 | 5.51 | 5.59 | 5.81 | 3561400.0 | 5.81 |
| 2021-02-12 | 5.4 | 5.0 | 5.01 | 5.39 | 2106300.0 | 5.39 |
| 2021-02-11 | 5.35 | 5.02 | 5.25 | 5.07 | 2057600.0 | 5.07 |
| 2021-02-10 | 5.39 | 5.19 | 5.26 | 5.28 | 2798000.0 | 5.28 |
| 2021-02-09 | 5.29 | 5.03 | 5.26 | 5.26 | 1418400.0 | 5.26 |
| 2021-02-08 | 5.32 | 5.08 | 5.08 | 5.31 | 1846500.0 | 5.31 |
| 2021-02-05 | 5.08 | 4.93 | 5.02 | 5.0 | 1799700.0 | 5.0 |
| 2021-02-04 | 4.98 | 4.72 | 4.98 | 4.9 | 1295200.0 | 4.9 |
| 2021-02-03 | 4.91 | 4.64 | 4.72 | 4.89 | 2070200.0 | 4.89 |
| 2021-02-02 | 4.9 | 4.59 | 4.72 | 4.62 | 2791400.0 | 4.62 |
| 2021-02-01 | 4.57 | 4.36 | 4.46 | 4.53 | 1971100.0 | 4.53 |
| 2021-01-29 | 4.65 | 4.34 | 4.49 | 4.38 | 2033900.0 | 4.38 |
| 2021-01-28 | 4.71 | 4.45 | 4.69 | 4.54 | 2265800.0 | 4.54 |
| 2021-01-27 | 4.78 | 4.43 | 4.55 | 4.59 | 3091900.0 | 4.59 |
| 2021-01-26 | 5.2 | 4.67 | 5.15 | 4.67 | 3957300.0 | 4.67 |
| 2021-01-25 | 5.37 | 4.94 | 5.31 | 5.11 | 2901200.0 | 5.11 |
| 2021-01-22 | 5.55 | 5.3 | 5.43 | 5.33 | 2581300.0 | 5.33 |
| 2021-01-21 | 6.0 | 5.51 | 6.0 | 5.69 | 3068300.0 | 5.69 |
| 2021-01-20 | 5.98 | 5.62 | 5.67 | 5.88 | 2855800.0 | 5.88 |
| 2021-01-19 | 5.61 | 5.12 | 5.23 | 5.52 | 7299300.0 | 5.52 |
| 2021-01-15 | 5.36 | 5.22 | 5.36 | 5.34 | 3575300.0 | 5.34 |
| 2021-01-14 | 5.49 | 5.19 | 5.24 | 5.45 | 1427000.0 | 5.45 |
| 2021-01-13 | 5.37 | 5.16 | 5.35 | 5.21 | 1832500.0 | 5.21 |
| 2021-01-12 | 5.59 | 5.2 | 5.25 | 5.38 | 3343500.0 | 5.38 |
| 2021-01-11 | 5.24 | 5.07 | 5.11 | 5.17 | 1597800.0 | 5.17 |
| 2021-01-08 | 5.42 | 5.13 | 5.38 | 5.29 | 2088000.0 | 5.29 |
| 2021-01-07 | 5.31 | 5.12 | 5.18 | 5.28 | 1915100.0 | 5.28 |
| 2021-01-06 | 5.2 | 4.93 | 5.0 | 5.06 | 2350700.0 | 5.06 |
| 2021-01-05 | 5.0 | 4.49 | 4.49 | 4.9 | 2044000.0 | 4.9 |
| 2021-01-04 | 4.58 | 4.33 | 4.5 | 4.44 | 1497600.0 | 4.44 |
| 2020-12-31 | 4.56 | 4.45 | 4.49 | 4.45 | 1002900.0 | 4.45 |
| 2020-12-30 | 4.55 | 4.31 | 4.32 | 4.48 | 1535600.0 | 4.48 |
