| 名前 | Grupo Aval Acciones y Valores S.A. ADR (Each representing 20 preferred shares) |
| ティッカー | AVAL |
| 国 | nan |
| 上場年 | 2014.0 |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 6.9 | 6.74 | 6.9 | 6.75 | 69000.0 | 6.75 |
| 2021-02-12 | 6.84 | 6.75 | 6.79 | 6.82 | 50000.0 | 6.82 |
| 2021-02-11 | 6.82 | 6.75 | 6.82 | 6.76 | 41300.0 | 6.76 |
| 2021-02-10 | 6.89 | 6.75 | 6.8 | 6.76 | 81200.0 | 6.76 |
| 2021-02-09 | 6.83 | 6.73 | 6.83 | 6.75 | 168500.0 | 6.75 |
| 2021-02-08 | 6.8 | 6.74 | 6.8 | 6.79 | 101400.0 | 6.79 |
| 2021-02-05 | 6.74 | 6.66 | 6.7 | 6.72 | 23100.0 | 6.72 |
| 2021-02-04 | 6.7 | 6.6 | 6.7 | 6.68 | 30800.0 | 6.68 |
| 2021-02-03 | 6.75 | 6.66 | 6.7 | 6.69 | 18100.0 | 6.69 |
| 2021-02-02 | 6.69 | 6.46 | 6.46 | 6.64 | 25600.0 | 6.64 |
| 2021-02-01 | 6.54 | 6.44 | 6.44 | 6.46 | 42900.0 | 6.46 |
| 2021-01-29 | 6.56 | 6.4 | 6.53 | 6.41 | 69500.0 | 6.41 |
| 2021-01-28 | 6.56 | 6.3 | 6.3 | 6.54 | 71300.0 | 6.54 |
| 2021-01-27 | 6.4 | 6.23 | 6.36 | 6.32 | 94000.0 | 6.29 |
| 2021-01-26 | 6.62 | 6.39 | 6.59 | 6.39 | 116700.0 | 6.36 |
| 2021-01-25 | 6.6 | 6.39 | 6.55 | 6.58 | 298900.0 | 6.55 |
| 2021-01-22 | 6.64 | 6.49 | 6.64 | 6.59 | 45700.0 | 6.56 |
| 2021-01-21 | 6.73 | 6.68 | 6.7 | 6.68 | 47200.0 | 6.65 |
| 2021-01-20 | 6.9 | 6.59 | 6.64 | 6.72 | 67100.0 | 6.69 |
| 2021-01-19 | 6.74 | 6.63 | 6.74 | 6.66 | 26400.0 | 6.63 |
| 2021-01-15 | 6.74 | 6.63 | 6.73 | 6.69 | 40300.0 | 6.66 |
| 2021-01-14 | 6.83 | 6.67 | 6.67 | 6.78 | 37400.0 | 6.75 |
| 2021-01-13 | 6.71 | 6.61 | 6.71 | 6.67 | 31600.0 | 6.64 |
| 2021-01-12 | 6.75 | 6.55 | 6.55 | 6.71 | 49600.0 | 6.68 |
| 2021-01-11 | 6.78 | 6.46 | 6.78 | 6.58 | 128300.0 | 6.55 |
| 2021-01-08 | 6.81 | 6.67 | 6.8 | 6.81 | 45400.0 | 6.78 |
| 2021-01-07 | 6.89 | 6.75 | 6.79 | 6.78 | 89900.0 | 6.75 |
| 2021-01-06 | 6.88 | 6.68 | 6.68 | 6.81 | 132200.0 | 6.78 |
| 2021-01-05 | 6.87 | 6.6 | 6.87 | 6.68 | 75100.0 | 6.65 |
| 2021-01-04 | 7.03 | 6.83 | 6.9 | 6.85 | 88800.0 | 6.82 |
| 2020-12-31 | 6.89 | 6.83 | 6.89 | 6.88 | 38000.0 | 6.85 |
| 2020-12-30 | 6.99 | 6.88 | 6.88 | 6.92 | 70800.0 | 6.89 |
| 2020-12-29 | 6.98 | 6.77 | 6.81 | 6.92 | 118000.0 | 6.87 |
| 2020-12-28 | 6.87 | 6.69 | 6.87 | 6.83 | 54600.0 | 6.78 |
