| 名前 | Alamos Gold Inc. Class A Common Shares |
| ティッカー | AGI |
| 国 | Canada |
| 上場年 | 2015.0 |
| セクター | Basic Industries |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 8.29 | 7.91 | 8.07 | 8.07 | 2242300.0 | 8.07 |
| 2021-02-12 | 8.28 | 7.9 | 8.04 | 8.15 | 2341700.0 | 8.15 |
| 2021-02-11 | 8.39 | 8.05 | 8.29 | 8.09 | 2648100.0 | 8.09 |
| 2021-02-10 | 8.29 | 8.05 | 8.18 | 8.24 | 2254800.0 | 8.24 |
| 2021-02-09 | 8.24 | 8.05 | 8.2 | 8.1 | 2069500.0 | 8.1 |
| 2021-02-08 | 8.24 | 8.06 | 8.16 | 8.12 | 2704900.0 | 8.12 |
| 2021-02-05 | 8.07 | 7.89 | 7.98 | 8.0 | 3521500.0 | 8.0 |
| 2021-02-04 | 8.0 | 7.62 | 7.94 | 7.9 | 5075400.0 | 7.9 |
| 2021-02-03 | 8.2 | 7.9 | 7.96 | 8.11 | 2430300.0 | 8.11 |
| 2021-02-02 | 8.03 | 7.75 | 7.99 | 7.92 | 3062100.0 | 7.92 |
| 2021-02-01 | 8.34 | 7.91 | 8.31 | 8.13 | 3930900.0 | 8.13 |
| 2021-01-29 | 8.43 | 7.93 | 8.4 | 8.0 | 2520500.0 | 8.0 |
| 2021-01-28 | 8.49 | 7.86 | 8.13 | 8.05 | 3008000.0 | 8.05 |
| 2021-01-27 | 8.16 | 7.67 | 7.87 | 7.9 | 2878000.0 | 7.9 |
| 2021-01-26 | 8.19 | 7.88 | 7.92 | 8.02 | 2134100.0 | 8.02 |
| 2021-01-25 | 8.07 | 7.75 | 8.04 | 7.91 | 2233500.0 | 7.91 |
| 2021-01-22 | 8.07 | 7.77 | 7.88 | 7.95 | 1792100.0 | 7.95 |
| 2021-01-21 | 8.24 | 7.95 | 8.24 | 8.09 | 1923800.0 | 8.09 |
| 2021-01-20 | 8.27 | 7.99 | 8.1 | 8.24 | 3266200.0 | 8.24 |
| 2021-01-19 | 8.12 | 7.86 | 8.04 | 7.92 | 3236200.0 | 7.92 |
| 2021-01-15 | 8.28 | 7.87 | 8.25 | 7.87 | 3361400.0 | 7.87 |
| 2021-01-14 | 8.41 | 8.16 | 8.34 | 8.26 | 3091300.0 | 8.26 |
| 2021-01-13 | 8.54 | 8.3 | 8.45 | 8.32 | 2116200.0 | 8.32 |
| 2021-01-12 | 8.5 | 8.24 | 8.48 | 8.43 | 2666500.0 | 8.43 |
| 2021-01-11 | 8.77 | 8.46 | 8.68 | 8.48 | 3066800.0 | 8.48 |
| 2021-01-08 | 9.27 | 8.72 | 9.27 | 8.91 | 4024600.0 | 8.91 |
| 2021-01-07 | 9.64 | 9.24 | 9.5 | 9.43 | 2929100.0 | 9.43 |
| 2021-01-06 | 9.63 | 9.23 | 9.4 | 9.63 | 3013600.0 | 9.63 |
| 2021-01-05 | 9.87 | 9.39 | 9.82 | 9.52 | 2523800.0 | 9.52 |
| 2021-01-04 | 9.71 | 9.11 | 9.2 | 9.64 | 5390100.0 | 9.64 |