| 2020-12-29 | 4.46 | 4.3 | 4.3 | 4.33 | 1659700.0 | 4.33 |
| 2020-12-28 | 4.51 | 4.19 | 4.4 | 4.27 | 1957100.0 | 4.27 |
| 2020-12-24 | 4.49 | 4.35 | 4.47 | 4.46 | 697800.0 | 4.46 |
| 2020-12-23 | 4.53 | 4.28 | 4.28 | 4.46 | 1933400.0 | 4.46 |
| 2020-12-22 | 4.46 | 4.23 | 4.45 | 4.24 | 1300600.0 | 4.24 |
| 2020-12-21 | 4.62 | 4.34 | 4.47 | 4.45 | 2261800.0 | 4.45 |
| 2020-12-18 | 4.92 | 4.78 | 4.84 | 4.84 | 1355900.0 | 4.84 |
| 2020-12-17 | 5.0 | 4.8 | 4.99 | 4.85 | 1601000.0 | 4.85 |
| 2020-12-16 | 4.95 | 4.73 | 4.92 | 4.84 | 3138800.0 | 4.84 |
| 2020-12-15 | 5.1 | 4.89 | 5.06 | 4.98 | 1820900.0 | 4.98 |
| 2020-12-14 | 5.3 | 4.95 | 5.28 | 4.97 | 2751000.0 | 4.97 |
| 2020-12-11 | 5.21 | 4.97 | 5.18 | 5.09 | 2276100.0 | 5.09 |
| 2020-12-10 | 5.25 | 4.8 | 4.85 | 5.19 | 2776900.0 | 5.19 |
| 2020-12-09 | 5.05 | 4.7 | 4.82 | 4.76 | 3075800.0 | 4.76 |
| 2020-12-08 | 4.76 | 4.41 | 4.51 | 4.76 | 2249800.0 | 4.76 |
| 2020-12-07 | 4.77 | 4.46 | 4.58 | 4.67 | 2036900.0 | 4.67 |
| 2020-12-04 | 4.68 | 4.41 | 4.41 | 4.67 | 2468100.0 | 4.67 |
| 2020-12-03 | 4.36 | 4.14 | 4.25 | 4.29 | 1465000.0 | 4.29 |
| 2020-12-02 | 4.35 | 3.96 | 3.98 | 4.23 | 2359000.0 | 4.23 |
| 2020-12-01 | 4.24 | 3.96 | 4.15 | 3.99 | 1263200.0 | 3.99 |
| 2020-11-30 | 4.36 | 4.01 | 4.29 | 4.01 | 1583300.0 | 4.01 |
| 2020-11-27 | 4.42 | 4.26 | 4.32 | 4.32 | 889700.0 | 4.32 |
| 2020-11-25 | 4.49 | 4.26 | 4.45 | 4.32 | 1688200.0 | 4.32 |
| 2020-11-24 | 4.51 | 4.25 | 4.28 | 4.41 | 3349900.0 | 4.41 |
| 2020-11-23 | 4.11 | 3.66 | 3.67 | 4.07 | 2330300.0 | 4.07 |
| 2020-11-20 | 3.65 | 3.52 | 3.64 | 3.58 | 1102100.0 | 3.58 |
| 2020-11-19 | 3.68 | 3.48 | 3.55 | 3.63 | 1350200.0 | 3.63 |
| 2020-11-18 | 3.84 | 3.47 | 3.53 | 3.55 | 2611400.0 | 3.55 |
| 2020-11-17 | 3.46 | 3.19 | 3.3 | 3.43 | 1724700.0 | 3.43 |
| 2020-11-16 | 3.4 | 3.22 | 3.37 | 3.36 | 1775100.0 | 3.36 |
| 2020-11-13 | 3.15 | 2.95 | 3.07 | 3.13 | 2111000.0 | 3.13 |
