| 名前 | Adecoagro S.A. Common Shares |
| ティッカー | AGRO |
| 国 | Luxembourg |
| 上場年 | 2011.0 |
| セクター | Consumer Non-Durables |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 8.48 | 8.26 | 8.26 | 8.38 | 258000.0 | 8.38 |
| 2021-02-12 | 8.22 | 8.09 | 8.18 | 8.2 | 288300.0 | 8.2 |
| 2021-02-11 | 8.32 | 8.13 | 8.24 | 8.26 | 180700.0 | 8.26 |
| 2021-02-10 | 8.53 | 8.2 | 8.33 | 8.24 | 195100.0 | 8.24 |
| 2021-02-09 | 8.31 | 8.12 | 8.23 | 8.29 | 328000.0 | 8.29 |
| 2021-02-08 | 8.35 | 8.09 | 8.09 | 8.19 | 230100.0 | 8.19 |
| 2021-02-05 | 8.19 | 7.99 | 8.02 | 8.07 | 291800.0 | 8.07 |
| 2021-02-04 | 8.03 | 7.88 | 7.9 | 7.97 | 307900.0 | 7.97 |
| 2021-02-03 | 7.97 | 7.78 | 7.88 | 7.92 | 310200.0 | 7.92 |
| 2021-02-02 | 7.87 | 7.57 | 7.57 | 7.86 | 311200.0 | 7.86 |
| 2021-02-01 | 7.68 | 7.44 | 7.52 | 7.53 | 282300.0 | 7.53 |
| 2021-01-29 | 7.59 | 7.3 | 7.32 | 7.46 | 437700.0 | 7.46 |
| 2021-01-28 | 7.48 | 7.26 | 7.37 | 7.34 | 1440200.0 | 7.34 |
| 2021-01-27 | 7.78 | 7.38 | 7.78 | 7.4 | 482900.0 | 7.4 |
| 2021-01-26 | 7.84 | 7.76 | 7.84 | 7.8 | 419100.0 | 7.8 |
| 2021-01-25 | 7.85 | 7.63 | 7.75 | 7.8 | 381500.0 | 7.8 |
| 2021-01-22 | 7.79 | 7.48 | 7.62 | 7.75 | 355100.0 | 7.75 |
| 2021-01-21 | 8.06 | 7.69 | 8.02 | 7.76 | 266700.0 | 7.76 |
| 2021-01-20 | 8.25 | 7.96 | 8.1 | 8.04 | 340400.0 | 8.04 |
| 2021-01-19 | 8.25 | 7.92 | 8.0 | 8.04 | 374100.0 | 8.04 |
| 2021-01-15 | 8.07 | 7.87 | 7.87 | 7.97 | 484100.0 | 7.97 |
| 2021-01-14 | 8.39 | 7.75 | 7.77 | 7.87 | 867800.0 | 7.87 |
| 2021-01-13 | 7.94 | 7.44 | 7.44 | 7.75 | 1014300.0 | 7.75 |
| 2021-01-12 | 7.57 | 7.41 | 7.44 | 7.44 | 255800.0 | 7.44 |
| 2021-01-11 | 7.48 | 7.17 | 7.29 | 7.35 | 316900.0 | 7.35 |
| 2021-01-08 | 7.35 | 7.23 | 7.31 | 7.28 | 195200.0 | 7.28 |
| 2021-01-07 | 7.35 | 7.17 | 7.18 | 7.34 | 218600.0 | 7.34 |
| 2021-01-06 | 7.33 | 7.1 | 7.1 | 7.18 | 447000.0 | 7.18 |
| 2021-01-05 | 7.2 | 6.98 | 7.13 | 7.07 | 236100.0 | 7.07 |
| 2021-01-04 | 7.1 | 6.88 | 6.88 | 7.03 | 313400.0 | 7.03 |
| 2020-12-31 | 6.81 | 6.53 | 6.6 | 6.8 | 138200.0 | 6.8 |
| 2020-12-30 | 6.73 | 6.52 | 6.58 | 6.59 | 216200.0 | 6.59 |
| 2020-12-29 | 6.57 | 6.23 | 6.23 | 6.52 | 203800.0 | 6.52 |
| 2020-12-28 | 6.28 | 6.0 | 6.01 | 6.27 | 155500.0 | 6.27 |