| 2020-12-24 | 6.88 | 6.77 | 6.86 | 6.86 | 38600.0 | 6.81 |
| 2020-12-23 | 6.89 | 6.74 | 6.81 | 6.86 | 64700.0 | 6.81 |
| 2020-12-22 | 6.88 | 6.72 | 6.85 | 6.81 | 157000.0 | 6.76 |
| 2020-12-21 | 6.92 | 6.58 | 6.91 | 6.86 | 552600.0 | 6.81 |
| 2020-12-18 | 7.03 | 6.97 | 7.0 | 6.99 | 48600.0 | 6.94 |
| 2020-12-17 | 7.01 | 6.88 | 6.94 | 7.0 | 255900.0 | 6.95 |
| 2020-12-16 | 6.94 | 6.79 | 6.8 | 6.92 | 184300.0 | 6.87 |
| 2020-12-15 | 6.83 | 6.65 | 6.75 | 6.82 | 155600.0 | 6.77 |
| 2020-12-14 | 6.68 | 6.59 | 6.59 | 6.68 | 700800.0 | 6.63 |
| 2020-12-11 | 6.68 | 6.51 | 6.64 | 6.59 | 311200.0 | 6.54 |
| 2020-12-10 | 6.74 | 6.54 | 6.54 | 6.67 | 168000.0 | 6.62 |
| 2020-12-09 | 6.7 | 6.4 | 6.4 | 6.55 | 236000.0 | 6.5 |
| 2020-12-08 | 6.44 | 6.34 | 6.34 | 6.41 | 74500.0 | 6.36 |
| 2020-12-07 | 6.54 | 6.25 | 6.33 | 6.41 | 164800.0 | 6.36 |
| 2020-12-04 | 6.43 | 6.15 | 6.22 | 6.39 | 224900.0 | 6.34 |
| 2020-12-03 | 6.17 | 6.0 | 6.06 | 6.13 | 96900.0 | 6.08 |
| 2020-12-02 | 6.07 | 5.88 | 5.9 | 6.04 | 207100.0 | 5.99 |
| 2020-12-01 | 5.9 | 5.67 | 5.67 | 5.87 | 92000.0 | 5.82 |
| 2020-11-30 | 5.67 | 5.53 | 5.61 | 5.67 | 117700.0 | 5.63 |
| 2020-11-27 | 5.67 | 5.4 | 5.47 | 5.58 | 116500.0 | 5.54 |
| 2020-11-25 | 5.61 | 5.49 | 5.54 | 5.5 | 103400.0 | 5.43 |
| 2020-11-24 | 5.66 | 5.27 | 5.4 | 5.6 | 142600.0 | 5.53 |
| 2020-11-23 | 5.4 | 5.2 | 5.2 | 5.39 | 205300.0 | 5.32 |
| 2020-11-20 | 5.18 | 5.04 | 5.06 | 5.16 | 61300.0 | 5.09 |
| 2020-11-19 | 5.18 | 5.05 | 5.1 | 5.06 | 115200.0 | 5.0 |
| 2020-11-18 | 5.16 | 4.95 | 4.98 | 5.06 | 122700.0 | 5.0 |
| 2020-11-17 | 5.1 | 5.0 | 5.03 | 5.01 | 489300.0 | 4.95 |
| 2020-11-16 | 5.11 | 4.98 | 5.1 | 5.08 | 244200.0 | 5.02 |
| 2020-11-13 | 5.07 | 4.99 | 5.01 | 4.99 | 138900.0 | 4.93 |
| 2020-11-12 | 5.12 | 4.98 | 5.12 | 4.99 | 26500.0 | 4.93 |
| 2020-11-11 | 5.18 | 5.09 | 5.1 | 5.12 | 35400.0 | 5.05 |
| 2020-11-10 | 5.15 | 5.05 | 5.05 | 5.09 | 98300.0 | 5.03 |
| 2020-11-09 | 5.16 | 4.95 | 4.95 | 5.01 | 195600.0 | 4.95 |
| 2020-11-06 | 4.88 | 4.77 | 4.85 | 4.82 | 59100.0 | 4.76 |
| 2020-11-05 | 4.82 | 4.66 | 4.66 | 4.82 | 660700.0 | 4.76 |
| 2020-11-04 | 4.74 | 4.63 | 4.65 | 4.68 | 36200.0 | 4.62 |