| 2020-11-12 | 3.36 | 3.05 | 3.31 | 3.07 | 2031700.0 | 3.07 |
| 2020-11-11 | 3.58 | 3.33 | 3.49 | 3.36 | 2031700.0 | 3.36 |
| 2020-11-10 | 3.47 | 3.18 | 3.29 | 3.42 | 2569100.0 | 3.42 |
| 2020-11-09 | 3.37 | 2.93 | 2.93 | 3.29 | 3979600.0 | 3.29 |
| 2020-11-06 | 2.67 | 2.56 | 2.61 | 2.59 | 1162800.0 | 2.59 |
| 2020-11-05 | 2.75 | 2.64 | 2.65 | 2.66 | 1219600.0 | 2.66 |
| 2020-11-04 | 2.79 | 2.6 | 2.7 | 2.65 | 1212300.0 | 2.65 |
| 2020-11-03 | 2.76 | 2.6 | 2.69 | 2.69 | 1278800.0 | 2.69 |
| 2020-11-02 | 2.61 | 2.42 | 2.5 | 2.58 | 1152200.0 | 2.58 |
| 2020-10-30 | 2.51 | 2.4 | 2.41 | 2.47 | 1269700.0 | 2.47 |
| 2020-10-29 | 2.49 | 2.28 | 2.37 | 2.48 | 1331900.0 | 2.48 |
| 2020-10-28 | 2.58 | 2.42 | 2.58 | 2.42 | 2021200.0 | 2.42 |
| 2020-10-27 | 2.76 | 2.63 | 2.69 | 2.69 | 1372300.0 | 2.69 |
| 2020-10-26 | 2.87 | 2.62 | 2.87 | 2.68 | 1590400.0 | 2.68 |
| 2020-10-23 | 3.0 | 2.83 | 2.95 | 2.94 | 1649200.0 | 2.94 |
| 2020-10-22 | 2.92 | 2.67 | 2.68 | 2.9 | 1705800.0 | 2.9 |
| 2020-10-21 | 2.81 | 2.65 | 2.73 | 2.66 | 1381300.0 | 2.66 |
| 2020-10-20 | 2.78 | 2.6 | 2.65 | 2.74 | 1366300.0 | 2.74 |
| 2020-10-19 | 2.77 | 2.58 | 2.63 | 2.62 | 1120500.0 | 2.62 |
| 2020-10-16 | 2.77 | 2.58 | 2.63 | 2.61 | 1817700.0 | 2.61 |
| 2020-10-15 | 2.7 | 2.55 | 2.6 | 2.65 | 1665000.0 | 2.65 |
| 2020-10-14 | 2.92 | 2.71 | 2.74 | 2.72 | 1490100.0 | 2.72 |
| 2020-10-13 | 2.82 | 2.67 | 2.82 | 2.7 | 1152700.0 | 2.7 |
| 2020-10-12 | 2.84 | 2.75 | 2.82 | 2.83 | 367700.0 | 2.83 |
| 2020-10-09 | 2.91 | 2.72 | 2.86 | 2.84 | 1407300.0 | 2.84 |
| 2020-10-08 | 2.85 | 2.61 | 2.61 | 2.84 | 1225100.0 | 2.84 |
| 2020-10-07 | 2.64 | 2.48 | 2.49 | 2.59 | 1461100.0 | 2.59 |
| 2020-10-06 | 2.7 | 2.46 | 2.64 | 2.48 | 1882300.0 | 2.48 |
| 2020-10-05 | 2.54 | 2.38 | 2.45 | 2.52 | 1195100.0 | 2.52 |
| 2020-10-02 | 2.42 | 2.13 | 2.16 | 2.38 | 1467000.0 | 2.38 |
| 2020-10-01 | 2.35 | 2.23 | 2.33 | 2.25 | 1423700.0 | 2.25 |
| 2020-09-30 | 2.46 | 2.33 | 2.4 | 2.34 | 1069000.0 | 2.34 |