| 2020-12-31 | 9.01 | 8.64 | 9.0 | 8.75 | 1961700.0 | 8.75 |
| 2020-12-30 | 9.0 | 8.68 | 8.68 | 8.99 | 2329500.0 | 8.99 |
| 2020-12-29 | 8.79 | 8.58 | 8.7 | 8.65 | 1876500.0 | 8.65 |
| 2020-12-28 | 9.03 | 8.65 | 8.95 | 8.68 | 1630800.0 | 8.68 |
| 2020-12-24 | 8.89 | 8.63 | 8.74 | 8.81 | 1033800.0 | 8.81 |
| 2020-12-23 | 8.98 | 8.63 | 8.88 | 8.76 | 3193900.0 | 8.76 |
| 2020-12-22 | 9.28 | 8.7 | 9.2 | 8.76 | 2722400.0 | 8.76 |
| 2020-12-21 | 9.44 | 9.12 | 9.29 | 9.19 | 2362400.0 | 9.19 |
| 2020-12-18 | 9.8 | 9.24 | 9.8 | 9.25 | 7240200.0 | 9.25 |
| 2020-12-17 | 9.85 | 9.48 | 9.53 | 9.83 | 3848500.0 | 9.83 |
| 2020-12-16 | 9.36 | 9.03 | 9.27 | 9.33 | 2495300.0 | 9.33 |
| 2020-12-15 | 9.29 | 9.03 | 9.05 | 9.22 | 2660200.0 | 9.22 |
| 2020-12-14 | 9.19 | 8.8 | 8.95 | 8.8 | 2582700.0 | 8.8 |
| 2020-12-11 | 9.15 | 8.88 | 9.1 | 8.95 | 2770500.0 | 8.95 |
| 2020-12-10 | 9.42 | 8.98 | 9.28 | 9.11 | 3582800.0 | 9.11 |
| 2020-12-09 | 9.2 | 8.91 | 9.18 | 9.09 | 3362100.0 | 9.09 |
| 2020-12-08 | 9.4 | 9.21 | 9.31 | 9.25 | 2154100.0 | 9.25 |
| 2020-12-07 | 9.43 | 8.71 | 8.75 | 9.29 | 4001500.0 | 9.29 |
| 2020-12-04 | 8.84 | 8.59 | 8.77 | 8.75 | 2627300.0 | 8.75 |
| 2020-12-03 | 8.76 | 8.48 | 8.74 | 8.7 | 2953000.0 | 8.68 |
| 2020-12-02 | 8.69 | 8.51 | 8.63 | 8.67 | 2293800.0 | 8.65 |
| 2020-12-01 | 8.74 | 8.45 | 8.55 | 8.69 | 3159200.0 | 8.67 |
| 2020-11-30 | 8.28 | 7.98 | 8.15 | 8.27 | 1974100.0 | 8.25 |
| 2020-11-27 | 8.25 | 7.95 | 8.01 | 8.24 | 1281500.0 | 8.22 |
| 2020-11-25 | 8.16 | 7.9 | 7.94 | 8.12 | 3701500.0 | 8.1 |
| 2020-11-24 | 8.15 | 7.77 | 8.0 | 7.77 | 7098400.0 | 7.75 |
| 2020-11-23 | 8.65 | 8.19 | 8.58 | 8.22 | 4886500.0 | 8.2 |
| 2020-11-20 | 8.94 | 8.64 | 8.81 | 8.71 | 2046400.0 | 8.69 |
| 2020-11-19 | 8.76 | 8.55 | 8.64 | 8.65 | 3226600.0 | 8.63 |
| 2020-11-18 | 8.89 | 8.69 | 8.8 | 8.69 | 2129000.0 | 8.67 |
| 2020-11-17 | 8.99 | 8.76 | 8.99 | 8.87 | 2441600.0 | 8.85 |
| 2020-11-16 | 9.14 | 8.8 | 8.98 | 9.01 | 2773300.0 | 8.99 |