| 2020-11-03 | 4.71 | 4.61 | 4.65 | 4.64 | 105900.0 | 4.59 |
| 2020-11-02 | 4.65 | 4.56 | 4.56 | 4.61 | 19000.0 | 4.55 |
| 2020-10-30 | 4.54 | 4.44 | 4.45 | 4.54 | 92000.0 | 4.48 |
| 2020-10-29 | 4.51 | 4.4 | 4.47 | 4.51 | 269800.0 | 4.43 |
| 2020-10-28 | 4.57 | 4.47 | 4.57 | 4.48 | 121800.0 | 4.4 |
| 2020-10-27 | 4.7 | 4.58 | 4.7 | 4.6 | 64400.0 | 4.52 |
| 2020-10-26 | 4.7 | 4.63 | 4.7 | 4.67 | 42500.0 | 4.58 |
| 2020-10-23 | 4.8 | 4.71 | 4.78 | 4.71 | 54800.0 | 4.62 |
| 2020-10-22 | 4.8 | 4.72 | 4.73 | 4.76 | 95800.0 | 4.67 |
| 2020-10-21 | 4.78 | 4.67 | 4.67 | 4.76 | 567700.0 | 4.67 |
| 2020-10-20 | 4.69 | 4.58 | 4.59 | 4.67 | 103400.0 | 4.58 |
| 2020-10-19 | 4.68 | 4.59 | 4.63 | 4.59 | 59900.0 | 4.51 |
| 2020-10-16 | 4.64 | 4.58 | 4.59 | 4.63 | 84900.0 | 4.54 |
| 2020-10-15 | 4.6 | 4.41 | 4.48 | 4.58 | 527700.0 | 4.5 |
| 2020-10-14 | 4.57 | 4.47 | 4.54 | 4.47 | 443500.0 | 4.39 |
| 2020-10-13 | 4.6 | 4.53 | 4.55 | 4.54 | 317100.0 | 4.46 |
| 2020-10-12 | 4.66 | 4.57 | 4.65 | 4.57 | 68900.0 | 4.49 |
| 2020-10-09 | 4.69 | 4.61 | 4.68 | 4.64 | 417400.0 | 4.55 |
| 2020-10-08 | 4.67 | 4.62 | 4.65 | 4.64 | 122300.0 | 4.55 |
| 2020-10-07 | 4.64 | 4.6 | 4.62 | 4.61 | 66600.0 | 4.53 |
| 2020-10-06 | 4.67 | 4.58 | 4.67 | 4.58 | 238500.0 | 4.5 |
| 2020-10-05 | 4.64 | 4.59 | 4.6 | 4.61 | 714000.0 | 4.53 |
| 2020-10-02 | 4.64 | 4.6 | 4.61 | 4.6 | 69600.0 | 4.52 |
| 2020-10-01 | 4.66 | 4.61 | 4.66 | 4.63 | 100900.0 | 4.54 |
| 2020-09-30 | 4.65 | 4.52 | 4.52 | 4.61 | 453500.0 | 4.53 |
| 2020-09-29 | 4.67 | 4.61 | 4.65 | 4.61 | 87700.0 | 4.53 |
| 2020-09-28 | 4.78 | 4.64 | 4.64 | 4.67 | 91000.0 | 4.56 |
| 2020-09-25 | 4.64 | 4.6 | 4.63 | 4.6 | 133500.0 | 4.49 |
| 2020-09-24 | 4.68 | 4.54 | 4.56 | 4.66 | 299200.0 | 4.55 |
| 2020-09-23 | 4.68 | 4.57 | 4.66 | 4.59 | 100300.0 | 4.48 |
| 2020-09-22 | 4.78 | 4.66 | 4.78 | 4.67 | 77600.0 | 4.56 |
| 2020-09-21 | 4.77 | 4.67 | 4.75 | 4.75 | 111300.0 | 4.64 |
| 2020-09-18 | 4.88 | 4.79 | 4.82 | 4.82 | 431200.0 | 4.7 |
| 2020-09-17 | 4.89 | 4.79 | 4.85 | 4.85 | 35800.0 | 4.73 |
| 2020-09-16 | 4.93 | 4.79 | 4.87 | 4.87 | 96400.0 | 4.75 |
| 2020-09-15 | 4.93 | 4.82 | 4.93 | 4.83 | 76600.0 | 4.71 |
| 2020-09-14 | 5.0 | 4.87 | 5.0 | 4.9 | 89600.0 | 4.78 |