| 2020-09-29 | 2.52 | 2.33 | 2.52 | 2.38 | 1379100.0 | 2.38 |
| 2020-09-28 | 2.58 | 2.43 | 2.44 | 2.54 | 1546000.0 | 2.54 |
| 2020-09-25 | 2.55 | 2.35 | 2.53 | 2.38 | 1793700.0 | 2.38 |
| 2020-09-24 | 2.7 | 2.44 | 2.56 | 2.55 | 2056000.0 | 2.55 |
| 2020-09-23 | 2.8 | 2.56 | 2.76 | 2.56 | 1305100.0 | 2.56 |
| 2020-09-22 | 2.88 | 2.72 | 2.77 | 2.75 | 982900.0 | 2.75 |
| 2020-09-21 | 2.9 | 2.74 | 2.89 | 2.75 | 1287000.0 | 2.75 |
| 2020-09-18 | 3.12 | 2.96 | 3.12 | 3.03 | 1200600.0 | 3.03 |
| 2020-09-17 | 3.21 | 3.02 | 3.21 | 3.06 | 1274600.0 | 3.06 |
| 2020-09-16 | 3.38 | 2.96 | 3.02 | 3.25 | 1767500.0 | 3.25 |
| 2020-09-15 | 3.08 | 2.87 | 3.02 | 2.92 | 1155200.0 | 2.92 |
| 2020-09-14 | 3.02 | 2.83 | 2.94 | 2.95 | 1192600.0 | 2.95 |
| 2020-09-11 | 3.07 | 2.89 | 2.95 | 2.91 | 1127000.0 | 2.91 |
| 2020-09-10 | 3.2 | 2.93 | 3.15 | 2.94 | 1573100.0 | 2.94 |
| 2020-09-09 | 3.25 | 3.14 | 3.19 | 3.17 | 689700.0 | 3.17 |
| 2020-09-08 | 3.42 | 3.13 | 3.41 | 3.14 | 1261000.0 | 3.14 |
| 2020-09-04 | 3.65 | 3.46 | 3.6 | 3.54 | 1013400.0 | 3.54 |
| 2020-09-03 | 3.82 | 3.56 | 3.57 | 3.58 | 1351600.0 | 3.58 |
| 2020-09-02 | 3.9 | 3.67 | 3.9 | 3.67 | 1338000.0 | 3.67 |
| 2020-09-01 | 4.0 | 3.84 | 3.96 | 3.87 | 900000.0 | 3.87 |
| 2020-08-31 | 4.13 | 3.95 | 4.13 | 3.96 | 796000.0 | 3.96 |
| 2020-08-28 | 4.15 | 4.01 | 4.06 | 4.13 | 617900.0 | 4.13 |
| 2020-08-27 | 4.15 | 4.0 | 4.11 | 4.04 | 755800.0 | 4.04 |
| 2020-08-26 | 4.24 | 4.1 | 4.23 | 4.12 | 804200.0 | 4.12 |
| 2020-08-25 | 4.32 | 4.14 | 4.23 | 4.2 | 729100.0 | 4.2 |
| 2020-08-24 | 4.23 | 4.04 | 4.1 | 4.16 | 923700.0 | 4.16 |
| 2020-08-21 | 4.25 | 4.03 | 4.23 | 4.03 | 907600.0 | 4.03 |
| 2020-08-20 | 4.4 | 4.28 | 4.36 | 4.29 | 605900.0 | 4.29 |
| 2020-08-19 | 4.52 | 4.4 | 4.52 | 4.41 | 611900.0 | 4.41 |
| 2020-08-18 | 4.72 | 4.49 | 4.61 | 4.53 | 731700.0 | 4.53 |
| 2020-08-17 | 4.69 | 4.56 | 4.65 | 4.67 | 650700.0 | 4.67 |