| 2020-11-13 | 9.2 | 8.97 | 9.2 | 9.0 | 2373800.0 | 8.98 |
| 2020-11-12 | 9.15 | 8.94 | 9.0 | 8.97 | 2753900.0 | 8.95 |
| 2020-11-11 | 9.09 | 8.82 | 9.0 | 8.87 | 2696200.0 | 8.85 |
| 2020-11-10 | 9.44 | 9.04 | 9.43 | 9.06 | 2349400.0 | 9.04 |
| 2020-11-09 | 9.35 | 8.85 | 9.22 | 9.35 | 4235400.0 | 9.33 |
| 2020-11-06 | 10.21 | 9.83 | 10.07 | 10.02 | 2703400.0 | 10.0 |
| 2020-11-05 | 10.07 | 9.47 | 9.59 | 10.03 | 4118500.0 | 10.01 |
| 2020-11-04 | 9.43 | 9.08 | 9.29 | 9.18 | 2441700.0 | 9.16 |
| 2020-11-03 | 9.59 | 9.29 | 9.56 | 9.39 | 2286500.0 | 9.37 |
| 2020-11-02 | 9.48 | 9.06 | 9.25 | 9.48 | 2352600.0 | 9.46 |
| 2020-10-30 | 9.3 | 8.89 | 9.25 | 9.15 | 3757600.0 | 9.13 |
| 2020-10-29 | 9.19 | 8.32 | 8.36 | 9.15 | 6229100.0 | 9.13 |
| 2020-10-28 | 8.66 | 8.09 | 8.65 | 8.12 | 5978700.0 | 8.1 |
| 2020-10-27 | 8.86 | 8.62 | 8.62 | 8.86 | 4489100.0 | 8.84 |
| 2020-10-26 | 8.71 | 8.35 | 8.35 | 8.62 | 2674500.0 | 8.6 |
| 2020-10-23 | 8.49 | 8.32 | 8.49 | 8.4 | 2079100.0 | 8.38 |
| 2020-10-22 | 8.5 | 8.23 | 8.4 | 8.5 | 1781200.0 | 8.48 |
| 2020-10-21 | 8.69 | 8.4 | 8.44 | 8.53 | 2113200.0 | 8.51 |
| 2020-10-20 | 8.44 | 8.16 | 8.32 | 8.34 | 2019400.0 | 8.32 |
| 2020-10-19 | 8.68 | 8.29 | 8.65 | 8.29 | 1879600.0 | 8.27 |
| 2020-10-16 | 8.93 | 8.5 | 8.92 | 8.53 | 3043000.0 | 8.51 |
| 2020-10-15 | 9.02 | 8.84 | 8.92 | 8.86 | 1473400.0 | 8.84 |
| 2020-10-14 | 9.31 | 8.99 | 9.27 | 9.07 | 2411100.0 | 9.05 |
| 2020-10-13 | 9.25 | 8.9 | 9.22 | 9.1 | 2189500.0 | 9.08 |
| 2020-10-12 | 9.5 | 9.13 | 9.27 | 9.35 | 2316400.0 | 9.33 |
| 2020-10-09 | 9.27 | 8.93 | 9.05 | 9.27 | 1946300.0 | 9.25 |
| 2020-10-08 | 8.88 | 8.67 | 8.81 | 8.8 | 1490800.0 | 8.78 |
| 2020-10-07 | 8.83 | 8.64 | 8.8 | 8.74 | 2420400.0 | 8.72 |
| 2020-10-06 | 9.09 | 8.61 | 8.99 | 8.63 | 2651200.0 | 8.61 |
| 2020-10-05 | 9.04 | 8.81 | 8.85 | 8.95 | 2620800.0 | 8.93 |
| 2020-10-02 | 8.91 | 8.71 | 8.83 | 8.76 | 1206800.0 | 8.74 |
| 2020-10-01 | 9.05 | 8.82 | 8.89 | 8.89 | 1438100.0 | 8.87 |