| 2020-12-24 | 6.16 | 5.98 | 6.16 | 6.0 | 47500.0 | 6.0 |
| 2020-12-23 | 6.22 | 6.09 | 6.14 | 6.16 | 105000.0 | 6.16 |
| 2020-12-22 | 6.36 | 6.12 | 6.36 | 6.15 | 128600.0 | 6.15 |
| 2020-12-21 | 6.42 | 6.14 | 6.24 | 6.37 | 234300.0 | 6.37 |
| 2020-12-18 | 6.37 | 6.06 | 6.1 | 6.32 | 294600.0 | 6.32 |
| 2020-12-17 | 6.27 | 6.09 | 6.23 | 6.11 | 114200.0 | 6.11 |
| 2020-12-16 | 6.3 | 6.14 | 6.2 | 6.18 | 182900.0 | 6.18 |
| 2020-12-15 | 6.2 | 5.82 | 6.09 | 6.18 | 228800.0 | 6.18 |
| 2020-12-14 | 6.44 | 6.11 | 6.37 | 6.12 | 110200.0 | 6.12 |
| 2020-12-11 | 6.56 | 6.37 | 6.53 | 6.38 | 215100.0 | 6.38 |
| 2020-12-10 | 6.68 | 6.36 | 6.41 | 6.56 | 411300.0 | 6.56 |
| 2020-12-09 | 6.45 | 6.28 | 6.33 | 6.42 | 265000.0 | 6.42 |
| 2020-12-08 | 6.43 | 6.21 | 6.24 | 6.35 | 148000.0 | 6.35 |
| 2020-12-07 | 6.34 | 6.24 | 6.34 | 6.26 | 116400.0 | 6.26 |
| 2020-12-04 | 6.36 | 6.21 | 6.26 | 6.32 | 250200.0 | 6.32 |
| 2020-12-03 | 6.32 | 6.08 | 6.14 | 6.24 | 173000.0 | 6.24 |
| 2020-12-02 | 6.2 | 6.0 | 6.02 | 6.14 | 133800.0 | 6.14 |
| 2020-12-01 | 6.24 | 6.03 | 6.24 | 6.04 | 112000.0 | 6.04 |
| 2020-11-30 | 6.2 | 6.11 | 6.16 | 6.18 | 195300.0 | 6.18 |
| 2020-11-27 | 6.3 | 6.06 | 6.08 | 6.22 | 110400.0 | 6.22 |
| 2020-11-25 | 6.23 | 5.95 | 6.07 | 6.14 | 292900.0 | 6.14 |
| 2020-11-24 | 6.19 | 5.94 | 6.17 | 6.08 | 564900.0 | 6.08 |
| 2020-11-23 | 6.2 | 5.97 | 6.02 | 6.12 | 480800.0 | 6.12 |
| 2020-11-20 | 6.04 | 5.77 | 5.77 | 6.03 | 875000.0 | 6.03 |
| 2020-11-19 | 5.78 | 5.6 | 5.62 | 5.75 | 287400.0 | 5.75 |
| 2020-11-18 | 5.76 | 5.42 | 5.45 | 5.6 | 518600.0 | 5.6 |
| 2020-11-17 | 5.48 | 5.28 | 5.34 | 5.45 | 477700.0 | 5.45 |
| 2020-11-16 | 5.49 | 5.32 | 5.32 | 5.4 | 444100.0 | 5.4 |
| 2020-11-13 | 5.55 | 5.08 | 5.08 | 5.23 | 318900.0 | 5.23 |
| 2020-11-12 | 5.09 | 4.86 | 5.05 | 4.99 | 112900.0 | 4.99 |
| 2020-11-11 | 5.2 | 5.0 | 5.08 | 5.06 | 136300.0 | 5.06 |
| 2020-11-10 | 5.13 | 4.84 | 4.88 | 5.08 | 147500.0 | 5.08 |
| 2020-11-09 | 5.02 | 4.78 | 4.83 | 4.84 | 138200.0 | 4.84 |
| 2020-11-06 | 4.84 | 4.7 | 4.79 | 4.72 | 71900.0 | 4.72 |
| 2020-11-05 | 4.84 | 4.65 | 4.66 | 4.84 | 99800.0 | 4.84 |
| 2020-11-04 | 4.84 | 4.57 | 4.84 | 4.6 | 114300.0 | 4.6 |
