| 名前 | Barclays PLC Common Stock |
| ティッカー | BCS |
| 国 | United Kingdom |
| 上場年 | nan |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 8.68 | 8.46 | 8.48 | 8.67 | 6170000.0 | 8.67 |
| 2021-02-12 | 8.09 | 8.0 | 8.03 | 8.07 | 2916000.0 | 8.07 |
| 2021-02-11 | 8.05 | 7.93 | 7.99 | 8.02 | 4237000.0 | 8.02 |
| 2021-02-10 | 8.2 | 8.07 | 8.13 | 8.11 | 4179000.0 | 8.11 |
| 2021-02-09 | 8.18 | 8.08 | 8.13 | 8.14 | 2826100.0 | 8.14 |
| 2021-02-08 | 8.18 | 8.05 | 8.09 | 8.09 | 3615500.0 | 8.09 |
| 2021-02-05 | 8.11 | 7.96 | 8.07 | 8.03 | 3783800.0 | 8.03 |
| 2021-02-04 | 8.02 | 7.91 | 7.94 | 7.93 | 3825100.0 | 7.93 |
| 2021-02-03 | 7.77 | 7.65 | 7.67 | 7.73 | 3133700.0 | 7.73 |
| 2021-02-02 | 7.66 | 7.54 | 7.57 | 7.6 | 3571200.0 | 7.6 |
| 2021-02-01 | 7.42 | 7.32 | 7.39 | 7.4 | 3068400.0 | 7.4 |
| 2021-01-29 | 7.44 | 7.21 | 7.4 | 7.28 | 6075400.0 | 7.28 |
| 2021-01-28 | 7.61 | 7.32 | 7.33 | 7.54 | 7057300.0 | 7.54 |
| 2021-01-27 | 7.4 | 7.25 | 7.37 | 7.3 | 5729800.0 | 7.3 |
| 2021-01-26 | 7.67 | 7.57 | 7.62 | 7.6 | 2947100.0 | 7.6 |
| 2021-01-25 | 7.58 | 7.43 | 7.54 | 7.52 | 3801500.0 | 7.52 |
| 2021-01-22 | 7.83 | 7.72 | 7.77 | 7.81 | 2189100.0 | 7.81 |
| 2021-01-21 | 8.0 | 7.87 | 7.98 | 7.9 | 2281600.0 | 7.9 |
| 2021-01-20 | 7.96 | 7.88 | 7.91 | 7.94 | 2580300.0 | 7.94 |
| 2021-01-19 | 8.02 | 7.91 | 7.98 | 7.98 | 2841100.0 | 7.98 |
| 2021-01-15 | 8.17 | 7.95 | 8.16 | 8.03 | 4554800.0 | 8.03 |
| 2021-01-14 | 8.41 | 8.3 | 8.32 | 8.38 | 3317900.0 | 8.38 |
| 2021-01-13 | 8.33 | 8.23 | 8.29 | 8.28 | 3967300.0 | 8.28 |
| 2021-01-12 | 8.41 | 8.29 | 8.33 | 8.41 | 4159400.0 | 8.41 |
| 2021-01-11 | 8.22 | 8.05 | 8.07 | 8.2 | 3396000.0 | 8.2 |
| 2021-01-08 | 8.37 | 8.16 | 8.35 | 8.26 | 3898900.0 | 8.26 |
| 2021-01-07 | 8.48 | 8.33 | 8.39 | 8.36 | 4699900.0 | 8.36 |
| 2021-01-06 | 8.5 | 8.2 | 8.23 | 8.43 | 7469400.0 | 8.43 |
| 2021-01-05 | 7.84 | 7.64 | 7.65 | 7.81 | 4194700.0 | 7.81 |
| 2021-01-04 | 7.97 | 7.69 | 7.94 | 7.69 | 6499900.0 | 7.69 |
| 2020-12-31 | 8.01 | 7.93 | 7.99 | 7.99 | 2016800.0 | 7.99 |
| 2020-12-30 | 8.14 | 8.02 | 8.1 | 8.03 | 2652700.0 | 8.03 |
| 2020-12-29 | 8.13 | 8.01 | 8.11 | 8.04 | 4010600.0 | 8.04 |
| 2020-12-28 | 8.25 | 8.16 | 8.2 | 8.17 | 2337900.0 | 8.17 |