| 2020-09-30 | 8.96 | 8.7 | 8.77 | 8.81 | 1888900.0 | 8.79 |
| 2020-09-29 | 9.0 | 8.81 | 8.9 | 8.82 | 2717900.0 | 8.8 |
| 2020-09-28 | 9.02 | 8.73 | 8.95 | 8.85 | 1894300.0 | 8.83 |
| 2020-09-25 | 8.84 | 8.57 | 8.74 | 8.77 | 2035400.0 | 8.75 |
| 2020-09-24 | 8.93 | 8.31 | 8.46 | 8.84 | 4174700.0 | 8.82 |
| 2020-09-23 | 9.18 | 8.51 | 9.12 | 8.6 | 5571200.0 | 8.58 |
| 2020-09-22 | 9.32 | 9.1 | 9.22 | 9.3 | 1693200.0 | 9.28 |
| 2020-09-21 | 9.32 | 8.94 | 9.21 | 9.18 | 4881800.0 | 9.16 |
| 2020-09-18 | 9.82 | 9.44 | 9.7 | 9.44 | 5103500.0 | 9.42 |
| 2020-09-17 | 9.78 | 9.46 | 9.6 | 9.65 | 2581300.0 | 9.63 |
| 2020-09-16 | 10.14 | 9.77 | 10.14 | 9.83 | 2864900.0 | 9.81 |
| 2020-09-15 | 10.34 | 10.0 | 10.26 | 10.06 | 2349400.0 | 10.04 |
| 2020-09-14 | 10.18 | 9.84 | 9.85 | 10.16 | 2485900.0 | 10.12 |
| 2020-09-11 | 10.15 | 9.66 | 10.12 | 9.69 | 2000200.0 | 9.65 |
| 2020-09-10 | 10.28 | 9.95 | 10.21 | 10.02 | 2038600.0 | 9.98 |
| 2020-09-09 | 10.19 | 9.9 | 9.95 | 10.13 | 2833700.0 | 10.09 |
| 2020-09-08 | 10.11 | 9.66 | 9.75 | 9.8 | 3268300.0 | 9.76 |
| 2020-09-04 | 10.12 | 9.58 | 10.02 | 10.05 | 2615000.0 | 10.01 |
| 2020-09-03 | 10.13 | 9.74 | 9.95 | 10.11 | 1950300.0 | 10.07 |
| 2020-09-02 | 10.14 | 9.71 | 10.01 | 10.1 | 2574700.0 | 10.06 |
| 2020-09-01 | 10.79 | 10.05 | 10.79 | 10.17 | 2318200.0 | 10.13 |
| 2020-08-31 | 10.65 | 10.31 | 10.39 | 10.46 | 1915600.0 | 10.42 |
| 2020-08-28 | 10.37 | 10.0 | 10.08 | 10.28 | 1857200.0 | 10.24 |
| 2020-08-27 | 10.42 | 9.76 | 10.42 | 9.87 | 2552400.0 | 9.83 |
| 2020-08-26 | 10.22 | 9.73 | 9.73 | 10.21 | 2552000.0 | 10.17 |
| 2020-08-25 | 9.92 | 9.55 | 9.88 | 9.87 | 2322900.0 | 9.83 |
| 2020-08-24 | 10.22 | 9.87 | 10.22 | 9.91 | 1954900.0 | 9.87 |
| 2020-08-21 | 10.28 | 9.96 | 10.25 | 10.05 | 1569500.0 | 10.01 |
| 2020-08-20 | 10.53 | 10.2 | 10.33 | 10.38 | 3243100.0 | 10.34 |
| 2020-08-19 | 10.67 | 10.32 | 10.61 | 10.36 | 2094200.0 | 10.32 |
| 2020-08-18 | 10.99 | 10.42 | 10.99 | 10.64 | 2347900.0 | 10.6 |
