| 名前 | Great Ajax Corp. Common Stock |
| ティッカー | AJX |
| 国 | United States |
| 上場年 | 2015.0 |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 10.94 | 10.75 | 10.87 | 10.88 | 50800.0 | 10.88 |
| 2021-02-12 | 10.86 | 10.65 | 10.65 | 10.8 | 37300.0 | 10.8 |
| 2021-02-11 | 10.74 | 10.56 | 10.63 | 10.68 | 49500.0 | 10.68 |
| 2021-02-10 | 10.7 | 10.54 | 10.6 | 10.59 | 32900.0 | 10.59 |
| 2021-02-09 | 10.66 | 10.53 | 10.57 | 10.53 | 38800.0 | 10.53 |
| 2021-02-08 | 10.66 | 10.46 | 10.48 | 10.66 | 61400.0 | 10.66 |
| 2021-02-05 | 10.48 | 10.36 | 10.44 | 10.42 | 38800.0 | 10.42 |
| 2021-02-04 | 10.46 | 10.22 | 10.24 | 10.43 | 37300.0 | 10.43 |
| 2021-02-03 | 10.3 | 9.96 | 9.98 | 10.28 | 79300.0 | 10.28 |
| 2021-02-02 | 10.14 | 9.94 | 10.09 | 10.06 | 57800.0 | 10.06 |
| 2021-02-01 | 10.03 | 9.62 | 9.86 | 9.96 | 75300.0 | 9.96 |
| 2021-01-29 | 10.16 | 9.77 | 10.16 | 9.85 | 73700.0 | 9.85 |
| 2021-01-28 | 10.3 | 9.92 | 10.15 | 10.2 | 96500.0 | 10.2 |
| 2021-01-27 | 10.3 | 9.91 | 10.26 | 10.15 | 106000.0 | 10.15 |
| 2021-01-26 | 10.72 | 10.35 | 10.64 | 10.42 | 51400.0 | 10.42 |
| 2021-01-25 | 10.77 | 10.44 | 10.6 | 10.54 | 51000.0 | 10.54 |
| 2021-01-22 | 10.74 | 10.4 | 10.42 | 10.74 | 54800.0 | 10.74 |
| 2021-01-21 | 10.72 | 10.47 | 10.55 | 10.63 | 54500.0 | 10.63 |
| 2021-01-20 | 10.59 | 10.4 | 10.4 | 10.55 | 46800.0 | 10.55 |
| 2021-01-19 | 10.59 | 10.3 | 10.5 | 10.44 | 110000.0 | 10.44 |
| 2021-01-15 | 10.67 | 10.43 | 10.67 | 10.58 | 45400.0 | 10.58 |
| 2021-01-14 | 10.87 | 10.48 | 10.6 | 10.78 | 59800.0 | 10.78 |
| 2021-01-13 | 10.64 | 10.45 | 10.54 | 10.51 | 33900.0 | 10.51 |
| 2021-01-12 | 10.6 | 10.39 | 10.52 | 10.56 | 69300.0 | 10.56 |
| 2021-01-11 | 10.56 | 10.36 | 10.43 | 10.48 | 36600.0 | 10.48 |
| 2021-01-08 | 10.61 | 10.27 | 10.56 | 10.53 | 26200.0 | 10.53 |
| 2021-01-07 | 10.7 | 10.42 | 10.62 | 10.56 | 45500.0 | 10.56 |
| 2021-01-06 | 10.75 | 10.34 | 10.34 | 10.65 | 94300.0 | 10.65 |
| 2021-01-05 | 10.45 | 10.08 | 10.27 | 10.17 | 71900.0 | 10.17 |
| 2021-01-04 | 10.47 | 10.02 | 10.47 | 10.27 | 119200.0 | 10.27 |
| 2020-12-31 | 10.53 | 10.28 | 10.4 | 10.46 | 114100.0 | 10.46 |
| 2020-12-30 | 10.44 | 10.21 | 10.21 | 10.4 | 92100.0 | 10.4 |
| 2020-12-29 | 10.39 | 10.05 | 10.25 | 10.27 | 106900.0 | 10.27 |