| 2020-11-03 | 4.94 | 4.84 | 4.9 | 4.86 | 65400.0 | 4.86 |
| 2020-11-02 | 4.92 | 4.75 | 4.85 | 4.85 | 151700.0 | 4.85 |
| 2020-10-30 | 4.84 | 4.57 | 4.67 | 4.84 | 176700.0 | 4.84 |
| 2020-10-29 | 4.75 | 4.56 | 4.74 | 4.67 | 179600.0 | 4.67 |
| 2020-10-28 | 4.86 | 4.71 | 4.73 | 4.75 | 209500.0 | 4.75 |
| 2020-10-27 | 4.92 | 4.71 | 4.92 | 4.8 | 155100.0 | 4.8 |
| 2020-10-26 | 4.97 | 4.9 | 4.95 | 4.94 | 98800.0 | 4.94 |
| 2020-10-23 | 5.04 | 4.91 | 4.96 | 4.98 | 139800.0 | 4.98 |
| 2020-10-22 | 4.97 | 4.88 | 4.97 | 4.96 | 78200.0 | 4.96 |
| 2020-10-21 | 4.98 | 4.9 | 4.93 | 4.96 | 55400.0 | 4.96 |
| 2020-10-20 | 5.0 | 4.89 | 4.93 | 4.93 | 134400.0 | 4.93 |
| 2020-10-19 | 5.1 | 4.9 | 4.94 | 4.91 | 231800.0 | 4.91 |
| 2020-10-16 | 5.02 | 4.88 | 4.99 | 4.98 | 112800.0 | 4.98 |
| 2020-10-15 | 5.09 | 4.92 | 4.98 | 4.98 | 211900.0 | 4.98 |
| 2020-10-14 | 5.05 | 4.93 | 4.99 | 5.0 | 144700.0 | 5.0 |
| 2020-10-13 | 4.97 | 4.81 | 4.91 | 4.95 | 104500.0 | 4.95 |
| 2020-10-12 | 4.98 | 4.85 | 4.9 | 4.95 | 170400.0 | 4.95 |
| 2020-10-09 | 4.93 | 4.81 | 4.9 | 4.91 | 102600.0 | 4.91 |
| 2020-10-08 | 4.94 | 4.75 | 4.79 | 4.87 | 301800.0 | 4.87 |
| 2020-10-07 | 4.83 | 4.71 | 4.79 | 4.75 | 198800.0 | 4.75 |
| 2020-10-06 | 4.8 | 4.67 | 4.75 | 4.75 | 269700.0 | 4.75 |
| 2020-10-05 | 4.85 | 4.69 | 4.77 | 4.73 | 356500.0 | 4.73 |
| 2020-10-02 | 4.79 | 4.69 | 4.71 | 4.77 | 157700.0 | 4.77 |
| 2020-10-01 | 4.84 | 4.67 | 4.73 | 4.79 | 244400.0 | 4.79 |
| 2020-09-30 | 4.69 | 4.57 | 4.57 | 4.67 | 148000.0 | 4.67 |
| 2020-09-29 | 4.68 | 4.55 | 4.61 | 4.57 | 433600.0 | 4.57 |
| 2020-09-28 | 4.73 | 4.62 | 4.62 | 4.66 | 171700.0 | 4.66 |
| 2020-09-25 | 4.68 | 4.61 | 4.68 | 4.62 | 176000.0 | 4.62 |
| 2020-09-24 | 4.79 | 4.6 | 4.7 | 4.71 | 183000.0 | 4.71 |
| 2020-09-23 | 4.8 | 4.66 | 4.76 | 4.7 | 330600.0 | 4.7 |
| 2020-09-22 | 4.81 | 4.7 | 4.75 | 4.77 | 177600.0 | 4.77 |
| 2020-09-21 | 4.86 | 4.71 | 4.85 | 4.75 | 330400.0 | 4.75 |
| 2020-09-18 | 5.05 | 4.82 | 5.01 | 4.93 | 497100.0 | 4.93 |
| 2020-09-17 | 5.05 | 4.94 | 4.98 | 5.01 | 110100.0 | 5.01 |
| 2020-09-16 | 5.11 | 4.95 | 5.11 | 5.0 | 158400.0 | 5.0 |
| 2020-09-15 | 5.13 | 4.96 | 5.09 | 5.05 | 164000.0 | 5.05 |
| 2020-09-14 | 5.16 | 5.05 | 5.16 | 5.1 | 139900.0 | 5.1 |