| 2020-08-17 | 10.75 | 10.4 | 10.45 | 10.74 | 2293500.0 | 10.7 |
| 2020-08-14 | 10.03 | 9.78 | 9.89 | 10.02 | 1847600.0 | 9.98 |
| 2020-08-13 | 10.01 | 9.62 | 9.73 | 9.9 | 2713700.0 | 9.86 |
| 2020-08-12 | 9.8 | 9.48 | 9.7 | 9.51 | 4135500.0 | 9.47 |
| 2020-08-11 | 9.9 | 9.4 | 9.54 | 9.52 | 3631500.0 | 9.48 |
| 2020-08-10 | 10.52 | 10.08 | 10.35 | 10.1 | 1810100.0 | 10.06 |
| 2020-08-07 | 10.4 | 10.05 | 10.31 | 10.24 | 3149800.0 | 10.2 |
| 2020-08-06 | 10.91 | 10.32 | 10.9 | 10.48 | 2528600.0 | 10.44 |
| 2020-08-05 | 11.22 | 10.69 | 11.22 | 10.69 | 4502700.0 | 10.65 |
| 2020-08-04 | 10.89 | 10.3 | 10.47 | 10.89 | 2969600.0 | 10.85 |
| 2020-08-03 | 10.68 | 10.19 | 10.65 | 10.47 | 2205300.0 | 10.43 |
| 2020-07-31 | 10.74 | 10.5 | 10.67 | 10.6 | 2834100.0 | 10.56 |
| 2020-07-30 | 10.86 | 10.06 | 10.73 | 10.44 | 3824300.0 | 10.4 |
| 2020-07-29 | 11.56 | 10.88 | 11.54 | 11.09 | 3443100.0 | 11.05 |
| 2020-07-28 | 11.58 | 11.15 | 11.24 | 11.47 | 3438200.0 | 11.43 |
| 2020-07-27 | 11.54 | 11.23 | 11.4 | 11.43 | 4338000.0 | 11.39 |
| 2020-07-24 | 10.99 | 10.71 | 10.85 | 10.95 | 2809200.0 | 10.91 |
| 2020-07-23 | 11.1 | 10.48 | 10.94 | 10.7 | 3611300.0 | 10.66 |
| 2020-07-22 | 11.35 | 10.9 | 11.3 | 11.09 | 3630400.0 | 11.05 |
| 2020-07-21 | 11.24 | 10.94 | 11.11 | 11.15 | 3288000.0 | 11.11 |
| 2020-07-20 | 10.96 | 10.63 | 10.64 | 10.75 | 3365500.0 | 10.71 |
| 2020-07-17 | 10.44 | 10.11 | 10.3 | 10.4 | 2172700.0 | 10.36 |
| 2020-07-16 | 10.46 | 10.03 | 10.34 | 10.13 | 2210400.0 | 10.09 |
| 2020-07-15 | 10.46 | 10.14 | 10.4 | 10.34 | 3445800.0 | 10.3 |
| 2020-07-14 | 10.4 | 9.77 | 9.84 | 10.4 | 2412200.0 | 10.36 |
| 2020-07-13 | 10.55 | 9.8 | 10.41 | 9.84 | 3258300.0 | 9.8 |
| 2020-07-10 | 10.53 | 10.17 | 10.46 | 10.27 | 1972800.0 | 10.23 |
| 2020-07-09 | 10.57 | 10.02 | 10.57 | 10.35 | 3586700.0 | 10.31 |
| 2020-07-08 | 10.57 | 10.1 | 10.4 | 10.4 | 4234800.0 | 10.36 |
| 2020-07-07 | 10.32 | 9.63 | 9.73 | 10.17 | 5166300.0 | 10.13 |