| 2020-12-24 | 8.39 | 8.09 | 8.36 | 8.11 | 3646500.0 | 8.11 |
| 2020-12-23 | 8.23 | 7.97 | 7.98 | 8.2 | 7377100.0 | 8.2 |
| 2020-12-22 | 7.79 | 7.68 | 7.76 | 7.73 | 5568000.0 | 7.73 |
| 2020-12-21 | 7.68 | 7.42 | 7.47 | 7.64 | 6505700.0 | 7.64 |
| 2020-12-18 | 7.84 | 7.75 | 7.81 | 7.8 | 3562200.0 | 7.8 |
| 2020-12-17 | 8.01 | 7.85 | 7.98 | 7.86 | 3434100.0 | 7.86 |
| 2020-12-16 | 7.82 | 7.71 | 7.81 | 7.75 | 4134500.0 | 7.75 |
| 2020-12-15 | 7.77 | 7.49 | 7.54 | 7.74 | 6472000.0 | 7.74 |
| 2020-12-14 | 7.68 | 7.5 | 7.65 | 7.51 | 5682600.0 | 7.51 |
| 2020-12-11 | 7.28 | 7.11 | 7.23 | 7.18 | 7501600.0 | 7.18 |
| 2020-12-10 | 7.72 | 7.37 | 7.38 | 7.55 | 8036400.0 | 7.55 |
| 2020-12-09 | 7.94 | 7.71 | 7.91 | 7.8 | 3232300.0 | 7.8 |
| 2020-12-08 | 7.84 | 7.72 | 7.77 | 7.8 | 4229600.0 | 7.8 |
| 2020-12-07 | 7.82 | 7.71 | 7.76 | 7.75 | 5990600.0 | 7.75 |
| 2020-12-04 | 8.11 | 7.96 | 8.05 | 8.06 | 6913800.0 | 8.06 |
| 2020-12-03 | 8.0 | 7.83 | 7.89 | 7.91 | 4407500.0 | 7.91 |
| 2020-12-02 | 7.84 | 7.63 | 7.65 | 7.82 | 3391300.0 | 7.82 |
| 2020-12-01 | 7.72 | 7.41 | 7.46 | 7.7 | 5165500.0 | 7.7 |
| 2020-11-30 | 7.3 | 7.12 | 7.27 | 7.12 | 5667300.0 | 7.12 |
| 2020-11-27 | 7.49 | 7.39 | 7.4 | 7.45 | 2757000.0 | 7.45 |
| 2020-11-25 | 7.68 | 7.53 | 7.64 | 7.64 | 3339800.0 | 7.64 |
| 2020-11-24 | 8.05 | 7.76 | 7.79 | 8.02 | 4775100.0 | 8.02 |
| 2020-11-23 | 7.53 | 7.38 | 7.43 | 7.49 | 3158500.0 | 7.49 |
| 2020-11-20 | 7.36 | 7.25 | 7.32 | 7.3 | 2585200.0 | 7.3 |
| 2020-11-19 | 7.38 | 7.26 | 7.3 | 7.35 | 3968300.0 | 7.35 |
| 2020-11-18 | 7.52 | 7.35 | 7.43 | 7.35 | 3333600.0 | 7.35 |
| 2020-11-17 | 7.32 | 7.12 | 7.15 | 7.3 | 2160100.0 | 7.3 |
| 2020-11-16 | 7.29 | 7.15 | 7.26 | 7.22 | 3991600.0 | 7.22 |
| 2020-11-13 | 7.07 | 6.97 | 6.99 | 7.07 | 2720100.0 | 7.07 |
| 2020-11-12 | 6.94 | 6.77 | 6.8 | 6.81 | 3486200.0 | 6.81 |
| 2020-11-11 | 7.19 | 6.99 | 7.19 | 7.05 | 6839200.0 | 7.05 |
| 2020-11-10 | 7.12 | 6.92 | 6.97 | 7.05 | 5982800.0 | 7.05 |
| 2020-11-09 | 6.94 | 6.61 | 6.67 | 6.88 | 9591200.0 | 6.88 |
| 2020-11-06 | 5.92 | 5.79 | 5.92 | 5.79 | 2569000.0 | 5.79 |
| 2020-11-05 | 5.79 | 5.61 | 5.63 | 5.77 | 3814800.0 | 5.77 |
