| 名前 | ARMOUR Residential REIT Inc. |
| ティッカー | ARR |
| 国 | United States |
| 上場年 | nan |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 12.26 | 12.07 | 12.2 | 12.16 | 903300.0 | 12.16 |
| 2021-02-12 | 12.14 | 11.95 | 12.07 | 12.08 | 1018400.0 | 12.08 |
| 2021-02-11 | 12.23 | 11.92 | 12.18 | 12.15 | 1816100.0 | 12.05 |
| 2021-02-10 | 12.19 | 11.95 | 12.01 | 12.09 | 1372400.0 | 11.99 |
| 2021-02-09 | 11.97 | 11.77 | 11.9 | 11.93 | 1354600.0 | 11.83 |
| 2021-02-08 | 12.01 | 11.83 | 11.9 | 11.86 | 1102900.0 | 11.76 |
| 2021-02-05 | 11.9 | 11.66 | 11.66 | 11.83 | 1151900.0 | 11.73 |
| 2021-02-04 | 11.7 | 11.54 | 11.55 | 11.61 | 964300.0 | 11.51 |
| 2021-02-03 | 11.67 | 11.52 | 11.57 | 11.54 | 983700.0 | 11.45 |
| 2021-02-02 | 11.67 | 11.41 | 11.48 | 11.6 | 1274800.0 | 11.5 |
| 2021-02-01 | 11.42 | 11.18 | 11.18 | 11.42 | 962200.0 | 11.33 |
| 2021-01-29 | 11.33 | 11.09 | 11.32 | 11.17 | 1211500.0 | 11.08 |
| 2021-01-28 | 11.42 | 11.21 | 11.3 | 11.3 | 885800.0 | 11.21 |
| 2021-01-27 | 11.53 | 11.26 | 11.46 | 11.28 | 1186700.0 | 11.19 |
| 2021-01-26 | 11.69 | 11.44 | 11.57 | 11.55 | 773600.0 | 11.45 |
| 2021-01-25 | 11.52 | 11.2 | 11.29 | 11.48 | 913800.0 | 11.39 |
| 2021-01-22 | 11.31 | 11.09 | 11.15 | 11.31 | 892800.0 | 11.22 |
| 2021-01-21 | 11.26 | 11.07 | 11.11 | 11.21 | 981400.0 | 11.12 |
| 2021-01-20 | 11.18 | 11.0 | 11.01 | 11.1 | 850000.0 | 11.01 |
| 2021-01-19 | 11.08 | 10.92 | 11.0 | 10.98 | 917500.0 | 10.89 |
| 2021-01-15 | 11.02 | 10.92 | 11.02 | 10.99 | 796500.0 | 10.9 |
| 2021-01-14 | 11.09 | 10.89 | 11.03 | 11.04 | 970600.0 | 10.95 |
| 2021-01-13 | 11.11 | 11.0 | 11.06 | 11.08 | 1166800.0 | 10.89 |
| 2021-01-12 | 11.16 | 11.03 | 11.1 | 11.08 | 1100000.0 | 10.89 |
| 2021-01-11 | 11.17 | 10.96 | 10.96 | 11.07 | 961900.0 | 10.88 |
| 2021-01-08 | 11.08 | 10.78 | 10.93 | 11.07 | 951400.0 | 10.88 |
| 2021-01-07 | 10.98 | 10.81 | 10.87 | 10.87 | 770600.0 | 10.68 |
| 2021-01-06 | 10.95 | 10.73 | 10.75 | 10.82 | 1347100.0 | 10.63 |
| 2021-01-05 | 10.73 | 10.57 | 10.65 | 10.62 | 701800.0 | 10.44 |
| 2021-01-04 | 10.87 | 10.52 | 10.81 | 10.61 | 1789300.0 | 10.43 |
| 2020-12-31 | 10.84 | 10.7 | 10.71 | 10.79 | 852800.0 | 10.6 |
| 2020-12-30 | 10.82 | 10.61 | 10.7 | 10.74 | 953900.0 | 10.56 |
| 2020-12-29 | 10.84 | 10.66 | 10.78 | 10.71 | 895000.0 | 10.53 |