| 2020-07-06 | 9.82 | 9.41 | 9.52 | 9.73 | 3256400.0 | 9.69 |
| 2020-07-02 | 9.54 | 9.21 | 9.36 | 9.3 | 2670400.0 | 9.26 |
| 2020-07-01 | 9.44 | 9.11 | 9.38 | 9.4 | 2976600.0 | 9.36 |
| 2020-06-30 | 9.5 | 8.9 | 9.03 | 9.38 | 5718800.0 | 9.34 |
| 2020-06-29 | 9.09 | 8.63 | 8.8 | 9.07 | 3639200.0 | 9.04 |
| 2020-06-26 | 8.78 | 8.22 | 8.34 | 8.73 | 3535400.0 | 8.7 |
| 2020-06-25 | 8.43 | 8.11 | 8.27 | 8.42 | 2702700.0 | 8.39 |
| 2020-06-24 | 8.67 | 8.26 | 8.53 | 8.3 | 3495400.0 | 8.27 |
| 2020-06-23 | 8.73 | 8.44 | 8.6 | 8.55 | 2762100.0 | 8.52 |
| 2020-06-22 | 8.58 | 8.17 | 8.3 | 8.43 | 4288300.0 | 8.4 |
| 2020-06-19 | 8.07 | 7.53 | 7.61 | 7.99 | 4278400.0 | 7.96 |
| 2020-06-18 | 7.61 | 7.38 | 7.58 | 7.41 | 1577600.0 | 7.38 |
| 2020-06-17 | 7.79 | 7.51 | 7.6 | 7.59 | 2628900.0 | 7.56 |
| 2020-06-16 | 8.03 | 7.63 | 7.92 | 7.65 | 1924300.0 | 7.62 |
| 2020-06-15 | 7.99 | 7.31 | 7.55 | 7.98 | 2450100.0 | 7.95 |
| 2020-06-12 | 8.03 | 7.67 | 8.0 | 7.77 | 4288100.0 | 7.73 |
| 2020-06-11 | 8.28 | 7.71 | 8.15 | 7.85 | 5648800.0 | 7.81 |
| 2020-06-10 | 8.13 | 7.52 | 7.88 | 8.1 | 3917900.0 | 8.05 |
| 2020-06-09 | 8.06 | 7.73 | 7.98 | 7.79 | 2315600.0 | 7.75 |
| 2020-06-08 | 7.83 | 7.43 | 7.55 | 7.82 | 4838000.0 | 7.78 |
| 2020-06-05 | 7.47 | 7.24 | 7.35 | 7.46 | 3397000.0 | 7.42 |
| 2020-06-04 | 7.79 | 7.61 | 7.7 | 7.72 | 2059700.0 | 7.68 |
| 2020-06-03 | 7.68 | 7.4 | 7.6 | 7.54 | 3378100.0 | 7.5 |
| 2020-06-02 | 8.33 | 7.79 | 8.27 | 7.8 | 2896300.0 | 7.76 |
| 2020-06-01 | 8.31 | 8.08 | 8.17 | 8.31 | 1467800.0 | 8.26 |
| 2020-05-29 | 8.25 | 8.03 | 8.23 | 8.1 | 2738900.0 | 8.05 |
| 2020-05-28 | 8.34 | 7.87 | 8.17 | 8.0 | 3486600.0 | 7.95 |
| 2020-05-27 | 8.05 | 7.47 | 7.56 | 8.03 | 2623800.0 | 7.98 |
| 2020-05-26 | 8.17 | 7.76 | 8.1 | 7.79 | 3359900.0 | 7.75 |
| 2020-05-22 | 8.54 | 8.17 | 8.3 | 8.24 | 2831500.0 | 8.19 |
| 2020-05-21 | 8.31 | 8.01 | 8.26 | 8.26 | 1955900.0 | 8.21 |
| 2020-05-20 | 8.53 | 8.25 | 8.5 | 8.4 | 3911400.0 | 8.35 |
| 2020-05-19 | 8.66 | 8.28 | 8.33 | 8.46 | 4415200.0 | 8.41 |