| 2020-09-11 | 4.95 | 4.9 | 4.91 | 4.91 | 72100.0 | 4.79 |
| 2020-09-10 | 5.06 | 4.91 | 5.02 | 4.91 | 151500.0 | 4.79 |
| 2020-09-09 | 5.04 | 4.94 | 4.94 | 4.98 | 106500.0 | 4.86 |
| 2020-09-08 | 5.04 | 4.94 | 5.0 | 4.94 | 51700.0 | 4.82 |
| 2020-09-04 | 5.15 | 4.97 | 5.15 | 5.09 | 88800.0 | 4.97 |
| 2020-09-03 | 5.24 | 5.06 | 5.19 | 5.12 | 123900.0 | 5.0 |
| 2020-09-02 | 5.29 | 5.1 | 5.16 | 5.19 | 195800.0 | 5.06 |
| 2020-09-01 | 5.1 | 4.88 | 4.88 | 5.09 | 108300.0 | 4.97 |
| 2020-08-31 | 5.08 | 4.86 | 5.05 | 4.87 | 209600.0 | 4.75 |
| 2020-08-28 | 4.97 | 4.81 | 4.81 | 4.97 | 136100.0 | 4.85 |
| 2020-08-27 | 4.9 | 4.75 | 4.9 | 4.83 | 94500.0 | 4.69 |
| 2020-08-26 | 4.92 | 4.79 | 4.92 | 4.84 | 170400.0 | 4.7 |
| 2020-08-25 | 4.84 | 4.66 | 4.82 | 4.84 | 169200.0 | 4.7 |
| 2020-08-24 | 4.75 | 4.59 | 4.68 | 4.72 | 161800.0 | 4.58 |
| 2020-08-21 | 4.68 | 4.57 | 4.68 | 4.59 | 86200.0 | 4.45 |
| 2020-08-20 | 4.68 | 4.54 | 4.68 | 4.62 | 90000.0 | 4.48 |
| 2020-08-19 | 4.63 | 4.52 | 4.53 | 4.62 | 199800.0 | 4.48 |
| 2020-08-18 | 4.53 | 4.46 | 4.46 | 4.49 | 184900.0 | 4.36 |
| 2020-08-17 | 4.52 | 4.39 | 4.51 | 4.44 | 133900.0 | 4.31 |
| 2020-08-14 | 4.64 | 4.49 | 4.61 | 4.53 | 68000.0 | 4.4 |
| 2020-08-13 | 4.6 | 4.51 | 4.56 | 4.6 | 104400.0 | 4.46 |
| 2020-08-12 | 4.7 | 4.51 | 4.7 | 4.52 | 101800.0 | 4.39 |
| 2020-08-11 | 4.65 | 4.55 | 4.55 | 4.6 | 52000.0 | 4.46 |
| 2020-08-10 | 4.55 | 4.42 | 4.42 | 4.48 | 65400.0 | 4.35 |
| 2020-08-07 | 4.51 | 4.41 | 4.5 | 4.43 | 80000.0 | 4.3 |
| 2020-08-06 | 4.53 | 4.5 | 4.51 | 4.51 | 62700.0 | 4.38 |
| 2020-08-05 | 4.57 | 4.5 | 4.55 | 4.51 | 80000.0 | 4.38 |
| 2020-08-04 | 4.55 | 4.48 | 4.48 | 4.5 | 109100.0 | 4.37 |
| 2020-08-03 | 4.62 | 4.5 | 4.58 | 4.52 | 154900.0 | 4.39 |
| 2020-07-31 | 4.67 | 4.56 | 4.64 | 4.57 | 226400.0 | 4.43 |
| 2020-07-30 | 4.72 | 4.63 | 4.72 | 4.68 | 291000.0 | 4.54 |
| 2020-07-29 | 4.76 | 4.69 | 4.75 | 4.75 | 244200.0 | 4.58 |
| 2020-07-28 | 4.81 | 4.72 | 4.76 | 4.73 | 31500.0 | 4.56 |
| 2020-07-27 | 4.82 | 4.65 | 4.73 | 4.78 | 97900.0 | 4.61 |
| 2020-07-24 | 4.82 | 4.73 | 4.79 | 4.73 | 51400.0 | 4.56 |
| 2020-07-23 | 4.9 | 4.81 | 4.9 | 4.82 | 102800.0 | 4.65 |