| 2020-12-28 | 11.0 | 10.73 | 10.75 | 10.76 | 1208600.0 | 10.58 |
| 2020-12-24 | 10.87 | 10.69 | 10.86 | 10.71 | 584900.0 | 10.53 |
| 2020-12-23 | 10.94 | 10.65 | 10.66 | 10.86 | 1064100.0 | 10.67 |
| 2020-12-22 | 10.71 | 10.53 | 10.71 | 10.63 | 975700.0 | 10.45 |
| 2020-12-21 | 10.72 | 10.53 | 10.61 | 10.71 | 914000.0 | 10.53 |
| 2020-12-18 | 10.91 | 10.65 | 10.85 | 10.65 | 2499000.0 | 10.47 |
| 2020-12-17 | 10.86 | 10.73 | 10.81 | 10.86 | 787100.0 | 10.67 |
| 2020-12-16 | 10.94 | 10.78 | 10.88 | 10.8 | 739800.0 | 10.61 |
| 2020-12-15 | 10.96 | 10.79 | 10.83 | 10.89 | 671500.0 | 10.7 |
| 2020-12-14 | 11.0 | 10.79 | 10.98 | 10.79 | 1211000.0 | 10.6 |
| 2020-12-11 | 11.05 | 10.95 | 11.04 | 11.01 | 1355400.0 | 10.72 |
| 2020-12-10 | 11.08 | 10.93 | 11.03 | 11.05 | 1039000.0 | 10.76 |
| 2020-12-09 | 11.3 | 11.0 | 11.26 | 11.08 | 1158500.0 | 10.79 |
| 2020-12-08 | 11.38 | 11.09 | 11.13 | 11.2 | 1156900.0 | 10.91 |
| 2020-12-07 | 11.25 | 10.97 | 11.25 | 11.12 | 1137600.0 | 10.83 |
| 2020-12-04 | 11.24 | 10.96 | 10.99 | 11.21 | 1380900.0 | 10.92 |
| 2020-12-03 | 11.05 | 10.77 | 10.83 | 10.89 | 1034800.0 | 10.61 |
| 2020-12-02 | 10.85 | 10.62 | 10.72 | 10.78 | 872500.0 | 10.5 |
| 2020-12-01 | 10.9 | 10.66 | 10.68 | 10.66 | 895700.0 | 10.38 |
| 2020-11-30 | 10.88 | 10.5 | 10.88 | 10.58 | 1369100.0 | 10.3 |
| 2020-11-27 | 10.94 | 10.73 | 10.75 | 10.88 | 564500.0 | 10.6 |
| 2020-11-25 | 11.06 | 10.67 | 10.98 | 10.75 | 1096000.0 | 10.47 |
| 2020-11-24 | 11.11 | 10.87 | 10.97 | 10.99 | 1136500.0 | 10.7 |
| 2020-11-23 | 10.87 | 10.52 | 10.58 | 10.74 | 1026500.0 | 10.46 |
| 2020-11-20 | 10.63 | 10.42 | 10.49 | 10.51 | 722800.0 | 10.24 |
| 2020-11-19 | 10.49 | 10.19 | 10.39 | 10.49 | 956000.0 | 10.22 |
| 2020-11-18 | 10.9 | 10.4 | 10.61 | 10.4 | 1048600.0 | 10.13 |
| 2020-11-17 | 10.55 | 10.2 | 10.35 | 10.55 | 1239600.0 | 10.27 |
| 2020-11-16 | 10.56 | 10.25 | 10.32 | 10.43 | 1318800.0 | 10.16 |
| 2020-11-13 | 10.25 | 10.12 | 10.18 | 10.17 | 1138700.0 | 9.9 |
| 2020-11-12 | 10.28 | 10.1 | 10.15 | 10.18 | 1060000.0 | 9.82 |
| 2020-11-11 | 10.51 | 10.1 | 10.5 | 10.21 | 1188600.0 | 9.85 |
| 2020-11-10 | 10.56 | 10.04 | 10.05 | 10.35 | 1744100.0 | 9.98 |
| 2020-11-09 | 10.28 | 9.99 | 10.1 | 9.99 | 1937300.0 | 9.63 |