| 2020-09-11 | 5.19 | 5.04 | 5.19 | 5.11 | 184400.0 | 5.11 |
| 2020-09-10 | 5.28 | 5.05 | 5.14 | 5.15 | 455600.0 | 5.15 |
| 2020-09-09 | 5.29 | 5.07 | 5.09 | 5.15 | 408800.0 | 5.15 |
| 2020-09-08 | 5.15 | 4.97 | 5.07 | 5.07 | 171200.0 | 5.07 |
| 2020-09-04 | 5.45 | 5.07 | 5.21 | 5.15 | 220000.0 | 5.15 |
| 2020-09-03 | 5.26 | 5.02 | 5.02 | 5.15 | 188100.0 | 5.15 |
| 2020-09-02 | 5.25 | 5.03 | 5.25 | 5.08 | 228400.0 | 5.08 |
| 2020-09-01 | 5.2 | 5.02 | 5.1 | 5.17 | 181900.0 | 5.17 |
| 2020-08-31 | 5.35 | 5.06 | 5.35 | 5.06 | 380300.0 | 5.06 |
| 2020-08-28 | 5.38 | 5.11 | 5.17 | 5.36 | 228500.0 | 5.36 |
| 2020-08-27 | 5.25 | 5.0 | 5.07 | 5.15 | 198100.0 | 5.15 |
| 2020-08-26 | 5.27 | 5.05 | 5.07 | 5.06 | 239900.0 | 5.06 |
| 2020-08-25 | 5.11 | 4.95 | 5.04 | 5.09 | 245800.0 | 5.09 |
| 2020-08-24 | 5.07 | 4.94 | 5.06 | 5.0 | 245900.0 | 5.0 |
| 2020-08-21 | 5.1 | 4.94 | 4.94 | 5.05 | 350800.0 | 5.05 |
| 2020-08-20 | 5.03 | 4.88 | 4.9 | 4.96 | 219600.0 | 4.96 |
| 2020-08-19 | 5.06 | 4.91 | 4.94 | 4.95 | 201800.0 | 4.95 |
| 2020-08-18 | 4.98 | 4.83 | 4.85 | 4.94 | 170800.0 | 4.94 |
| 2020-08-17 | 5.03 | 4.76 | 5.03 | 4.84 | 256100.0 | 4.84 |
| 2020-08-14 | 5.24 | 4.89 | 5.19 | 5.07 | 394700.0 | 5.07 |
| 2020-08-13 | 5.09 | 4.81 | 4.91 | 5.08 | 677900.0 | 5.08 |
| 2020-08-12 | 4.93 | 4.66 | 4.69 | 4.89 | 341000.0 | 4.89 |
| 2020-08-11 | 4.83 | 4.62 | 4.71 | 4.66 | 297900.0 | 4.66 |
| 2020-08-10 | 4.7 | 4.46 | 4.51 | 4.49 | 249500.0 | 4.49 |
| 2020-08-07 | 4.48 | 4.32 | 4.45 | 4.43 | 68300.0 | 4.43 |
| 2020-08-06 | 4.49 | 4.28 | 4.28 | 4.46 | 193200.0 | 4.46 |
| 2020-08-05 | 4.45 | 4.28 | 4.31 | 4.3 | 772400.0 | 4.3 |
| 2020-08-04 | 4.62 | 4.26 | 4.31 | 4.28 | 500900.0 | 4.28 |
| 2020-08-03 | 4.34 | 4.11 | 4.17 | 4.32 | 220800.0 | 4.32 |
| 2020-07-31 | 4.25 | 4.09 | 4.23 | 4.18 | 185200.0 | 4.18 |
| 2020-07-30 | 4.35 | 4.21 | 4.35 | 4.25 | 185200.0 | 4.25 |
| 2020-07-29 | 4.51 | 4.4 | 4.5 | 4.4 | 116500.0 | 4.4 |
| 2020-07-28 | 4.55 | 4.42 | 4.49 | 4.51 | 137200.0 | 4.51 |
| 2020-07-27 | 4.54 | 4.38 | 4.49 | 4.51 | 110800.0 | 4.51 |
| 2020-07-24 | 4.78 | 4.49 | 4.78 | 4.49 | 100600.0 | 4.49 |
| 2020-07-23 | 4.82 | 4.65 | 4.68 | 4.79 | 259100.0 | 4.79 |