| 2020-12-28 | 10.65 | 10.25 | 10.31 | 10.26 | 66800.0 | 10.26 |
| 2020-12-24 | 10.47 | 10.23 | 10.47 | 10.36 | 11700.0 | 10.36 |
| 2020-12-23 | 10.57 | 10.2 | 10.29 | 10.41 | 50200.0 | 10.41 |
| 2020-12-22 | 10.4 | 10.15 | 10.34 | 10.31 | 85500.0 | 10.31 |
| 2020-12-21 | 10.28 | 10.0 | 10.09 | 10.26 | 93900.0 | 10.26 |
| 2020-12-18 | 10.71 | 10.15 | 10.64 | 10.15 | 186500.0 | 10.15 |
| 2020-12-17 | 10.69 | 10.36 | 10.46 | 10.61 | 101500.0 | 10.61 |
| 2020-12-16 | 10.62 | 10.35 | 10.57 | 10.41 | 87900.0 | 10.41 |
| 2020-12-15 | 10.62 | 10.38 | 10.41 | 10.58 | 47600.0 | 10.58 |
| 2020-12-14 | 10.65 | 10.32 | 10.5 | 10.37 | 65800.0 | 10.37 |
| 2020-12-11 | 10.65 | 10.38 | 10.49 | 10.46 | 57800.0 | 10.46 |
| 2020-12-10 | 10.71 | 10.38 | 10.71 | 10.55 | 54900.0 | 10.55 |
| 2020-12-09 | 10.75 | 10.51 | 10.7 | 10.71 | 69900.0 | 10.71 |
| 2020-12-08 | 10.66 | 10.38 | 10.43 | 10.58 | 50200.0 | 10.58 |
| 2020-12-07 | 10.58 | 10.26 | 10.58 | 10.45 | 44300.0 | 10.45 |
| 2020-12-04 | 10.57 | 10.17 | 10.19 | 10.55 | 57200.0 | 10.55 |
| 2020-12-03 | 10.35 | 10.03 | 10.09 | 10.1 | 38200.0 | 10.1 |
| 2020-12-02 | 10.06 | 9.88 | 9.94 | 10.05 | 27900.0 | 10.05 |
| 2020-12-01 | 10.18 | 9.86 | 10.01 | 9.94 | 87800.0 | 9.94 |
| 2020-11-30 | 10.28 | 9.81 | 10.28 | 9.92 | 91200.0 | 9.92 |
| 2020-11-27 | 10.26 | 10.05 | 10.21 | 10.26 | 41900.0 | 10.26 |
| 2020-11-25 | 10.41 | 10.09 | 10.19 | 10.19 | 65300.0 | 10.19 |
| 2020-11-24 | 10.3 | 9.77 | 9.77 | 10.29 | 97100.0 | 10.29 |
| 2020-11-23 | 10.11 | 9.76 | 9.86 | 9.79 | 87500.0 | 9.79 |
| 2020-11-20 | 9.8 | 9.64 | 9.69 | 9.8 | 64800.0 | 9.8 |
| 2020-11-19 | 9.82 | 9.6 | 9.74 | 9.78 | 75500.0 | 9.78 |
| 2020-11-18 | 10.07 | 9.73 | 9.88 | 9.74 | 75600.0 | 9.74 |
| 2020-11-17 | 9.99 | 9.63 | 9.72 | 9.85 | 57000.0 | 9.85 |
| 2020-11-16 | 9.92 | 9.65 | 9.73 | 9.84 | 72600.0 | 9.84 |
| 2020-11-13 | 9.63 | 9.21 | 9.26 | 9.59 | 60900.0 | 9.59 |
| 2020-11-12 | 9.45 | 9.07 | 9.3 | 9.3 | 125000.0 | 9.13 |
| 2020-11-11 | 9.49 | 9.17 | 9.49 | 9.44 | 156000.0 | 9.27 |
| 2020-11-10 | 9.54 | 8.85 | 8.97 | 9.49 | 148100.0 | 9.32 |
| 2020-11-09 | 9.06 | 8.38 | 8.5 | 8.89 | 196800.0 | 8.73 |
| 2020-11-06 | 8.26 | 7.98 | 8.03 | 8.22 | 217800.0 | 8.07 |