| 2020-11-06 | 9.99 | 9.73 | 9.97 | 9.74 | 985700.0 | 9.39 |
| 2020-11-05 | 10.13 | 9.84 | 9.91 | 9.92 | 1062600.0 | 9.57 |
| 2020-11-04 | 9.94 | 9.61 | 9.75 | 9.83 | 701400.0 | 9.48 |
| 2020-11-03 | 9.89 | 9.73 | 9.89 | 9.81 | 629000.0 | 9.46 |
| 2020-11-02 | 9.84 | 9.6 | 9.64 | 9.79 | 705300.0 | 9.44 |
| 2020-10-30 | 9.64 | 9.45 | 9.55 | 9.54 | 690400.0 | 9.2 |
| 2020-10-29 | 9.65 | 9.32 | 9.45 | 9.6 | 1060200.0 | 9.26 |
| 2020-10-28 | 9.62 | 9.43 | 9.53 | 9.46 | 1138000.0 | 9.12 |
| 2020-10-27 | 9.92 | 9.65 | 9.73 | 9.66 | 671100.0 | 9.32 |
| 2020-10-26 | 9.9 | 9.65 | 9.9 | 9.75 | 693400.0 | 9.4 |
| 2020-10-23 | 10.0 | 9.79 | 9.79 | 9.94 | 927900.0 | 9.59 |
| 2020-10-22 | 9.84 | 9.5 | 9.55 | 9.75 | 976700.0 | 9.4 |
| 2020-10-21 | 9.47 | 9.33 | 9.47 | 9.43 | 817200.0 | 9.09 |
| 2020-10-20 | 9.57 | 9.39 | 9.5 | 9.42 | 633900.0 | 9.08 |
| 2020-10-19 | 9.69 | 9.4 | 9.58 | 9.4 | 916600.0 | 9.06 |
| 2020-10-16 | 9.78 | 9.56 | 9.72 | 9.58 | 888600.0 | 9.24 |
| 2020-10-15 | 9.78 | 9.65 | 9.7 | 9.75 | 629800.0 | 9.4 |
| 2020-10-14 | 9.93 | 9.77 | 9.86 | 9.78 | 660400.0 | 9.43 |
| 2020-10-13 | 10.0 | 9.87 | 9.94 | 9.94 | 675500.0 | 9.49 |
| 2020-10-12 | 10.01 | 9.87 | 9.93 | 9.99 | 751900.0 | 9.54 |
| 2020-10-09 | 10.09 | 9.88 | 10.08 | 9.9 | 939000.0 | 9.45 |
| 2020-10-08 | 10.08 | 9.86 | 9.87 | 10.0 | 1247900.0 | 9.55 |
| 2020-10-07 | 9.86 | 9.66 | 9.79 | 9.82 | 833500.0 | 9.37 |
| 2020-10-06 | 10.04 | 9.72 | 9.88 | 9.75 | 972300.0 | 9.31 |
| 2020-10-05 | 9.87 | 9.73 | 9.83 | 9.83 | 717700.0 | 9.38 |
| 2020-10-02 | 9.81 | 9.37 | 9.4 | 9.78 | 1054200.0 | 9.34 |
| 2020-10-01 | 9.56 | 9.39 | 9.53 | 9.55 | 648600.0 | 9.12 |
| 2020-09-30 | 9.69 | 9.44 | 9.48 | 9.51 | 676800.0 | 9.08 |
| 2020-09-29 | 9.68 | 9.39 | 9.68 | 9.47 | 662400.0 | 9.04 |
| 2020-09-28 | 9.78 | 9.45 | 9.45 | 9.67 | 887500.0 | 9.23 |
| 2020-09-25 | 9.39 | 9.16 | 9.19 | 9.35 | 672200.0 | 8.93 |
| 2020-09-24 | 9.38 | 8.9 | 9.16 | 9.21 | 1318800.0 | 8.79 |
| 2020-09-23 | 9.6 | 9.17 | 9.52 | 9.17 | 936300.0 | 8.75 |
| 2020-09-22 | 9.62 | 9.43 | 9.51 | 9.47 | 759800.0 | 9.04 |
| 2020-09-21 | 9.75 | 9.41 | 9.74 | 9.5 | 1675500.0 | 9.07 |
| 2020-09-18 | 9.97 | 9.74 | 9.92 | 9.87 | 1820800.0 | 9.42 |
| 2020-09-17 | 9.96 | 9.67 | 9.74 | 9.96 | 1136500.0 | 9.51 |
| 2020-09-16 | 9.98 | 9.75 | 9.75 | 9.82 | 891500.0 | 9.37 |