| 2020-07-22 | 4.68 | 4.48 | 4.48 | 4.64 | 212900.0 | 4.64 |
| 2020-07-21 | 4.49 | 4.26 | 4.26 | 4.47 | 362700.0 | 4.47 |
| 2020-07-20 | 4.25 | 4.16 | 4.21 | 4.22 | 1289600.0 | 4.22 |
| 2020-07-17 | 4.32 | 4.2 | 4.29 | 4.23 | 164000.0 | 4.23 |
| 2020-07-16 | 4.37 | 4.23 | 4.37 | 4.29 | 207300.0 | 4.29 |
| 2020-07-15 | 4.46 | 4.33 | 4.33 | 4.37 | 180300.0 | 4.37 |
| 2020-07-14 | 4.39 | 4.25 | 4.32 | 4.3 | 97300.0 | 4.3 |
| 2020-07-13 | 4.48 | 4.19 | 4.33 | 4.32 | 214700.0 | 4.32 |
| 2020-07-10 | 4.27 | 4.13 | 4.16 | 4.26 | 138400.0 | 4.26 |
| 2020-07-09 | 4.39 | 4.16 | 4.34 | 4.16 | 175300.0 | 4.16 |
| 2020-07-08 | 4.38 | 4.24 | 4.32 | 4.34 | 337700.0 | 4.34 |
| 2020-07-07 | 4.46 | 4.33 | 4.46 | 4.34 | 112200.0 | 4.34 |
| 2020-07-06 | 4.59 | 4.44 | 4.49 | 4.46 | 304400.0 | 4.46 |
| 2020-07-02 | 4.47 | 4.38 | 4.41 | 4.43 | 182600.0 | 4.43 |
| 2020-07-01 | 4.42 | 4.32 | 4.32 | 4.34 | 283900.0 | 4.34 |
| 2020-06-30 | 4.38 | 4.26 | 4.32 | 4.34 | 301900.0 | 4.34 |
| 2020-06-29 | 4.46 | 4.29 | 4.32 | 4.32 | 263800.0 | 4.32 |
| 2020-06-26 | 4.44 | 4.31 | 4.38 | 4.32 | 194000.0 | 4.32 |
| 2020-06-25 | 4.47 | 4.35 | 4.36 | 4.42 | 183800.0 | 4.42 |
| 2020-06-24 | 4.5 | 4.37 | 4.5 | 4.41 | 208000.0 | 4.41 |
| 2020-06-23 | 4.68 | 4.48 | 4.61 | 4.54 | 185500.0 | 4.54 |
| 2020-06-22 | 4.61 | 4.41 | 4.6 | 4.58 | 306100.0 | 4.58 |
| 2020-06-19 | 4.76 | 4.54 | 4.68 | 4.59 | 261900.0 | 4.59 |
| 2020-06-18 | 4.68 | 4.53 | 4.57 | 4.59 | 279900.0 | 4.59 |
| 2020-06-17 | 4.9 | 4.63 | 4.86 | 4.63 | 239000.0 | 4.63 |
| 2020-06-16 | 4.9 | 4.59 | 4.7 | 4.86 | 582000.0 | 4.86 |
| 2020-06-15 | 4.63 | 4.45 | 4.56 | 4.5 | 915400.0 | 4.5 |
| 2020-06-12 | 4.8 | 4.66 | 4.67 | 4.66 | 347800.0 | 4.66 |
| 2020-06-11 | 4.69 | 4.4 | 4.4 | 4.54 | 785900.0 | 4.54 |
| 2020-06-10 | 4.99 | 4.68 | 4.99 | 4.71 | 389700.0 | 4.71 |
| 2020-06-09 | 5.35 | 4.94 | 5.31 | 4.96 | 496600.0 | 4.96 |
| 2020-06-08 | 5.6 | 5.19 | 5.46 | 5.28 | 769400.0 | 5.28 |
| 2020-06-05 | 5.04 | 4.66 | 4.72 | 4.96 | 709400.0 | 4.96 |
| 2020-06-04 | 4.7 | 4.5 | 4.5 | 4.57 | 332700.0 | 4.57 |
| 2020-06-03 | 4.76 | 4.52 | 4.68 | 4.53 | 476800.0 | 4.53 |
| 2020-06-02 | 4.7 | 4.44 | 4.47 | 4.64 | 449600.0 | 4.64 |