| 2020-11-05 | 8.05 | 7.89 | 7.89 | 7.97 | 123100.0 | 7.82 |
| 2020-11-04 | 8.07 | 7.73 | 7.93 | 7.91 | 62200.0 | 7.77 |
| 2020-11-03 | 8.12 | 7.91 | 7.96 | 8.03 | 67100.0 | 7.88 |
| 2020-11-02 | 7.93 | 7.73 | 7.76 | 7.86 | 83000.0 | 7.72 |
| 2020-10-30 | 7.77 | 7.57 | 7.68 | 7.68 | 92000.0 | 7.54 |
| 2020-10-29 | 7.88 | 7.6 | 7.76 | 7.69 | 81400.0 | 7.55 |
| 2020-10-28 | 7.88 | 7.65 | 7.79 | 7.81 | 128300.0 | 7.67 |
| 2020-10-27 | 8.07 | 7.87 | 7.97 | 7.92 | 100000.0 | 7.78 |
| 2020-10-26 | 8.11 | 7.79 | 8.11 | 7.98 | 99800.0 | 7.83 |
| 2020-10-23 | 8.26 | 7.99 | 8.0 | 8.16 | 108900.0 | 8.01 |
| 2020-10-22 | 8.16 | 7.93 | 8.1 | 7.98 | 115400.0 | 7.83 |
| 2020-10-21 | 8.16 | 8.02 | 8.15 | 8.05 | 61200.0 | 7.9 |
| 2020-10-20 | 8.25 | 8.12 | 8.18 | 8.16 | 49500.0 | 8.01 |
| 2020-10-19 | 8.3 | 8.06 | 8.28 | 8.09 | 64500.0 | 7.94 |
| 2020-10-16 | 8.44 | 8.25 | 8.38 | 8.28 | 48900.0 | 8.13 |
| 2020-10-15 | 8.5 | 8.21 | 8.29 | 8.39 | 96700.0 | 8.24 |
| 2020-10-14 | 8.55 | 8.25 | 8.51 | 8.3 | 133900.0 | 8.15 |
| 2020-10-13 | 8.59 | 8.37 | 8.41 | 8.53 | 90700.0 | 8.37 |
| 2020-10-12 | 8.65 | 8.45 | 8.61 | 8.51 | 97400.0 | 8.35 |
| 2020-10-09 | 8.8 | 8.61 | 8.8 | 8.63 | 120000.0 | 8.47 |
| 2020-10-08 | 8.76 | 8.51 | 8.55 | 8.69 | 92700.0 | 8.53 |
| 2020-10-07 | 8.69 | 8.37 | 8.48 | 8.55 | 206800.0 | 8.39 |
| 2020-10-06 | 8.78 | 8.4 | 8.44 | 8.42 | 112300.0 | 8.27 |
| 2020-10-05 | 8.84 | 8.28 | 8.63 | 8.4 | 279600.0 | 8.25 |
| 2020-10-02 | 8.85 | 8.37 | 8.41 | 8.72 | 124300.0 | 8.56 |
| 2020-10-01 | 8.7 | 8.3 | 8.4 | 8.69 | 147500.0 | 8.53 |
| 2020-09-30 | 8.63 | 8.19 | 8.2 | 8.29 | 896800.0 | 8.14 |
| 2020-09-29 | 8.39 | 7.92 | 8.06 | 8.31 | 1315600.0 | 8.16 |
| 2020-09-28 | 9.81 | 7.66 | 9.47 | 8.46 | 1044400.0 | 8.31 |
| 2020-09-25 | 9.42 | 9.13 | 9.13 | 9.32 | 39800.0 | 9.15 |
| 2020-09-24 | 9.41 | 8.81 | 8.94 | 9.2 | 84900.0 | 9.03 |
| 2020-09-23 | 9.57 | 8.9 | 9.49 | 8.95 | 154400.0 | 8.79 |
| 2020-09-22 | 9.54 | 9.23 | 9.41 | 9.49 | 48200.0 | 9.32 |
| 2020-09-21 | 9.65 | 9.27 | 9.65 | 9.37 | 93200.0 | 9.2 |
| 2020-09-18 | 9.91 | 9.61 | 9.78 | 9.73 | 125300.0 | 9.55 |
| 2020-09-17 | 9.72 | 9.53 | 9.57 | 9.68 | 44200.0 | 9.5 |
| 2020-09-16 | 9.78 | 9.36 | 9.4 | 9.64 | 63300.0 | 9.46 |