| 2020-11-04 | 5.82 | 5.63 | 5.74 | 5.63 | 3868700.0 | 5.63 |
| 2020-11-03 | 5.92 | 5.78 | 5.81 | 5.88 | 3513500.0 | 5.88 |
| 2020-11-02 | 5.53 | 5.39 | 5.45 | 5.51 | 3434700.0 | 5.51 |
| 2020-10-30 | 5.54 | 5.4 | 5.51 | 5.53 | 4012400.0 | 5.53 |
| 2020-10-29 | 5.5 | 5.31 | 5.4 | 5.44 | 5498700.0 | 5.44 |
| 2020-10-28 | 5.41 | 5.3 | 5.36 | 5.33 | 4338700.0 | 5.33 |
| 2020-10-27 | 5.72 | 5.48 | 5.72 | 5.49 | 3881800.0 | 5.49 |
| 2020-10-26 | 5.82 | 5.68 | 5.8 | 5.74 | 4752000.0 | 5.74 |
| 2020-10-23 | 5.84 | 5.74 | 5.84 | 5.83 | 4961400.0 | 5.83 |
| 2020-10-22 | 5.52 | 5.35 | 5.35 | 5.5 | 3612900.0 | 5.5 |
| 2020-10-21 | 5.46 | 5.35 | 5.4 | 5.36 | 2165500.0 | 5.36 |
| 2020-10-20 | 5.43 | 5.33 | 5.34 | 5.37 | 2482000.0 | 5.37 |
| 2020-10-19 | 5.36 | 5.23 | 5.28 | 5.29 | 2097400.0 | 5.29 |
| 2020-10-16 | 5.27 | 5.17 | 5.21 | 5.26 | 2124700.0 | 5.26 |
| 2020-10-15 | 5.19 | 5.07 | 5.09 | 5.19 | 2290700.0 | 5.19 |
| 2020-10-14 | 5.32 | 5.22 | 5.3 | 5.23 | 3432700.0 | 5.23 |
| 2020-10-13 | 5.35 | 5.23 | 5.35 | 5.25 | 3911700.0 | 5.25 |
| 2020-10-12 | 5.55 | 5.46 | 5.48 | 5.55 | 2252900.0 | 5.55 |
| 2020-10-09 | 5.61 | 5.52 | 5.6 | 5.55 | 2272200.0 | 5.55 |
| 2020-10-08 | 5.55 | 5.47 | 5.51 | 5.54 | 1848900.0 | 5.54 |
| 2020-10-07 | 5.51 | 5.35 | 5.46 | 5.39 | 2723900.0 | 5.39 |
| 2020-10-06 | 5.39 | 5.25 | 5.34 | 5.28 | 6082200.0 | 5.28 |
| 2020-10-05 | 5.15 | 5.07 | 5.07 | 5.13 | 2599400.0 | 5.13 |
| 2020-10-02 | 5.11 | 4.94 | 4.94 | 5.08 | 3242600.0 | 5.08 |
| 2020-10-01 | 5.05 | 4.95 | 5.02 | 5.0 | 1993900.0 | 5.0 |
| 2020-09-30 | 5.1 | 4.99 | 5.06 | 5.01 | 3001400.0 | 5.01 |
| 2020-09-29 | 5.02 | 4.92 | 4.99 | 4.96 | 3701800.0 | 4.96 |
| 2020-09-28 | 5.03 | 4.93 | 4.93 | 4.99 | 3486300.0 | 4.99 |
| 2020-09-25 | 4.7 | 4.6 | 4.62 | 4.7 | 3185200.0 | 4.7 |
| 2020-09-24 | 4.8 | 4.68 | 4.78 | 4.75 | 5312400.0 | 4.75 |
| 2020-09-23 | 4.85 | 4.64 | 4.82 | 4.64 | 2414100.0 | 4.64 |
| 2020-09-22 | 4.79 | 4.64 | 4.76 | 4.68 | 2688400.0 | 4.68 |
| 2020-09-21 | 4.8 | 4.68 | 4.75 | 4.74 | 3861700.0 | 4.74 |
| 2020-09-18 | 5.08 | 5.01 | 5.08 | 5.02 | 3116200.0 | 5.02 |
| 2020-09-17 | 5.22 | 5.12 | 5.14 | 5.19 | 3343200.0 | 5.19 |
| 2020-09-16 | 5.35 | 5.18 | 5.21 | 5.29 | 2763400.0 | 5.29 |