| 2020-07-22 | 4.87 | 4.78 | 4.78 | 4.83 | 58200.0 | 4.66 |
| 2020-07-21 | 4.85 | 4.64 | 4.64 | 4.81 | 160200.0 | 4.64 |
| 2020-07-20 | 4.73 | 4.54 | 4.66 | 4.6 | 143800.0 | 4.44 |
| 2020-07-17 | 4.8 | 4.7 | 4.8 | 4.71 | 209300.0 | 4.55 |
| 2020-07-16 | 4.8 | 4.67 | 4.71 | 4.76 | 70400.0 | 4.59 |
| 2020-07-15 | 4.8 | 4.7 | 4.74 | 4.74 | 102600.0 | 4.57 |
| 2020-07-14 | 4.69 | 4.6 | 4.63 | 4.67 | 148700.0 | 4.51 |
| 2020-07-13 | 4.74 | 4.64 | 4.64 | 4.66 | 143500.0 | 4.5 |
| 2020-07-10 | 4.68 | 4.6 | 4.61 | 4.64 | 203000.0 | 4.48 |
| 2020-07-09 | 4.7 | 4.56 | 4.68 | 4.63 | 526400.0 | 4.47 |
| 2020-07-08 | 4.69 | 4.57 | 4.67 | 4.69 | 428600.0 | 4.53 |
| 2020-07-07 | 4.57 | 4.5 | 4.57 | 4.55 | 249700.0 | 4.39 |
| 2020-07-06 | 4.62 | 4.52 | 4.57 | 4.58 | 177100.0 | 4.42 |
| 2020-07-02 | 4.53 | 4.41 | 4.41 | 4.5 | 213900.0 | 4.34 |
| 2020-07-01 | 4.46 | 4.34 | 4.35 | 4.36 | 195700.0 | 4.21 |
| 2020-06-30 | 4.4 | 4.27 | 4.28 | 4.36 | 409900.0 | 4.21 |
| 2020-06-29 | 4.41 | 4.26 | 4.41 | 4.3 | 240600.0 | 4.15 |
| 2020-06-26 | 4.53 | 4.37 | 4.49 | 4.37 | 315500.0 | 4.19 |
| 2020-06-25 | 4.55 | 4.29 | 4.3 | 4.52 | 323300.0 | 4.33 |
| 2020-06-24 | 4.51 | 4.34 | 4.51 | 4.34 | 422500.0 | 4.16 |
| 2020-06-23 | 4.53 | 4.41 | 4.41 | 4.52 | 458300.0 | 4.33 |
| 2020-06-22 | 4.49 | 4.23 | 4.49 | 4.36 | 562000.0 | 4.18 |
| 2020-06-19 | 4.64 | 4.51 | 4.62 | 4.51 | 397900.0 | 4.33 |
| 2020-06-18 | 4.61 | 4.5 | 4.52 | 4.56 | 495700.0 | 4.37 |
| 2020-06-17 | 4.67 | 4.52 | 4.67 | 4.56 | 272500.0 | 4.37 |
| 2020-06-16 | 4.87 | 4.61 | 4.79 | 4.64 | 255800.0 | 4.45 |
| 2020-06-15 | 4.63 | 4.4 | 4.52 | 4.62 | 1340900.0 | 4.43 |
| 2020-06-12 | 4.72 | 4.57 | 4.7 | 4.62 | 1819200.0 | 4.43 |
| 2020-06-11 | 4.66 | 4.43 | 4.63 | 4.49 | 871700.0 | 4.31 |
| 2020-06-10 | 5.0 | 4.79 | 5.0 | 4.79 | 509600.0 | 4.59 |
| 2020-06-09 | 5.1 | 4.96 | 5.1 | 5.01 | 1331500.0 | 4.8 |
| 2020-06-08 | 5.29 | 5.13 | 5.29 | 5.19 | 745500.0 | 4.98 |
| 2020-06-05 | 5.25 | 4.98 | 4.99 | 5.2 | 1417800.0 | 4.99 |
| 2020-06-04 | 4.94 | 4.78 | 4.78 | 4.91 | 1017300.0 | 4.71 |
| 2020-06-03 | 4.85 | 4.71 | 4.71 | 4.82 | 1585700.0 | 4.62 |
| 2020-06-02 | 4.71 | 4.6 | 4.6 | 4.68 | 371200.0 | 4.49 |
| 2020-06-01 | 4.66 | 4.39 | 4.39 | 4.57 | 938800.0 | 4.38 |