| 2020-09-15 | 9.52 | 9.34 | 9.46 | 9.37 | 54900.0 | 9.2 |
| 2020-09-14 | 9.49 | 9.11 | 9.21 | 9.37 | 55000.0 | 9.2 |
| 2020-09-11 | 9.21 | 8.96 | 9.21 | 9.19 | 55200.0 | 9.02 |
| 2020-09-10 | 9.41 | 9.16 | 9.39 | 9.18 | 50500.0 | 9.01 |
| 2020-09-09 | 9.4 | 9.23 | 9.4 | 9.34 | 81300.0 | 9.17 |
| 2020-09-08 | 9.36 | 8.92 | 9.0 | 9.29 | 78800.0 | 9.12 |
| 2020-09-04 | 9.11 | 8.81 | 9.01 | 9.07 | 108800.0 | 8.9 |
| 2020-09-03 | 9.24 | 8.83 | 9.17 | 8.86 | 88300.0 | 8.7 |
| 2020-09-02 | 9.29 | 9.1 | 9.23 | 9.2 | 51900.0 | 9.03 |
| 2020-09-01 | 9.31 | 8.99 | 9.03 | 9.22 | 57900.0 | 9.05 |
| 2020-08-31 | 9.43 | 8.93 | 9.41 | 9.12 | 111900.0 | 8.95 |
| 2020-08-28 | 9.42 | 9.31 | 9.42 | 9.36 | 51500.0 | 9.19 |
| 2020-08-27 | 9.52 | 9.25 | 9.25 | 9.31 | 68900.0 | 9.14 |
| 2020-08-26 | 9.91 | 9.31 | 9.91 | 9.34 | 105100.0 | 9.17 |
| 2020-08-25 | 10.07 | 9.8 | 10.07 | 9.89 | 57900.0 | 9.71 |
| 2020-08-24 | 10.15 | 9.67 | 9.83 | 9.92 | 86200.0 | 9.74 |
| 2020-08-21 | 9.83 | 9.29 | 9.43 | 9.76 | 209300.0 | 9.58 |
| 2020-08-20 | 9.49 | 9.29 | 9.48 | 9.38 | 77300.0 | 9.21 |
| 2020-08-19 | 9.56 | 9.28 | 9.36 | 9.4 | 74200.0 | 9.23 |
| 2020-08-18 | 9.62 | 9.33 | 9.52 | 9.37 | 87300.0 | 9.2 |
| 2020-08-17 | 9.66 | 9.45 | 9.65 | 9.57 | 57800.0 | 9.4 |
| 2020-08-14 | 9.8 | 9.38 | 9.47 | 9.64 | 55400.0 | 9.46 |
| 2020-08-13 | 9.78 | 9.48 | 9.64 | 9.55 | 117200.0 | 9.38 |
| 2020-08-12 | 10.15 | 9.65 | 10.1 | 9.81 | 90900.0 | 9.46 |
| 2020-08-11 | 10.21 | 9.79 | 9.9 | 9.93 | 111100.0 | 9.58 |
| 2020-08-10 | 9.92 | 9.58 | 9.58 | 9.81 | 88700.0 | 9.46 |
| 2020-08-07 | 9.48 | 9.14 | 9.32 | 9.48 | 61600.0 | 9.15 |
| 2020-08-06 | 9.54 | 9.34 | 9.39 | 9.4 | 82400.0 | 9.07 |
| 2020-08-05 | 9.55 | 9.0 | 9.24 | 9.52 | 176300.0 | 9.18 |
| 2020-08-04 | 8.85 | 8.61 | 8.74 | 8.84 | 76000.0 | 8.53 |
| 2020-08-03 | 8.78 | 8.46 | 8.6 | 8.72 | 111200.0 | 8.41 |
| 2020-07-31 | 8.63 | 8.38 | 8.56 | 8.62 | 100400.0 | 8.32 |
| 2020-07-30 | 8.67 | 8.39 | 8.52 | 8.56 | 51600.0 | 8.26 |
| 2020-07-29 | 8.66 | 8.46 | 8.53 | 8.64 | 57700.0 | 8.34 |
| 2020-07-28 | 8.7 | 8.46 | 8.52 | 8.49 | 124100.0 | 8.19 |
| 2020-07-27 | 8.75 | 8.51 | 8.67 | 8.58 | 68900.0 | 8.28 |
| 2020-07-24 | 8.95 | 8.59 | 8.87 | 8.68 | 122600.0 | 8.37 |
| 2020-07-23 | 9.24 | 8.86 | 9.08 | 8.89 | 69900.0 | 8.58 |