| 2020-09-15 | 10.02 | 9.72 | 9.96 | 9.72 | 914200.0 | 9.28 |
| 2020-09-14 | 10.07 | 9.69 | 9.8 | 9.91 | 1562000.0 | 9.46 |
| 2020-09-11 | 9.89 | 9.6 | 9.8 | 9.84 | 1058900.0 | 9.3 |
| 2020-09-10 | 9.95 | 9.78 | 9.88 | 9.78 | 654800.0 | 9.24 |
| 2020-09-09 | 9.95 | 9.74 | 9.8 | 9.88 | 742600.0 | 9.34 |
| 2020-09-08 | 9.92 | 9.52 | 9.65 | 9.76 | 914500.0 | 9.22 |
| 2020-09-04 | 9.76 | 9.45 | 9.6 | 9.65 | 828100.0 | 9.12 |
| 2020-09-03 | 9.8 | 9.51 | 9.78 | 9.59 | 1084000.0 | 9.06 |
| 2020-09-02 | 9.79 | 9.57 | 9.79 | 9.76 | 955800.0 | 9.22 |
| 2020-09-01 | 9.79 | 9.63 | 9.63 | 9.79 | 922500.0 | 9.25 |
| 2020-08-31 | 9.87 | 9.67 | 9.86 | 9.69 | 927200.0 | 9.16 |
| 2020-08-28 | 9.92 | 9.77 | 9.88 | 9.87 | 742700.0 | 9.33 |
| 2020-08-27 | 9.9 | 9.66 | 9.72 | 9.76 | 715600.0 | 9.22 |
| 2020-08-26 | 9.8 | 9.65 | 9.8 | 9.72 | 678900.0 | 9.18 |
| 2020-08-25 | 9.89 | 9.63 | 9.84 | 9.82 | 760500.0 | 9.28 |
| 2020-08-24 | 9.89 | 9.53 | 9.6 | 9.8 | 895200.0 | 9.26 |
| 2020-08-21 | 9.62 | 9.51 | 9.58 | 9.57 | 651800.0 | 9.04 |
| 2020-08-20 | 9.74 | 9.46 | 9.5 | 9.61 | 555400.0 | 9.08 |
| 2020-08-19 | 9.74 | 9.5 | 9.52 | 9.59 | 800000.0 | 9.06 |
| 2020-08-18 | 9.68 | 9.5 | 9.58 | 9.52 | 763300.0 | 9.0 |
| 2020-08-17 | 9.77 | 9.56 | 9.75 | 9.61 | 549400.0 | 9.08 |
| 2020-08-14 | 9.83 | 9.57 | 9.66 | 9.77 | 910400.0 | 9.23 |
| 2020-08-13 | 10.03 | 9.69 | 9.76 | 9.78 | 1143500.0 | 9.15 |
| 2020-08-12 | 9.97 | 9.62 | 9.93 | 9.75 | 930900.0 | 9.12 |
| 2020-08-11 | 10.19 | 9.65 | 10.0 | 9.68 | 1176300.0 | 9.05 |
| 2020-08-10 | 10.0 | 9.71 | 9.77 | 9.9 | 1311500.0 | 9.26 |
| 2020-08-07 | 9.63 | 9.32 | 9.39 | 9.63 | 891800.0 | 9.01 |
| 2020-08-06 | 9.49 | 9.37 | 9.4 | 9.42 | 690400.0 | 8.81 |
| 2020-08-05 | 9.49 | 9.26 | 9.29 | 9.48 | 756700.0 | 8.87 |
| 2020-08-04 | 9.44 | 9.23 | 9.42 | 9.27 | 751300.0 | 8.67 |
| 2020-08-03 | 9.54 | 9.22 | 9.34 | 9.41 | 910700.0 | 8.8 |
| 2020-07-31 | 9.45 | 9.19 | 9.35 | 9.34 | 865500.0 | 8.74 |
| 2020-07-30 | 9.4 | 9.21 | 9.29 | 9.38 | 635100.0 | 8.77 |
| 2020-07-29 | 9.42 | 9.26 | 9.29 | 9.42 | 647500.0 | 8.81 |
| 2020-07-28 | 9.48 | 9.27 | 9.28 | 9.28 | 821900.0 | 8.68 |
| 2020-07-27 | 9.4 | 9.19 | 9.34 | 9.28 | 595600.0 | 8.68 |
| 2020-07-24 | 9.66 | 9.32 | 9.4 | 9.37 | 851600.0 | 8.76 |