| 2020-09-15 | 5.28 | 5.22 | 5.27 | 5.22 | 2767500.0 | 5.22 |
| 2020-09-14 | 5.33 | 5.27 | 5.29 | 5.29 | 1949000.0 | 5.29 |
| 2020-09-11 | 5.28 | 5.19 | 5.23 | 5.25 | 3435400.0 | 5.25 |
| 2020-09-10 | 5.47 | 5.29 | 5.44 | 5.3 | 2769500.0 | 5.3 |
| 2020-09-09 | 5.43 | 5.34 | 5.37 | 5.39 | 2086600.0 | 5.39 |
| 2020-09-08 | 5.43 | 5.35 | 5.41 | 5.36 | 3791000.0 | 5.36 |
| 2020-09-04 | 5.72 | 5.54 | 5.65 | 5.68 | 3478600.0 | 5.68 |
| 2020-09-03 | 5.72 | 5.5 | 5.68 | 5.52 | 3093000.0 | 5.52 |
| 2020-09-02 | 5.54 | 5.46 | 5.5 | 5.53 | 2800900.0 | 5.53 |
| 2020-09-01 | 5.73 | 5.58 | 5.69 | 5.6 | 3138700.0 | 5.6 |
| 2020-08-31 | 5.93 | 5.79 | 5.93 | 5.82 | 1599300.0 | 5.82 |
| 2020-08-28 | 5.97 | 5.87 | 5.91 | 5.95 | 2708000.0 | 5.95 |
| 2020-08-27 | 5.86 | 5.75 | 5.82 | 5.78 | 1756600.0 | 5.78 |
| 2020-08-26 | 5.81 | 5.74 | 5.75 | 5.78 | 1783800.0 | 5.78 |
| 2020-08-25 | 5.81 | 5.65 | 5.79 | 5.7 | 1738400.0 | 5.7 |
| 2020-08-24 | 5.74 | 5.58 | 5.6 | 5.74 | 2567100.0 | 5.74 |
| 2020-08-21 | 5.63 | 5.54 | 5.55 | 5.61 | 2839200.0 | 5.61 |
| 2020-08-20 | 5.64 | 5.55 | 5.58 | 5.62 | 2387500.0 | 5.62 |
| 2020-08-19 | 5.78 | 5.66 | 5.7 | 5.67 | 1859100.0 | 5.67 |
| 2020-08-18 | 5.75 | 5.64 | 5.72 | 5.65 | 2894100.0 | 5.65 |
| 2020-08-17 | 5.73 | 5.6 | 5.73 | 5.61 | 1999000.0 | 5.61 |
| 2020-08-14 | 5.71 | 5.63 | 5.63 | 5.65 | 1461800.0 | 5.65 |
| 2020-08-13 | 5.73 | 5.59 | 5.69 | 5.62 | 1819000.0 | 5.62 |
| 2020-08-12 | 5.85 | 5.73 | 5.85 | 5.74 | 1817600.0 | 5.74 |
| 2020-08-11 | 5.84 | 5.73 | 5.77 | 5.75 | 3392500.0 | 5.75 |
| 2020-08-10 | 5.59 | 5.5 | 5.51 | 5.58 | 2870700.0 | 5.58 |
| 2020-08-07 | 5.55 | 5.33 | 5.37 | 5.54 | 2970900.0 | 5.54 |
| 2020-08-06 | 5.56 | 5.49 | 5.5 | 5.54 | 2288300.0 | 5.54 |
| 2020-08-05 | 5.62 | 5.55 | 5.56 | 5.58 | 1461400.0 | 5.58 |
| 2020-08-04 | 5.47 | 5.38 | 5.39 | 5.46 | 1928700.0 | 5.46 |
| 2020-08-03 | 5.41 | 5.28 | 5.31 | 5.38 | 1687800.0 | 5.38 |
| 2020-07-31 | 5.39 | 5.21 | 5.38 | 5.24 | 5216500.0 | 5.24 |
| 2020-07-30 | 5.28 | 5.12 | 5.18 | 5.28 | 4141300.0 | 5.28 |
| 2020-07-29 | 5.53 | 5.41 | 5.47 | 5.51 | 4547800.0 | 5.51 |
| 2020-07-28 | 5.8 | 5.67 | 5.7 | 5.76 | 2652200.0 | 5.76 |