| 2020-06-01 | 4.5 | 4.2 | 4.28 | 4.36 | 404000.0 | 4.36 |
| 2020-05-29 | 4.33 | 4.09 | 4.24 | 4.31 | 620300.0 | 4.31 |
| 2020-05-28 | 4.38 | 4.11 | 4.19 | 4.28 | 502800.0 | 4.28 |
| 2020-05-27 | 4.28 | 4.0 | 4.0 | 4.23 | 486700.0 | 4.23 |
| 2020-05-26 | 4.27 | 3.98 | 4.15 | 4.01 | 836300.0 | 4.01 |
| 2020-05-22 | 4.12 | 3.86 | 3.95 | 4.1 | 223000.0 | 4.1 |
| 2020-05-21 | 3.92 | 3.79 | 3.85 | 3.91 | 362700.0 | 3.91 |
| 2020-05-20 | 3.86 | 3.75 | 3.8 | 3.83 | 173000.0 | 3.83 |
| 2020-05-19 | 3.86 | 3.74 | 3.81 | 3.77 | 267700.0 | 3.77 |
| 2020-05-18 | 3.81 | 3.63 | 3.63 | 3.81 | 316000.0 | 3.81 |
| 2020-05-15 | 3.89 | 3.54 | 3.62 | 3.63 | 634600.0 | 3.63 |
| 2020-05-14 | 3.72 | 3.5 | 3.56 | 3.64 | 312900.0 | 3.64 |
| 2020-05-13 | 3.79 | 3.57 | 3.76 | 3.64 | 344200.0 | 3.64 |
| 2020-05-12 | 3.91 | 3.78 | 3.89 | 3.82 | 341600.0 | 3.82 |
| 2020-05-11 | 3.92 | 3.73 | 3.77 | 3.89 | 436800.0 | 3.89 |
| 2020-05-08 | 3.96 | 3.75 | 3.91 | 3.77 | 631400.0 | 3.77 |
| 2020-05-07 | 3.92 | 3.78 | 3.91 | 3.87 | 347300.0 | 3.87 |
| 2020-05-06 | 3.91 | 3.63 | 3.82 | 3.86 | 498100.0 | 3.86 |
| 2020-05-05 | 4.09 | 3.81 | 4.0 | 3.84 | 294100.0 | 3.84 |
| 2020-05-04 | 3.91 | 3.66 | 3.75 | 3.9 | 1105600.0 | 3.9 |
| 2020-05-01 | 3.94 | 3.69 | 3.94 | 3.76 | 355200.0 | 3.76 |
| 2020-04-30 | 4.0 | 3.89 | 3.98 | 3.99 | 232900.0 | 3.99 |
| 2020-04-29 | 4.14 | 3.95 | 4.03 | 3.98 | 387800.0 | 3.98 |
| 2020-04-28 | 4.09 | 3.98 | 4.03 | 3.99 | 553400.0 | 3.99 |
| 2020-04-27 | 4.1 | 4.0 | 4.09 | 4.03 | 164400.0 | 4.03 |
| 2020-04-24 | 4.18 | 4.06 | 4.16 | 4.08 | 255100.0 | 4.08 |
| 2020-04-23 | 4.16 | 3.99 | 4.03 | 4.15 | 169100.0 | 4.15 |
| 2020-04-22 | 4.04 | 3.8 | 3.96 | 4.03 | 681600.0 | 4.03 |
| 2020-04-21 | 4.01 | 3.87 | 4.0 | 3.91 | 346900.0 | 3.91 |
| 2020-04-20 | 4.17 | 3.94 | 4.04 | 3.99 | 380800.0 | 3.99 |
| 2020-04-17 | 4.08 | 3.96 | 4.0 | 4.06 | 293500.0 | 4.06 |
| 2020-04-16 | 4.02 | 3.93 | 3.97 | 3.99 | 201800.0 | 3.99 |
| 2020-04-15 | 4.08 | 3.86 | 4.03 | 4.01 | 283200.0 | 4.01 |
| 2020-04-14 | 4.27 | 3.89 | 4.1 | 4.16 | 552800.0 | 4.16 |
| 2020-04-13 | 4.62 | 4.09 | 4.55 | 4.15 | 389700.0 | 4.15 |
| 2020-04-09 | 4.63 | 4.28 | 4.32 | 4.55 | 268500.0 | 4.55 |
| 2020-04-08 | 4.3 | 4.14 | 4.15 | 4.27 | 171300.0 | 4.27 |