| 2020-07-23 | 9.9 | 9.43 | 9.9 | 9.5 | 1156100.0 | 8.88 |
| 2020-07-22 | 10.09 | 9.75 | 9.77 | 9.97 | 903700.0 | 9.32 |
| 2020-07-21 | 9.76 | 9.57 | 9.62 | 9.73 | 695900.0 | 9.1 |
| 2020-07-20 | 9.64 | 9.36 | 9.39 | 9.51 | 787800.0 | 8.89 |
| 2020-07-17 | 9.59 | 9.34 | 9.5 | 9.44 | 607400.0 | 8.83 |
| 2020-07-16 | 9.62 | 9.3 | 9.35 | 9.51 | 731500.0 | 8.89 |
| 2020-07-15 | 9.49 | 9.21 | 9.32 | 9.46 | 1409800.0 | 8.85 |
| 2020-07-14 | 9.21 | 8.88 | 8.96 | 9.2 | 822000.0 | 8.6 |
| 2020-07-13 | 9.32 | 9.06 | 9.25 | 9.07 | 996700.0 | 8.39 |
| 2020-07-10 | 9.22 | 8.69 | 8.89 | 9.21 | 1442400.0 | 8.52 |
| 2020-07-09 | 9.13 | 8.83 | 9.13 | 8.89 | 1144000.0 | 8.22 |
| 2020-07-08 | 9.25 | 8.99 | 9.07 | 9.18 | 649000.0 | 8.49 |
| 2020-07-07 | 9.29 | 9.01 | 9.27 | 9.06 | 875800.0 | 8.38 |
| 2020-07-06 | 9.39 | 9.12 | 9.18 | 9.32 | 1165100.0 | 8.62 |
| 2020-07-02 | 9.44 | 8.96 | 9.42 | 8.99 | 1305900.0 | 8.32 |
| 2020-07-01 | 9.6 | 9.18 | 9.4 | 9.24 | 1436400.0 | 8.55 |
| 2020-06-30 | 9.52 | 9.25 | 9.43 | 9.39 | 1027400.0 | 8.69 |
| 2020-06-29 | 9.55 | 9.01 | 9.22 | 9.5 | 1323000.0 | 8.79 |
| 2020-06-26 | 9.33 | 8.99 | 9.32 | 9.23 | 2742100.0 | 8.54 |
| 2020-06-25 | 9.49 | 8.89 | 8.93 | 9.49 | 1270000.0 | 8.78 |
| 2020-06-24 | 9.13 | 8.66 | 9.08 | 9.02 | 1540400.0 | 8.34 |
| 2020-06-23 | 9.26 | 9.04 | 9.22 | 9.26 | 1231000.0 | 8.57 |
| 2020-06-22 | 9.14 | 8.78 | 9.12 | 9.13 | 1311900.0 | 8.44 |
| 2020-06-19 | 9.3 | 8.87 | 9.17 | 8.99 | 3107100.0 | 8.32 |
| 2020-06-18 | 9.26 | 8.9 | 8.99 | 9.1 | 926100.0 | 8.42 |
| 2020-06-17 | 9.29 | 9.07 | 9.16 | 9.13 | 1206100.0 | 8.44 |
| 2020-06-16 | 9.74 | 8.94 | 9.69 | 9.15 | 1568500.0 | 8.46 |
| 2020-06-15 | 9.32 | 8.38 | 8.42 | 9.13 | 1572000.0 | 8.44 |
| 2020-06-12 | 9.0 | 8.44 | 8.87 | 8.89 | 1264400.0 | 8.22 |
| 2020-06-11 | 8.82 | 8.16 | 8.25 | 8.41 | 1686100.0 | 7.7 |
| 2020-06-10 | 9.56 | 8.79 | 9.52 | 9.15 | 1712000.0 | 8.37 |
| 2020-06-09 | 9.99 | 9.47 | 9.78 | 9.58 | 1840700.0 | 8.77 |
| 2020-06-08 | 10.32 | 9.75 | 9.92 | 10.07 | 2577800.0 | 9.21 |
| 2020-06-05 | 10.1 | 9.11 | 9.65 | 9.2 | 2259800.0 | 8.42 |
| 2020-06-04 | 9.17 | 8.36 | 8.45 | 8.99 | 2023200.0 | 8.23 |
| 2020-06-03 | 8.6 | 8.18 | 8.2 | 8.45 | 1496200.0 | 7.73 |
| 2020-06-02 | 8.37 | 8.0 | 8.33 | 8.0 | 2031900.0 | 7.32 |