| 2020-08-14 | 4.66 | 4.42 | 4.45 | 4.65 | 842600.0 | 4.65 |
| 2020-08-13 | 4.67 | 4.47 | 4.63 | 4.52 | 647400.0 | 4.52 |
| 2020-08-12 | 4.72 | 4.54 | 4.68 | 4.66 | 802300.0 | 4.66 |
| 2020-08-11 | 4.89 | 4.55 | 4.76 | 4.56 | 998200.0 | 4.56 |
| 2020-08-10 | 4.75 | 4.44 | 4.44 | 4.67 | 1094000.0 | 4.67 |
| 2020-08-07 | 4.49 | 4.32 | 4.4 | 4.48 | 617100.0 | 4.48 |
| 2020-08-06 | 4.5 | 4.33 | 4.42 | 4.45 | 707100.0 | 4.45 |
| 2020-08-05 | 4.58 | 4.33 | 4.39 | 4.41 | 1044900.0 | 4.41 |
| 2020-08-04 | 4.34 | 4.07 | 4.1 | 4.26 | 794000.0 | 4.26 |
| 2020-08-03 | 4.23 | 4.0 | 4.04 | 4.12 | 859600.0 | 4.12 |
| 2020-07-31 | 4.21 | 4.02 | 4.14 | 4.1 | 1286000.0 | 4.1 |
| 2020-07-30 | 4.21 | 4.06 | 4.2 | 4.18 | 1053600.0 | 4.18 |
| 2020-07-29 | 4.39 | 4.18 | 4.36 | 4.33 | 1042600.0 | 4.33 |
| 2020-07-28 | 4.71 | 4.29 | 4.65 | 4.3 | 1291500.0 | 4.3 |
| 2020-07-27 | 4.84 | 4.65 | 4.72 | 4.72 | 1348900.0 | 4.72 |
| 2020-07-24 | 4.81 | 4.65 | 4.76 | 4.72 | 808600.0 | 4.72 |
| 2020-07-23 | 4.9 | 4.71 | 4.81 | 4.77 | 1039500.0 | 4.77 |
| 2020-07-22 | 4.92 | 4.69 | 4.79 | 4.88 | 1097100.0 | 4.88 |
| 2020-07-21 | 5.0 | 4.51 | 4.51 | 4.99 | 1832900.0 | 4.99 |
| 2020-07-20 | 4.54 | 4.32 | 4.44 | 4.35 | 684700.0 | 4.35 |
| 2020-07-17 | 4.75 | 4.42 | 4.65 | 4.42 | 820700.0 | 4.42 |
| 2020-07-16 | 4.79 | 4.57 | 4.69 | 4.63 | 754300.0 | 4.63 |
| 2020-07-15 | 4.76 | 4.47 | 4.55 | 4.75 | 1261900.0 | 4.75 |
| 2020-07-14 | 4.4 | 4.07 | 4.11 | 4.39 | 1219000.0 | 4.39 |
| 2020-07-13 | 4.4 | 4.17 | 4.37 | 4.19 | 851500.0 | 4.19 |
| 2020-07-10 | 4.37 | 4.0 | 4.0 | 4.34 | 990500.0 | 4.34 |
| 2020-07-09 | 4.23 | 3.99 | 4.11 | 4.03 | 1205800.0 | 4.03 |
| 2020-07-08 | 4.38 | 4.09 | 4.29 | 4.15 | 1523300.0 | 4.15 |
| 2020-07-07 | 4.45 | 4.29 | 4.42 | 4.29 | 937000.0 | 4.29 |
| 2020-07-06 | 4.68 | 4.44 | 4.62 | 4.48 | 1423900.0 | 4.48 |
| 2020-07-02 | 4.7 | 4.42 | 4.57 | 4.55 | 1381900.0 | 4.55 |
| 2020-07-01 | 4.7 | 4.41 | 4.56 | 4.42 | 1013200.0 | 4.42 |