| 2020-07-22 | 9.24 | 8.94 | 9.04 | 9.1 | 99400.0 | 8.78 |
| 2020-07-21 | 9.01 | 8.68 | 8.69 | 9.01 | 119800.0 | 8.69 |
| 2020-07-20 | 8.9 | 8.6 | 8.9 | 8.67 | 86400.0 | 8.36 |
| 2020-07-17 | 8.8 | 8.63 | 8.72 | 8.68 | 96700.0 | 8.37 |
| 2020-07-16 | 8.91 | 8.6 | 8.66 | 8.73 | 81400.0 | 8.42 |
| 2020-07-15 | 8.84 | 8.29 | 8.32 | 8.7 | 170000.0 | 8.39 |
| 2020-07-14 | 8.34 | 7.96 | 8.0 | 8.17 | 104800.0 | 7.88 |
| 2020-07-13 | 8.14 | 7.96 | 8.03 | 8.0 | 176300.0 | 7.72 |
| 2020-07-10 | 8.21 | 7.94 | 8.01 | 8.14 | 154900.0 | 7.85 |
| 2020-07-09 | 8.65 | 8.02 | 8.65 | 8.06 | 145800.0 | 7.78 |
| 2020-07-08 | 8.7 | 8.3 | 8.44 | 8.68 | 123000.0 | 8.37 |
| 2020-07-07 | 8.77 | 8.44 | 8.77 | 8.49 | 102000.0 | 8.19 |
| 2020-07-06 | 9.02 | 8.68 | 8.86 | 8.93 | 154700.0 | 8.61 |
| 2020-07-02 | 9.16 | 8.65 | 9.15 | 8.69 | 126800.0 | 8.38 |
| 2020-07-01 | 9.34 | 8.95 | 9.2 | 8.95 | 94600.0 | 8.63 |
| 2020-06-30 | 9.23 | 8.96 | 9.11 | 9.2 | 142500.0 | 8.88 |
| 2020-06-29 | 9.34 | 8.78 | 8.87 | 9.17 | 189300.0 | 8.85 |
| 2020-06-26 | 9.3 | 8.77 | 9.18 | 8.8 | 537900.0 | 8.49 |
| 2020-06-25 | 9.29 | 8.92 | 8.99 | 9.27 | 103800.0 | 8.94 |
| 2020-06-24 | 9.07 | 8.66 | 9.06 | 9.01 | 134300.0 | 8.69 |
| 2020-06-23 | 9.4 | 8.91 | 9.08 | 9.23 | 146900.0 | 8.9 |
| 2020-06-22 | 9.16 | 8.82 | 8.82 | 8.95 | 182000.0 | 8.63 |
| 2020-06-19 | 9.3 | 8.8 | 9.1 | 9.01 | 407000.0 | 8.69 |
| 2020-06-18 | 9.32 | 8.95 | 9.11 | 8.98 | 212600.0 | 8.66 |
| 2020-06-17 | 9.66 | 9.26 | 9.65 | 9.27 | 171600.0 | 8.94 |
| 2020-06-16 | 9.85 | 9.3 | 9.57 | 9.61 | 135800.0 | 9.27 |
| 2020-06-15 | 9.49 | 8.85 | 8.89 | 9.31 | 142200.0 | 8.98 |
| 2020-06-12 | 9.44 | 8.82 | 9.24 | 9.27 | 225300.0 | 8.94 |
| 2020-06-11 | 9.43 | 8.52 | 9.09 | 8.79 | 150900.0 | 8.48 |
| 2020-06-10 | 10.06 | 9.18 | 9.74 | 9.58 | 110700.0 | 9.24 |
| 2020-06-09 | 10.6 | 9.59 | 10.47 | 9.74 | 212100.0 | 9.4 |
| 2020-06-08 | 11.15 | 10.13 | 10.13 | 10.71 | 213000.0 | 10.33 |
| 2020-06-05 | 10.59 | 9.64 | 9.64 | 9.86 | 262700.0 | 9.51 |
| 2020-06-04 | 9.63 | 9.15 | 9.22 | 9.47 | 189600.0 | 9.14 |
| 2020-06-03 | 9.28 | 8.86 | 8.86 | 9.17 | 147600.0 | 8.85 |
| 2020-06-02 | 8.89 | 8.67 | 8.7 | 8.7 | 327300.0 | 8.39 |
| 2020-06-01 | 8.7 | 8.05 | 8.17 | 8.59 | 155900.0 | 8.29 |