| 2020-05-29 | 4.46 | 4.31 | 4.34 | 4.39 | 1356800.0 | 4.21 |
| 2020-05-28 | 4.51 | 4.2 | 4.27 | 4.39 | 695000.0 | 4.21 |
| 2020-05-27 | 4.34 | 4.2 | 4.29 | 4.31 | 1549600.0 | 4.11 |
| 2020-05-26 | 4.26 | 4.14 | 4.14 | 4.23 | 834700.0 | 4.03 |
| 2020-05-22 | 4.1 | 3.99 | 4.09 | 4.07 | 1193100.0 | 3.88 |
| 2020-05-21 | 4.24 | 4.05 | 4.05 | 4.09 | 366200.0 | 3.9 |
| 2020-05-20 | 4.16 | 3.99 | 3.99 | 4.05 | 1080000.0 | 3.86 |
| 2020-05-19 | 4.06 | 3.95 | 4.0 | 3.95 | 783000.0 | 3.76 |
| 2020-05-18 | 4.08 | 3.85 | 3.85 | 4.03 | 516300.0 | 3.84 |
| 2020-05-15 | 3.85 | 3.7 | 3.77 | 3.84 | 365100.0 | 3.66 |
| 2020-05-14 | 3.93 | 3.76 | 3.83 | 3.79 | 451000.0 | 3.61 |
| 2020-05-13 | 3.99 | 3.86 | 3.98 | 3.88 | 620800.0 | 3.7 |
| 2020-05-12 | 4.06 | 3.91 | 3.94 | 4.01 | 661200.0 | 3.82 |
| 2020-05-11 | 4.07 | 3.93 | 4.03 | 3.94 | 829700.0 | 3.75 |
| 2020-05-08 | 4.17 | 4.02 | 4.04 | 4.08 | 513400.0 | 3.89 |
| 2020-05-07 | 4.16 | 3.99 | 4.07 | 3.99 | 592700.0 | 3.8 |
| 2020-05-06 | 4.09 | 3.99 | 4.08 | 4.02 | 423500.0 | 3.83 |
| 2020-05-05 | 4.2 | 4.08 | 4.16 | 4.08 | 240700.0 | 3.89 |
| 2020-05-04 | 4.09 | 3.9 | 3.99 | 4.08 | 699200.0 | 3.89 |
| 2020-05-01 | 4.12 | 3.85 | 4.12 | 3.98 | 318000.0 | 3.79 |
| 2020-04-30 | 4.29 | 4.15 | 4.21 | 4.2 | 567200.0 | 4.0 |
| 2020-04-29 | 4.39 | 4.17 | 4.2 | 4.29 | 779300.0 | 4.07 |
| 2020-04-28 | 4.22 | 4.08 | 4.11 | 4.1 | 708500.0 | 3.89 |
| 2020-04-27 | 4.2 | 4.02 | 4.12 | 4.03 | 383000.0 | 3.82 |
| 2020-04-24 | 4.31 | 4.03 | 4.31 | 4.05 | 274700.0 | 3.84 |
| 2020-04-23 | 4.45 | 4.18 | 4.45 | 4.2 | 232700.0 | 3.98 |
| 2020-04-22 | 4.52 | 4.34 | 4.42 | 4.45 | 397400.0 | 4.22 |
| 2020-04-21 | 4.64 | 4.41 | 4.64 | 4.41 | 187400.0 | 4.18 |
| 2020-04-20 | 4.84 | 4.52 | 4.62 | 4.64 | 325100.0 | 4.4 |
| 2020-04-17 | 4.86 | 4.65 | 4.7 | 4.7 | 341100.0 | 4.45 |
| 2020-04-16 | 4.76 | 4.59 | 4.76 | 4.67 | 229300.0 | 4.43 |
| 2020-04-15 | 4.89 | 4.6 | 4.67 | 4.8 | 153600.0 | 4.55 |
| 2020-04-14 | 5.08 | 4.75 | 5.02 | 4.8 | 1040400.0 | 4.55 |
| 2020-04-13 | 4.86 | 4.58 | 4.72 | 4.86 | 166500.0 | 4.61 |
| 2020-04-09 | 5.13 | 4.6 | 4.79 | 4.71 | 249500.0 | 4.46 |
| 2020-04-08 | 4.86 | 4.72 | 4.79 | 4.76 | 212200.0 | 4.49 |