| 2020-06-30 | 4.49 | 4.16 | 4.33 | 4.46 | 1579000.0 | 4.46 |
| 2020-06-29 | 4.41 | 4.18 | 4.25 | 4.37 | 1463800.0 | 4.37 |
| 2020-06-26 | 4.53 | 4.18 | 4.51 | 4.24 | 2342300.0 | 4.24 |
| 2020-06-25 | 4.78 | 4.5 | 4.6 | 4.56 | 1845900.0 | 4.56 |
| 2020-06-24 | 5.03 | 4.64 | 5.01 | 4.65 | 1554100.0 | 4.65 |
| 2020-06-23 | 5.22 | 4.94 | 4.95 | 5.11 | 1840700.0 | 5.11 |
| 2020-06-22 | 4.96 | 4.75 | 4.96 | 4.88 | 1596500.0 | 4.88 |
| 2020-06-19 | 5.48 | 4.94 | 5.47 | 4.95 | 2145000.0 | 4.95 |
| 2020-06-18 | 5.45 | 5.11 | 5.15 | 5.21 | 1059700.0 | 5.21 |
| 2020-06-17 | 5.57 | 5.21 | 5.56 | 5.22 | 1505000.0 | 5.22 |
| 2020-06-16 | 5.96 | 5.5 | 5.94 | 5.56 | 1532400.0 | 5.56 |
| 2020-06-15 | 5.57 | 4.99 | 5.08 | 5.42 | 2229200.0 | 5.42 |
| 2020-06-12 | 5.92 | 5.32 | 5.75 | 5.5 | 1950200.0 | 5.5 |
| 2020-06-11 | 6.09 | 5.26 | 5.69 | 5.31 | 3209800.0 | 5.31 |
| 2020-06-10 | 6.85 | 6.3 | 6.85 | 6.46 | 2123400.0 | 6.46 |
| 2020-06-09 | 7.18 | 6.83 | 7.1 | 6.92 | 1859000.0 | 6.92 |
| 2020-06-08 | 7.5 | 7.02 | 7.5 | 7.46 | 2883600.0 | 7.46 |
| 2020-06-05 | 6.88 | 6.2 | 6.21 | 6.79 | 2458700.0 | 6.79 |
| 2020-06-04 | 5.83 | 5.35 | 5.45 | 5.81 | 2080600.0 | 5.81 |
| 2020-06-03 | 5.62 | 5.4 | 5.54 | 5.54 | 1900400.0 | 5.54 |
| 2020-06-02 | 5.5 | 5.23 | 5.23 | 5.47 | 1728300.0 | 5.47 |
| 2020-06-01 | 5.24 | 4.86 | 5.01 | 5.14 | 1928500.0 | 5.14 |
| 2020-05-29 | 5.19 | 4.88 | 5.19 | 4.97 | 1470100.0 | 4.97 |
| 2020-05-28 | 5.37 | 5.17 | 5.3 | 5.18 | 1329200.0 | 5.18 |
| 2020-05-27 | 5.48 | 5.17 | 5.45 | 5.4 | 1391200.0 | 5.4 |
| 2020-05-26 | 5.48 | 5.01 | 5.13 | 5.42 | 2552600.0 | 5.42 |
| 2020-05-22 | 5.15 | 4.88 | 5.1 | 5.1 | 1383900.0 | 5.1 |
| 2020-05-21 | 5.58 | 5.16 | 5.38 | 5.25 | 1693700.0 | 5.25 |
| 2020-05-20 | 5.4 | 5.06 | 5.06 | 5.32 | 1703800.0 | 5.32 |
| 2020-05-19 | 5.04 | 4.8 | 4.97 | 4.91 | 1749800.0 | 4.91 |
| 2020-05-18 | 5.06 | 4.6 | 4.64 | 4.98 | 1692200.0 | 4.98 |
| 2020-05-15 | 4.6 | 4.29 | 4.43 | 4.4 | 1288800.0 | 4.4 |