| 2020-06-01 | 8.35 | 7.76 | 7.83 | 8.2 | 1292500.0 | 7.5 |
| 2020-05-29 | 8.12 | 7.83 | 8.05 | 7.83 | 2001700.0 | 7.16 |
| 2020-05-28 | 8.64 | 8.14 | 8.64 | 8.17 | 1198900.0 | 7.48 |
| 2020-05-27 | 8.68 | 8.08 | 8.67 | 8.53 | 1865600.0 | 7.81 |
| 2020-05-26 | 8.64 | 8.33 | 8.49 | 8.45 | 1438100.0 | 7.73 |
| 2020-05-22 | 8.02 | 7.71 | 7.91 | 8.01 | 841500.0 | 7.33 |
| 2020-05-21 | 8.18 | 7.83 | 8.11 | 7.9 | 817600.0 | 7.23 |
| 2020-05-20 | 8.24 | 7.97 | 8.21 | 8.16 | 1238500.0 | 7.47 |
| 2020-05-19 | 8.01 | 7.61 | 7.8 | 7.73 | 918800.0 | 7.07 |
| 2020-05-18 | 7.9 | 7.46 | 7.58 | 7.81 | 1736700.0 | 7.15 |
| 2020-05-15 | 7.39 | 7.04 | 7.24 | 7.22 | 2475500.0 | 6.61 |
| 2020-05-14 | 7.38 | 6.39 | 6.7 | 7.38 | 1844200.0 | 6.75 |
| 2020-05-13 | 7.1 | 6.63 | 7.07 | 6.88 | 1899800.0 | 6.3 |
| 2020-05-12 | 7.57 | 7.13 | 7.51 | 7.13 | 1431100.0 | 6.52 |
| 2020-05-11 | 7.9 | 7.43 | 7.88 | 7.49 | 1467700.0 | 6.85 |
| 2020-05-08 | 8.21 | 7.74 | 8.05 | 7.92 | 1654500.0 | 7.25 |
| 2020-05-07 | 8.11 | 7.66 | 7.67 | 7.9 | 1375000.0 | 7.23 |
| 2020-05-06 | 8.29 | 7.66 | 8.12 | 7.67 | 1496400.0 | 7.02 |
| 2020-05-05 | 8.34 | 8.03 | 8.13 | 8.09 | 1981400.0 | 7.4 |
| 2020-05-04 | 8.0 | 7.53 | 7.82 | 7.88 | 1529400.0 | 7.21 |
| 2020-05-01 | 8.59 | 7.76 | 8.5 | 8.07 | 2416100.0 | 7.38 |
| 2020-04-30 | 9.25 | 8.76 | 9.14 | 8.84 | 1876200.0 | 8.09 |
| 2020-04-29 | 9.48 | 8.85 | 9.2 | 9.18 | 2248400.0 | 8.4 |
| 2020-04-28 | 9.03 | 8.23 | 8.45 | 8.86 | 1836600.0 | 8.11 |
| 2020-04-27 | 8.47 | 7.6 | 8.0 | 8.31 | 1391800.0 | 7.6 |
| 2020-04-24 | 8.41 | 7.95 | 8.33 | 8.08 | 2124400.0 | 7.39 |
| 2020-04-23 | 8.72 | 8.36 | 8.43 | 8.41 | 1360100.0 | 7.7 |
| 2020-04-22 | 8.68 | 8.14 | 8.6 | 8.42 | 1355200.0 | 7.7 |
| 2020-04-21 | 8.57 | 8.0 | 8.0 | 8.45 | 1442800.0 | 7.73 |
| 2020-04-20 | 8.72 | 8.14 | 8.25 | 8.29 | 1714400.0 | 7.59 |
| 2020-04-17 | 8.72 | 8.18 | 8.5 | 8.66 | 2423800.0 | 7.92 |
| 2020-04-16 | 8.4 | 7.83 | 8.31 | 8.0 | 1728500.0 | 7.32 |
| 2020-04-15 | 8.41 | 7.96 | 8.27 | 8.3 | 2108900.0 | 7.59 |
| 2020-04-14 | 9.19 | 8.38 | 9.17 | 8.79 | 2742000.0 | 8.04 |
| 2020-04-13 | 9.42 | 8.23 | 9.36 | 8.82 | 2459700.0 | 8.07 |
| 2020-04-09 | 10.05 | 8.94 | 9.15 | 9.1 | 3831700.0 | 8.33 |
| 2020-04-08 | 8.8 | 7.96 | 8.25 | 8.5 | 4030000.0 | 7.78 |
| 2020-04-07 | 8.83 | 7.61 | 8.37 | 7.75 | 2865900.0 | 7.09 |