| 2020-05-29 | 8.34 | 7.95 | 8.21 | 8.2 | 103200.0 | 7.91 |
| 2020-05-28 | 8.54 | 8.12 | 8.5 | 8.2 | 128000.0 | 7.91 |
| 2020-05-27 | 8.49 | 8.18 | 8.47 | 8.42 | 116000.0 | 8.12 |
| 2020-05-26 | 8.49 | 8.12 | 8.33 | 8.16 | 128700.0 | 7.87 |
| 2020-05-22 | 8.22 | 7.82 | 8.22 | 8.13 | 97600.0 | 7.84 |
| 2020-05-21 | 8.27 | 7.94 | 8.02 | 8.11 | 173800.0 | 7.82 |
| 2020-05-20 | 8.13 | 7.79 | 7.86 | 8.1 | 170900.0 | 7.81 |
| 2020-05-19 | 7.96 | 7.44 | 7.69 | 7.71 | 134200.0 | 7.44 |
| 2020-05-18 | 7.78 | 7.54 | 7.59 | 7.69 | 278000.0 | 7.42 |
| 2020-05-15 | 7.45 | 7.18 | 7.35 | 7.32 | 119200.0 | 7.06 |
| 2020-05-14 | 7.4 | 6.67 | 7.05 | 7.34 | 256700.0 | 7.08 |
| 2020-05-13 | 7.76 | 6.9 | 7.7 | 7.3 | 157100.0 | 6.88 |
| 2020-05-12 | 8.09 | 7.74 | 7.8 | 7.79 | 174100.0 | 7.34 |
| 2020-05-11 | 8.23 | 7.75 | 8.19 | 7.8 | 300200.0 | 7.35 |
| 2020-05-08 | 8.74 | 8.24 | 8.45 | 8.24 | 179900.0 | 7.76 |
| 2020-05-07 | 8.54 | 7.99 | 8.12 | 8.45 | 148700.0 | 7.96 |
| 2020-05-06 | 8.14 | 7.57 | 7.95 | 8.02 | 290600.0 | 7.56 |
| 2020-05-05 | 8.86 | 8.4 | 8.75 | 8.5 | 147500.0 | 8.01 |
| 2020-05-04 | 8.55 | 8.16 | 8.45 | 8.48 | 142500.0 | 7.99 |
| 2020-05-01 | 8.64 | 8.23 | 8.5 | 8.37 | 219500.0 | 7.89 |
| 2020-04-30 | 8.87 | 8.37 | 8.71 | 8.7 | 182300.0 | 8.2 |
| 2020-04-29 | 9.02 | 7.98 | 8.0 | 8.88 | 248100.0 | 8.37 |
| 2020-04-28 | 7.98 | 7.43 | 7.64 | 7.78 | 157600.0 | 7.33 |
| 2020-04-27 | 7.64 | 6.86 | 7.02 | 7.46 | 128200.0 | 7.03 |
| 2020-04-24 | 7.51 | 6.71 | 7.39 | 7.06 | 137400.0 | 6.65 |
| 2020-04-23 | 7.64 | 7.17 | 7.38 | 7.39 | 159500.0 | 6.96 |
| 2020-04-22 | 7.79 | 7.07 | 7.79 | 7.34 | 157600.0 | 6.92 |
| 2020-04-21 | 7.71 | 7.21 | 7.44 | 7.57 | 115100.0 | 7.13 |
| 2020-04-20 | 7.76 | 7.25 | 7.49 | 7.68 | 160600.0 | 7.24 |
| 2020-04-17 | 7.93 | 7.06 | 7.17 | 7.89 | 227700.0 | 7.43 |
| 2020-04-16 | 7.59 | 6.86 | 7.52 | 7.04 | 253500.0 | 6.63 |
| 2020-04-15 | 7.79 | 7.24 | 7.58 | 7.67 | 257300.0 | 7.23 |
| 2020-04-14 | 7.94 | 7.46 | 7.9 | 7.8 | 239800.0 | 7.35 |
| 2020-04-13 | 7.63 | 6.78 | 7.63 | 7.55 | 286100.0 | 7.11 |
| 2020-04-09 | 8.41 | 7.25 | 7.5 | 7.51 | 381000.0 | 7.08 |
| 2020-04-08 | 7.12 | 6.2 | 6.31 | 7.05 | 374600.0 | 6.64 |
| 2020-04-07 | 6.36 | 5.49 | 5.49 | 6.3 | 502500.0 | 5.94 |