| 2020-05-14 | 4.5 | 4.07 | 4.35 | 4.43 | 1354900.0 | 4.43 |
| 2020-05-13 | 4.93 | 4.42 | 4.91 | 4.48 | 1877800.0 | 4.48 |
| 2020-05-12 | 5.04 | 4.69 | 4.69 | 4.93 | 1639800.0 | 4.93 |
| 2020-05-11 | 4.82 | 4.64 | 4.69 | 4.7 | 1297800.0 | 4.7 |
| 2020-05-08 | 4.79 | 4.64 | 4.7 | 4.77 | 1248900.0 | 4.77 |
| 2020-05-07 | 4.75 | 4.51 | 4.6 | 4.63 | 1399600.0 | 4.63 |
| 2020-05-06 | 4.71 | 4.41 | 4.6 | 4.47 | 1206000.0 | 4.47 |
| 2020-05-05 | 4.93 | 4.59 | 4.73 | 4.6 | 2121200.0 | 4.6 |
| 2020-05-04 | 4.61 | 4.2 | 4.31 | 4.48 | 3327300.0 | 4.48 |
| 2020-05-01 | 4.83 | 4.29 | 4.77 | 4.45 | 2061100.0 | 4.45 |
| 2020-04-30 | 5.02 | 4.46 | 4.79 | 4.94 | 5063900.0 | 4.94 |
| 2020-04-29 | 4.66 | 4.27 | 4.33 | 4.62 | 2934400.0 | 4.62 |
| 2020-04-28 | 4.14 | 3.76 | 3.82 | 4.1 | 2125700.0 | 4.1 |
| 2020-04-27 | 3.77 | 3.37 | 3.61 | 3.73 | 2005800.0 | 3.73 |
| 2020-04-24 | 4.14 | 3.61 | 4.05 | 3.67 | 2383000.0 | 3.67 |
| 2020-04-23 | 4.21 | 3.84 | 3.86 | 3.95 | 3044700.0 | 3.95 |
| 2020-04-22 | 3.72 | 3.53 | 3.53 | 3.61 | 1916800.0 | 3.61 |
| 2020-04-21 | 3.44 | 3.14 | 3.21 | 3.37 | 1769600.0 | 3.37 |
| 2020-04-20 | 3.61 | 3.1 | 3.17 | 3.38 | 2080400.0 | 3.38 |
| 2020-04-17 | 3.69 | 3.14 | 3.25 | 3.61 | 3019700.0 | 3.61 |
| 2020-04-16 | 3.55 | 3.23 | 3.55 | 3.24 | 1481100.0 | 3.24 |
| 2020-04-15 | 3.86 | 3.42 | 3.86 | 3.57 | 2699500.0 | 3.57 |
| 2020-04-14 | 4.55 | 4.2 | 4.53 | 4.29 | 1917700.0 | 4.29 |
| 2020-04-13 | 4.72 | 4.3 | 4.68 | 4.5 | 3024400.0 | 4.5 |
| 2020-04-09 | 5.09 | 4.14 | 4.6 | 4.47 | 5831000.0 | 4.47 |
| 2020-04-08 | 4.33 | 3.88 | 3.94 | 4.29 | 2786300.0 | 4.29 |
| 2020-04-07 | 4.24 | 3.76 | 3.85 | 3.87 | 3241800.0 | 3.87 |
| 2020-04-06 | 3.68 | 3.3 | 3.62 | 3.63 | 2336300.0 | 3.63 |
| 2020-04-03 | 3.8 | 3.19 | 3.78 | 3.48 | 3220400.0 | 3.48 |
| 2020-04-02 | 3.97 | 3.01 | 3.17 | 3.44 | 5395600.0 | 3.44 |
| 2020-04-01 | 3.16 | 2.88 | 3.0 | 3.03 | 3000000.0 | 3.03 |