| 2020-07-27 | 5.74 | 5.66 | 5.7 | 5.69 | 2469700.0 | 5.69 |
| 2020-07-24 | 5.86 | 5.76 | 5.85 | 5.76 | 2257000.0 | 5.76 |
| 2020-07-23 | 5.93 | 5.83 | 5.9 | 5.85 | 3046000.0 | 5.85 |
| 2020-07-22 | 5.98 | 5.87 | 5.9 | 5.93 | 3470500.0 | 5.93 |
| 2020-07-21 | 5.94 | 5.85 | 5.88 | 5.88 | 3252300.0 | 5.88 |
| 2020-07-20 | 5.87 | 5.78 | 5.79 | 5.83 | 2977100.0 | 5.83 |
| 2020-07-17 | 5.84 | 5.74 | 5.78 | 5.78 | 3572400.0 | 5.78 |
| 2020-07-16 | 5.97 | 5.88 | 5.91 | 5.9 | 4175100.0 | 5.9 |
| 2020-07-15 | 6.11 | 6.01 | 6.1 | 6.08 | 3720400.0 | 6.08 |
| 2020-07-14 | 5.99 | 5.89 | 5.91 | 5.98 | 4558900.0 | 5.98 |
| 2020-07-13 | 6.06 | 5.89 | 6.05 | 5.91 | 5181700.0 | 5.91 |
| 2020-07-10 | 6.02 | 5.8 | 5.82 | 6.01 | 4192800.0 | 6.01 |
| 2020-07-09 | 5.77 | 5.6 | 5.76 | 5.6 | 3679200.0 | 5.6 |
| 2020-07-08 | 5.79 | 5.67 | 5.68 | 5.77 | 2449600.0 | 5.77 |
| 2020-07-07 | 5.78 | 5.65 | 5.77 | 5.65 | 2351800.0 | 5.65 |
| 2020-07-06 | 5.88 | 5.75 | 5.82 | 5.83 | 3684500.0 | 5.83 |
| 2020-07-02 | 5.94 | 5.79 | 5.9 | 5.8 | 3996500.0 | 5.8 |
| 2020-07-01 | 5.73 | 5.6 | 5.67 | 5.62 | 3391600.0 | 5.62 |
| 2020-06-30 | 5.68 | 5.54 | 5.56 | 5.66 | 3130000.0 | 5.66 |
| 2020-06-29 | 5.64 | 5.53 | 5.55 | 5.61 | 3352600.0 | 5.61 |
| 2020-06-26 | 5.6 | 5.38 | 5.58 | 5.38 | 3897600.0 | 5.38 |
| 2020-06-25 | 5.68 | 5.47 | 5.5 | 5.65 | 3904700.0 | 5.65 |
| 2020-06-24 | 5.66 | 5.47 | 5.65 | 5.5 | 3501800.0 | 5.5 |
| 2020-06-23 | 5.85 | 5.75 | 5.83 | 5.76 | 2525700.0 | 5.76 |
| 2020-06-22 | 5.77 | 5.66 | 5.72 | 5.72 | 5045700.0 | 5.72 |
| 2020-06-19 | 5.88 | 5.62 | 5.88 | 5.65 | 3813600.0 | 5.65 |
| 2020-06-18 | 5.92 | 5.8 | 5.82 | 5.82 | 3865600.0 | 5.82 |
| 2020-06-17 | 6.04 | 5.88 | 6.04 | 5.89 | 3564000.0 | 5.89 |
| 2020-06-16 | 6.28 | 6.02 | 6.25 | 6.12 | 5301000.0 | 6.12 |
| 2020-06-15 | 5.95 | 5.67 | 5.7 | 5.9 | 4765500.0 | 5.9 |
| 2020-06-12 | 6.06 | 5.75 | 5.99 | 5.92 | 4686200.0 | 5.92 |
| 2020-06-11 | 5.92 | 5.61 | 5.82 | 5.64 | 5810100.0 | 5.64 |
| 2020-06-10 | 6.42 | 6.22 | 6.41 | 6.23 | 5026300.0 | 6.23 |
| 2020-06-09 | 6.48 | 6.3 | 6.37 | 6.43 | 5291100.0 | 6.43 |
| 2020-06-08 | 6.81 | 6.57 | 6.79 | 6.72 | 7224600.0 | 6.72 |
| 2020-06-05 | 6.71 | 6.58 | 6.61 | 6.6 | 9884600.0 | 6.6 |