| 2020-04-06 | 5.95 | 5.0 | 5.05 | 5.46 | 307100.0 | 5.14 |
| 2020-04-03 | 4.49 | 3.96 | 4.4 | 4.49 | 259900.0 | 4.23 |
| 2020-04-02 | 5.33 | 4.33 | 5.19 | 4.43 | 231100.0 | 4.17 |
| 2020-04-01 | 5.97 | 5.07 | 5.97 | 5.32 | 195500.0 | 5.01 |
| 2020-03-31 | 6.36 | 5.75 | 5.92 | 6.36 | 320300.0 | 5.99 |
| 2020-03-30 | 6.96 | 5.92 | 6.76 | 6.02 | 219000.0 | 5.67 |
| 2020-03-27 | 7.43 | 6.61 | 7.31 | 6.92 | 361700.0 | 6.52 |
| 2020-03-26 | 7.61 | 5.85 | 5.85 | 7.5 | 492500.0 | 7.07 |
| 2020-03-25 | 6.0 | 4.89 | 5.15 | 5.77 | 323100.0 | 5.44 |
| 2020-03-24 | 6.46 | 4.63 | 6.02 | 5.02 | 379900.0 | 4.73 |
| 2020-03-23 | 7.34 | 5.45 | 5.75 | 5.96 | 457000.0 | 5.62 |
| 2020-03-20 | 6.72 | 5.84 | 5.99 | 6.11 | 545400.0 | 5.76 |
| 2020-03-19 | 5.71 | 4.21 | 4.23 | 5.71 | 649000.0 | 5.38 |
| 2020-03-18 | 8.79 | 4.11 | 8.73 | 4.11 | 521000.0 | 3.87 |
| 2020-03-17 | 9.67 | 8.58 | 9.51 | 9.14 | 341100.0 | 8.61 |
| 2020-03-16 | 10.27 | 9.5 | 10.27 | 9.51 | 260300.0 | 8.96 |
| 2020-03-13 | 11.96 | 10.44 | 11.85 | 11.09 | 390200.0 | 10.15 |
| 2020-03-12 | 12.34 | 10.93 | 12.23 | 11.46 | 357700.0 | 10.49 |
| 2020-03-11 | 12.82 | 12.48 | 12.7 | 12.73 | 183100.0 | 11.65 |
| 2020-03-10 | 13.01 | 12.51 | 12.87 | 12.89 | 260200.0 | 11.8 |
| 2020-03-09 | 13.25 | 11.34 | 11.75 | 12.76 | 316000.0 | 11.68 |
| 2020-03-06 | 14.05 | 13.67 | 13.89 | 13.9 | 350500.0 | 12.72 |
| 2020-03-05 | 14.22 | 13.9 | 14.07 | 14.15 | 167700.0 | 12.95 |
| 2020-03-04 | 14.29 | 13.5 | 14.11 | 14.25 | 335400.0 | 13.04 |
| 2020-03-03 | 14.78 | 14.32 | 14.62 | 14.47 | 101000.0 | 13.24 |
| 2020-03-02 | 14.56 | 14.1 | 14.2 | 14.54 | 358800.0 | 13.3 |
| 2020-02-28 | 14.17 | 13.6 | 14.13 | 14.13 | 330200.0 | 12.93 |
| 2020-02-27 | 14.73 | 14.26 | 14.54 | 14.3 | 248800.0 | 13.09 |
| 2020-02-26 | 14.89 | 14.55 | 14.6 | 14.68 | 120500.0 | 13.43 |
| 2020-02-25 | 15.0 | 14.37 | 15.0 | 14.5 | 215600.0 | 13.27 |
| 2020-02-24 | 15.11 | 14.95 | 15.1 | 14.95 | 96300.0 | 13.68 |
| 2020-02-21 | 15.28 | 15.13 | 15.28 | 15.19 | 67100.0 | 13.9 |
| 2020-02-20 | 15.27 | 15.14 | 15.19 | 15.26 | 73800.0 | 13.96 |
| 2020-02-19 | 15.28 | 15.16 | 15.27 | 15.19 | 80000.0 | 13.9 |
| 2020-02-18 | 15.31 | 15.14 | 15.25 | 15.27 | 300200.0 | 13.97 |