| 2020-05-18 | 8.56 | 8.03 | 8.5 | 8.12 | 3473800.0 | 8.07 |
| 2020-05-15 | 8.58 | 8.3 | 8.48 | 8.49 | 3956800.0 | 8.44 |
| 2020-05-14 | 8.21 | 7.65 | 7.75 | 8.19 | 3920800.0 | 8.14 |
| 2020-05-13 | 8.06 | 7.59 | 8.04 | 7.77 | 3737900.0 | 7.73 |
| 2020-05-12 | 8.2 | 7.8 | 7.97 | 7.84 | 2944800.0 | 7.8 |
| 2020-05-11 | 8.35 | 7.83 | 8.26 | 7.93 | 3957600.0 | 7.88 |
| 2020-05-08 | 8.66 | 8.15 | 8.47 | 8.27 | 2943100.0 | 8.22 |
| 2020-05-07 | 8.6 | 8.04 | 8.33 | 8.53 | 5275500.0 | 8.48 |
| 2020-05-06 | 8.45 | 8.13 | 8.31 | 8.23 | 2556100.0 | 8.18 |
| 2020-05-05 | 8.57 | 8.07 | 8.28 | 8.51 | 2075200.0 | 8.46 |
| 2020-05-04 | 8.61 | 8.28 | 8.6 | 8.35 | 3194200.0 | 8.3 |
| 2020-05-01 | 8.44 | 7.8 | 7.84 | 8.4 | 3938200.0 | 8.35 |
| 2020-04-30 | 8.77 | 8.02 | 8.35 | 8.07 | 6829900.0 | 8.02 |
| 2020-04-29 | 8.29 | 7.77 | 8.18 | 8.25 | 5082700.0 | 8.2 |
| 2020-04-28 | 8.29 | 7.99 | 8.15 | 8.18 | 3625200.0 | 8.13 |
| 2020-04-27 | 8.32 | 7.85 | 8.28 | 8.13 | 4985200.0 | 8.08 |
| 2020-04-24 | 8.18 | 7.53 | 7.91 | 8.08 | 5559800.0 | 8.03 |
| 2020-04-23 | 8.03 | 7.5 | 7.5 | 7.68 | 5552200.0 | 7.64 |
| 2020-04-22 | 7.42 | 6.85 | 6.91 | 7.33 | 5554500.0 | 7.29 |
| 2020-04-21 | 6.7 | 6.33 | 6.42 | 6.59 | 2727700.0 | 6.55 |
| 2020-04-20 | 6.8 | 6.31 | 6.44 | 6.65 | 3500900.0 | 6.61 |
| 2020-04-17 | 6.64 | 6.21 | 6.4 | 6.38 | 8063300.0 | 6.34 |
| 2020-04-16 | 6.96 | 6.58 | 6.64 | 6.77 | 3241900.0 | 6.73 |
| 2020-04-15 | 6.89 | 6.38 | 6.63 | 6.59 | 3375200.0 | 6.55 |
| 2020-04-14 | 7.6 | 6.63 | 7.08 | 6.79 | 5215800.0 | 6.75 |
| 2020-04-13 | 7.0 | 5.98 | 6.33 | 6.93 | 5397000.0 | 6.89 |
| 2020-04-09 | 6.42 | 6.05 | 6.1 | 6.34 | 3124700.0 | 6.3 |
| 2020-04-08 | 5.99 | 5.7 | 5.76 | 5.84 | 1609700.0 | 5.81 |
| 2020-04-07 | 6.08 | 5.71 | 5.89 | 5.76 | 2351400.0 | 5.73 |
| 2020-04-06 | 6.01 | 5.66 | 5.79 | 5.79 | 3641300.0 | 5.76 |
| 2020-04-03 | 5.87 | 5.6 | 5.65 | 5.64 | 2231600.0 | 5.61 |
| 2020-04-02 | 5.89 | 5.44 | 5.48 | 5.66 | 3047600.0 | 5.63 |