| 2020-04-06 | 8.23 | 6.9 | 6.9 | 7.61 | 1837700.0 | 6.96 |
| 2020-04-03 | 6.73 | 5.62 | 6.7 | 6.27 | 1643900.0 | 5.74 |
| 2020-04-02 | 7.52 | 6.5 | 7.24 | 6.69 | 1433300.0 | 6.12 |
| 2020-04-01 | 8.61 | 7.1 | 8.49 | 7.19 | 1719100.0 | 6.58 |
| 2020-03-31 | 9.54 | 8.6 | 9.26 | 8.81 | 1574900.0 | 8.06 |
| 2020-03-30 | 10.89 | 9.25 | 10.82 | 9.57 | 1273100.0 | 8.76 |
| 2020-03-27 | 11.68 | 10.76 | 11.01 | 11.05 | 2091900.0 | 10.11 |
| 2020-03-26 | 12.34 | 9.02 | 9.03 | 11.51 | 2435700.0 | 10.53 |
| 2020-03-25 | 9.68 | 8.13 | 8.26 | 8.82 | 3008200.0 | 8.07 |
| 2020-03-24 | 8.18 | 7.12 | 7.85 | 7.97 | 3007200.0 | 7.29 |
| 2020-03-23 | 8.57 | 7.14 | 8.25 | 7.46 | 2072200.0 | 6.83 |
| 2020-03-20 | 8.98 | 7.13 | 7.31 | 7.8 | 3196000.0 | 7.14 |
| 2020-03-19 | 7.24 | 5.56 | 7.16 | 6.66 | 3285400.0 | 6.09 |
| 2020-03-18 | 10.4 | 4.95 | 10.34 | 7.13 | 3408500.0 | 6.52 |
| 2020-03-17 | 12.02 | 10.8 | 12.01 | 10.96 | 1976600.0 | 10.03 |
| 2020-03-16 | 13.94 | 11.75 | 12.63 | 11.76 | 1602600.0 | 10.76 |
| 2020-03-13 | 13.99 | 12.65 | 13.77 | 13.63 | 1536700.0 | 12.47 |
| 2020-03-12 | 15.51 | 12.66 | 15.51 | 13.0 | 1957800.0 | 11.74 |
| 2020-03-11 | 17.52 | 16.19 | 17.41 | 16.38 | 1434800.0 | 14.79 |
| 2020-03-10 | 17.99 | 17.23 | 17.84 | 17.82 | 971000.0 | 16.09 |
| 2020-03-09 | 18.35 | 17.25 | 18.0 | 17.36 | 1040600.0 | 15.68 |
| 2020-03-06 | 19.43 | 18.57 | 19.21 | 19.2 | 761500.0 | 17.34 |
| 2020-03-05 | 19.77 | 19.32 | 19.67 | 19.63 | 868000.0 | 17.73 |
| 2020-03-04 | 20.08 | 19.55 | 19.8 | 19.99 | 886400.0 | 18.05 |
| 2020-03-03 | 19.87 | 19.13 | 19.43 | 19.56 | 1643400.0 | 17.66 |
| 2020-03-02 | 19.3 | 17.93 | 18.01 | 19.28 | 1453700.0 | 17.41 |
| 2020-02-28 | 18.57 | 17.82 | 18.5 | 18.08 | 1952900.0 | 16.33 |
| 2020-02-27 | 19.72 | 18.85 | 19.36 | 18.86 | 1426600.0 | 17.03 |
| 2020-02-26 | 20.3 | 19.86 | 19.91 | 19.95 | 1437700.0 | 18.02 |
| 2020-02-25 | 20.67 | 19.82 | 20.5 | 19.89 | 1476400.0 | 17.96 |
| 2020-02-24 | 20.5 | 20.12 | 20.35 | 20.4 | 1153100.0 | 18.42 |
| 2020-02-21 | 21.1 | 20.45 | 21.1 | 20.58 | 1536900.0 | 18.59 |
| 2020-02-20 | 21.15 | 20.43 | 20.75 | 21.13 | 1453900.0 | 19.08 |
| 2020-02-19 | 20.87 | 20.31 | 20.33 | 20.78 | 1103400.0 | 18.77 |
| 2020-02-18 | 20.39 | 20.06 | 20.3 | 20.31 | 742500.0 | 18.34 |