| 2020-04-07 | 5.06 | 4.73 | 4.83 | 4.77 | 271500.0 | 4.5 |
| 2020-04-06 | 4.78 | 4.48 | 4.49 | 4.71 | 326000.0 | 4.44 |
| 2020-04-03 | 4.46 | 4.14 | 4.2 | 4.42 | 238200.0 | 4.17 |
| 2020-04-02 | 4.36 | 4.05 | 4.09 | 4.21 | 244700.0 | 3.97 |
| 2020-04-01 | 4.26 | 4.03 | 4.26 | 4.13 | 199100.0 | 3.89 |
| 2020-03-31 | 4.59 | 4.34 | 4.42 | 4.38 | 353700.0 | 4.13 |
| 2020-03-30 | 4.5 | 4.1 | 4.49 | 4.35 | 261400.0 | 4.1 |
| 2020-03-27 | 4.65 | 4.41 | 4.62 | 4.48 | 187500.0 | 4.22 |
| 2020-03-26 | 4.79 | 4.08 | 4.08 | 4.72 | 411000.0 | 4.45 |
| 2020-03-25 | 4.15 | 3.5 | 3.6 | 4.08 | 488500.0 | 3.85 |
| 2020-03-24 | 3.56 | 3.35 | 3.35 | 3.48 | 504100.0 | 3.28 |
| 2020-03-23 | 3.67 | 3.32 | 3.59 | 3.34 | 256500.0 | 3.15 |
| 2020-03-20 | 4.04 | 3.5 | 3.78 | 3.59 | 532800.0 | 3.38 |
| 2020-03-19 | 3.8 | 3.6 | 3.68 | 3.75 | 453700.0 | 3.53 |
| 2020-03-18 | 4.33 | 3.71 | 4.33 | 3.71 | 350400.0 | 3.5 |
| 2020-03-17 | 4.96 | 4.39 | 4.76 | 4.55 | 400200.0 | 4.29 |
| 2020-03-16 | 5.58 | 4.58 | 5.57 | 4.69 | 390400.0 | 4.42 |
| 2020-03-13 | 5.95 | 5.32 | 5.43 | 5.95 | 350500.0 | 5.61 |
| 2020-03-12 | 6.01 | 5.16 | 6.01 | 5.23 | 363200.0 | 4.93 |
| 2020-03-11 | 6.73 | 6.19 | 6.73 | 6.24 | 304200.0 | 5.88 |
| 2020-03-10 | 6.88 | 6.6 | 6.8 | 6.8 | 184600.0 | 6.41 |
| 2020-03-09 | 7.27 | 6.6 | 7.26 | 6.79 | 215700.0 | 6.4 |
| 2020-03-06 | 7.9 | 7.7 | 7.85 | 7.7 | 129600.0 | 7.26 |
| 2020-03-05 | 8.04 | 7.94 | 8.02 | 8.01 | 91300.0 | 7.55 |
| 2020-03-04 | 8.23 | 8.08 | 8.14 | 8.14 | 104600.0 | 7.67 |
| 2020-03-03 | 8.36 | 8.08 | 8.21 | 8.08 | 177900.0 | 7.62 |
| 2020-03-02 | 8.3 | 8.07 | 8.16 | 8.18 | 206400.0 | 7.71 |
| 2020-02-28 | 8.16 | 7.93 | 8.08 | 8.13 | 451100.0 | 7.66 |
| 2020-02-27 | 8.35 | 8.14 | 8.29 | 8.22 | 231200.0 | 7.75 |
| 2020-02-26 | 8.7 | 8.44 | 8.63 | 8.44 | 348300.0 | 7.93 |
| 2020-02-25 | 8.69 | 8.58 | 8.68 | 8.61 | 190400.0 | 8.09 |
| 2020-02-24 | 8.64 | 8.44 | 8.62 | 8.62 | 171700.0 | 8.1 |
| 2020-02-21 | 8.73 | 8.64 | 8.72 | 8.7 | 51700.0 | 8.17 |
| 2020-02-20 | 8.85 | 8.71 | 8.85 | 8.73 | 51900.0 | 8.2 |
| 2020-02-19 | 8.85 | 8.76 | 8.77 | 8.82 | 257400.0 | 8.28 |
| 2020-02-18 | 8.77 | 8.63 | 8.7 | 8.75 | 111300.0 | 8.22 |