| 2020-03-31 | 3.3 | 2.85 | 2.9 | 3.11 | 2601400.0 | 3.11 |
| 2020-03-30 | 2.8 | 2.26 | 2.52 | 2.78 | 1966000.0 | 2.78 |
| 2020-03-27 | 2.8 | 2.6 | 2.8 | 2.7 | 1984100.0 | 2.62 |
| 2020-03-26 | 3.47 | 2.79 | 2.92 | 2.9 | 5492800.0 | 2.81 |
| 2020-03-25 | 3.24 | 2.25 | 2.38 | 2.8 | 5034000.0 | 2.71 |
| 2020-03-24 | 2.35 | 2.1 | 2.21 | 2.35 | 2378400.0 | 2.28 |
| 2020-03-23 | 2.24 | 1.91 | 2.11 | 2.04 | 2308200.0 | 1.98 |
| 2020-03-20 | 2.46 | 2.05 | 2.31 | 2.16 | 4284700.0 | 2.09 |
| 2020-03-19 | 2.11 | 1.74 | 1.75 | 1.99 | 3564700.0 | 1.93 |
| 2020-03-18 | 2.18 | 1.5 | 2.09 | 1.72 | 2991300.0 | 1.67 |
| 2020-03-17 | 2.8 | 2.22 | 2.69 | 2.32 | 4849700.0 | 2.25 |
| 2020-03-16 | 3.27 | 2.62 | 3.25 | 2.66 | 2686900.0 | 2.58 |
| 2020-03-13 | 3.76 | 2.87 | 3.76 | 3.5 | 4459600.0 | 3.39 |
| 2020-03-12 | 3.7 | 3.02 | 3.24 | 3.13 | 3436600.0 | 3.03 |
| 2020-03-11 | 4.28 | 3.53 | 4.11 | 3.65 | 3561700.0 | 3.54 |
| 2020-03-10 | 5.64 | 3.7 | 5.64 | 4.33 | 5915700.0 | 4.2 |
| 2020-03-09 | 5.54 | 4.24 | 4.61 | 4.48 | 5357300.0 | 4.34 |
| 2020-03-06 | 8.95 | 7.62 | 8.1 | 7.74 | 4279600.0 | 7.5 |
| 2020-03-05 | 10.03 | 9.4 | 10.0 | 9.45 | 2298800.0 | 9.16 |
| 2020-03-04 | 10.37 | 9.99 | 10.35 | 10.21 | 1438700.0 | 9.9 |
| 2020-03-03 | 10.98 | 10.01 | 10.95 | 10.1 | 2617400.0 | 9.79 |
| 2020-03-02 | 10.75 | 9.99 | 10.43 | 10.71 | 2593000.0 | 10.38 |
| 2020-02-28 | 10.05 | 9.42 | 10.0 | 10.05 | 3618700.0 | 9.74 |
| 2020-02-27 | 10.69 | 9.96 | 10.69 | 10.28 | 3326300.0 | 9.97 |
| 2020-02-26 | 12.64 | 11.54 | 12.44 | 11.54 | 2629200.0 | 11.02 |
| 2020-02-25 | 13.53 | 12.58 | 13.5 | 12.63 | 2521800.0 | 12.06 |
| 2020-02-24 | 13.9 | 13.29 | 13.88 | 13.35 | 2626100.0 | 12.75 |
| 2020-02-21 | 14.48 | 14.27 | 14.36 | 14.33 | 1117200.0 | 13.69 |
| 2020-02-20 | 14.71 | 14.43 | 14.45 | 14.55 | 977300.0 | 13.9 |
| 2020-02-19 | 14.42 | 14.22 | 14.28 | 14.42 | 1055300.0 | 13.77 |
| 2020-02-18 | 14.21 | 13.91 | 14.0 | 14.16 | 905400.0 | 13.52 |