| 2020-04-01 | 5.62 | 4.93 | 4.99 | 5.36 | 4483000.0 | 5.33 |
| 2020-03-31 | 5.28 | 4.91 | 4.96 | 5.0 | 2415000.0 | 4.97 |
| 2020-03-30 | 5.6 | 4.88 | 5.33 | 5.06 | 3018400.0 | 5.03 |
| 2020-03-27 | 5.82 | 5.17 | 5.7 | 5.32 | 2974800.0 | 5.29 |
| 2020-03-26 | 6.34 | 5.52 | 5.94 | 5.81 | 4097400.0 | 5.78 |
| 2020-03-25 | 6.01 | 5.25 | 5.4 | 5.83 | 4714800.0 | 5.8 |
| 2020-03-24 | 5.63 | 5.11 | 5.6 | 5.46 | 4620600.0 | 5.43 |
| 2020-03-23 | 5.27 | 4.33 | 4.74 | 4.89 | 5096200.0 | 4.86 |
| 2020-03-20 | 5.64 | 4.4 | 5.63 | 4.45 | 6794000.0 | 4.42 |
| 2020-03-19 | 6.19 | 4.43 | 5.05 | 5.33 | 6004500.0 | 5.3 |
| 2020-03-18 | 6.45 | 4.86 | 5.8 | 5.11 | 5710700.0 | 5.08 |
| 2020-03-17 | 6.11 | 4.56 | 4.66 | 6.08 | 7612300.0 | 6.05 |
| 2020-03-16 | 4.94 | 3.34 | 3.41 | 4.71 | 7520700.0 | 4.68 |
| 2020-03-13 | 4.95 | 3.84 | 4.91 | 3.89 | 7650400.0 | 3.85 |
| 2020-03-12 | 5.31 | 4.36 | 4.96 | 4.82 | 4642600.0 | 4.77 |
| 2020-03-11 | 6.01 | 5.44 | 5.94 | 5.47 | 3353900.0 | 5.42 |
| 2020-03-10 | 6.22 | 5.69 | 6.1 | 5.98 | 3518300.0 | 5.92 |
| 2020-03-09 | 6.36 | 5.87 | 6.26 | 6.02 | 3689200.0 | 5.96 |
| 2020-03-06 | 6.55 | 6.04 | 6.34 | 6.49 | 4179900.0 | 6.43 |
| 2020-03-05 | 6.39 | 6.07 | 6.16 | 6.3 | 3947600.0 | 6.24 |
| 2020-03-04 | 6.24 | 5.94 | 6.2 | 6.08 | 4085700.0 | 6.02 |
| 2020-03-03 | 6.39 | 5.88 | 6.05 | 6.14 | 3768800.0 | 6.08 |
| 2020-03-02 | 6.02 | 5.69 | 6.0 | 5.94 | 5336200.0 | 5.88 |
| 2020-02-28 | 5.99 | 5.61 | 5.73 | 5.83 | 6975100.0 | 5.77 |
| 2020-02-27 | 6.66 | 5.95 | 6.66 | 6.0 | 5508300.0 | 5.94 |
| 2020-02-26 | 6.74 | 6.44 | 6.53 | 6.57 | 3196700.0 | 6.51 |
| 2020-02-25 | 6.94 | 6.58 | 6.83 | 6.59 | 5336500.0 | 6.53 |
| 2020-02-24 | 7.16 | 6.8 | 7.15 | 6.93 | 3947600.0 | 6.86 |
| 2020-02-21 | 7.06 | 6.8 | 6.89 | 6.97 | 3933300.0 | 6.9 |
| 2020-02-20 | 6.99 | 6.54 | 6.6 | 6.79 | 4528700.0 | 6.73 |
| 2020-02-19 | 6.56 | 6.23 | 6.4 | 6.53 | 3189000.0 | 6.47 |
| 2020-02-18 | 6.38 | 6.02 | 6.03 | 6.36 | 3722700.0 | 6.3 |