| 2020-04-07 | 4.24 | 3.91 | 3.91 | 4.14 | 181900.0 | 4.14 |
| 2020-04-06 | 3.96 | 3.59 | 3.66 | 3.88 | 383700.0 | 3.88 |
| 2020-04-03 | 3.62 | 3.31 | 3.6 | 3.61 | 329500.0 | 3.61 |
| 2020-04-02 | 3.7 | 3.41 | 3.5 | 3.56 | 728200.0 | 3.56 |
| 2020-04-01 | 3.83 | 3.54 | 3.78 | 3.55 | 661400.0 | 3.55 |
| 2020-03-31 | 3.99 | 3.73 | 3.84 | 3.89 | 861700.0 | 3.89 |
| 2020-03-30 | 4.18 | 3.8 | 4.1 | 3.89 | 495500.0 | 3.89 |
| 2020-03-27 | 4.29 | 3.95 | 4.05 | 4.11 | 507500.0 | 4.11 |
| 2020-03-26 | 4.18 | 3.92 | 4.1 | 4.13 | 835100.0 | 4.13 |
| 2020-03-25 | 4.23 | 3.98 | 4.12 | 4.11 | 1255300.0 | 4.11 |
| 2020-03-24 | 4.34 | 3.86 | 4.22 | 4.1 | 516500.0 | 4.1 |
| 2020-03-23 | 4.33 | 3.99 | 4.0 | 4.1 | 472000.0 | 4.1 |
| 2020-03-20 | 4.26 | 3.96 | 4.1 | 4.08 | 1647300.0 | 4.08 |
| 2020-03-19 | 4.16 | 3.58 | 3.84 | 4.07 | 1932100.0 | 4.07 |
| 2020-03-18 | 4.33 | 3.68 | 4.28 | 3.87 | 3963000.0 | 3.87 |
| 2020-03-17 | 4.94 | 4.5 | 4.81 | 4.56 | 599400.0 | 4.56 |
| 2020-03-16 | 4.88 | 4.14 | 4.32 | 4.71 | 474800.0 | 4.71 |
| 2020-03-13 | 5.45 | 4.51 | 5.45 | 5.06 | 469900.0 | 5.06 |
| 2020-03-12 | 4.87 | 4.2 | 4.87 | 4.46 | 365700.0 | 4.46 |
| 2020-03-11 | 5.43 | 4.92 | 5.33 | 5.01 | 813500.0 | 5.01 |
| 2020-03-10 | 5.5 | 5.19 | 5.4 | 5.37 | 400000.0 | 5.37 |
| 2020-03-09 | 6.15 | 5.18 | 6.15 | 5.24 | 1291900.0 | 5.24 |
| 2020-03-06 | 6.94 | 6.68 | 6.87 | 6.8 | 411400.0 | 6.8 |
| 2020-03-05 | 7.23 | 7.01 | 7.16 | 7.04 | 181100.0 | 7.04 |
| 2020-03-04 | 7.43 | 7.16 | 7.17 | 7.32 | 196300.0 | 7.32 |
| 2020-03-03 | 7.48 | 7.02 | 7.29 | 7.08 | 233100.0 | 7.08 |
| 2020-03-02 | 7.27 | 6.52 | 6.62 | 7.24 | 356400.0 | 7.24 |
| 2020-02-28 | 6.93 | 6.5 | 6.89 | 6.54 | 288600.0 | 6.54 |
| 2020-02-27 | 7.09 | 6.7 | 6.96 | 7.04 | 317800.0 | 7.04 |
| 2020-02-26 | 7.31 | 6.96 | 7.25 | 7.0 | 243900.0 | 7.0 |
| 2020-02-25 | 7.6 | 7.22 | 7.6 | 7.28 | 83700.0 | 7.28 |
| 2020-02-24 | 7.65 | 7.55 | 7.58 | 7.57 | 87900.0 | 7.57 |
| 2020-02-21 | 7.91 | 7.68 | 7.9 | 7.74 | 144500.0 | 7.74 |
| 2020-02-20 | 8.11 | 7.92 | 8.05 | 7.95 | 70300.0 | 7.95 |
| 2020-02-19 | 8.06 | 7.94 | 7.96 | 8.05 | 103800.0 | 8.05 |
| 2020-02-18 | 8.1 | 7.93 | 8.1 | 7.99 | 100800.0 | 7.99 |