| 2020-06-04 | 6.3 | 6.07 | 6.17 | 6.23 | 8123200.0 | 6.23 |
| 2020-06-03 | 6.32 | 6.09 | 6.11 | 6.27 | 7209600.0 | 6.27 |
| 2020-06-02 | 6.07 | 5.92 | 6.05 | 5.95 | 5277100.0 | 5.95 |
| 2020-06-01 | 6.0 | 5.8 | 5.83 | 5.99 | 4068400.0 | 5.99 |
| 2020-05-29 | 5.77 | 5.58 | 5.68 | 5.66 | 5400200.0 | 5.66 |
| 2020-05-28 | 6.06 | 5.89 | 6.04 | 5.9 | 7558500.0 | 5.9 |
| 2020-05-27 | 5.92 | 5.72 | 5.88 | 5.83 | 6738700.0 | 5.83 |
| 2020-05-26 | 5.49 | 5.31 | 5.32 | 5.44 | 4475000.0 | 5.44 |
| 2020-05-22 | 5.11 | 4.97 | 5.11 | 5.03 | 3465100.0 | 5.03 |
| 2020-05-21 | 5.15 | 5.02 | 5.07 | 5.06 | 3360700.0 | 5.06 |
| 2020-05-20 | 5.2 | 5.1 | 5.11 | 5.17 | 3794100.0 | 5.17 |
| 2020-05-19 | 5.13 | 4.99 | 5.09 | 5.01 | 5921300.0 | 5.01 |
| 2020-05-18 | 5.19 | 4.95 | 5.0 | 5.17 | 5236700.0 | 5.17 |
| 2020-05-15 | 4.77 | 4.65 | 4.73 | 4.71 | 3461700.0 | 4.71 |
| 2020-05-14 | 4.78 | 4.44 | 4.54 | 4.76 | 6983600.0 | 4.76 |
| 2020-05-13 | 4.87 | 4.67 | 4.86 | 4.71 | 5614300.0 | 4.71 |
| 2020-05-12 | 5.11 | 4.89 | 5.09 | 4.9 | 5315600.0 | 4.9 |
| 2020-05-11 | 5.09 | 5.01 | 5.09 | 5.06 | 3606000.0 | 5.06 |
| 2020-05-08 | 5.28 | 5.17 | 5.23 | 5.27 | 2063800.0 | 5.27 |
| 2020-05-07 | 5.21 | 5.04 | 5.05 | 5.12 | 4509600.0 | 5.12 |
| 2020-05-06 | 5.07 | 4.9 | 5.05 | 4.93 | 4132900.0 | 4.93 |
| 2020-05-05 | 5.15 | 5.02 | 5.1 | 5.03 | 4605500.0 | 5.03 |
| 2020-05-04 | 5.01 | 4.88 | 4.92 | 5.0 | 4527600.0 | 5.0 |
| 2020-05-01 | 5.2 | 5.07 | 5.15 | 5.13 | 4345400.0 | 5.13 |
| 2020-04-30 | 5.41 | 5.23 | 5.38 | 5.29 | 6320400.0 | 5.29 |
| 2020-04-29 | 5.58 | 5.35 | 5.36 | 5.52 | 9317900.0 | 5.52 |
| 2020-04-28 | 4.92 | 4.75 | 4.9 | 4.87 | 5036600.0 | 4.87 |
| 2020-04-27 | 4.56 | 4.39 | 4.41 | 4.53 | 4988500.0 | 4.53 |
| 2020-04-24 | 4.45 | 4.34 | 4.44 | 4.42 | 2409400.0 | 4.42 |
| 2020-04-23 | 4.53 | 4.37 | 4.4 | 4.39 | 4301900.0 | 4.39 |
| 2020-04-22 | 4.32 | 4.25 | 4.32 | 4.27 | 4223200.0 | 4.27 |
| 2020-04-21 | 4.35 | 4.2 | 4.25 | 4.26 | 5407400.0 | 4.26 |
| 2020-04-20 | 4.55 | 4.4 | 4.44 | 4.44 | 4520200.0 | 4.44 |
| 2020-04-17 | 4.57 | 4.43 | 4.52 | 4.55 | 5523100.0 | 4.55 |
| 2020-04-16 | 4.37 | 4.24 | 4.3 | 4.3 | 5926900.0 | 4.3 |
| 2020-04-15 | 4.44 | 4.31 | 4.44 | 4.33 | 4701400.0 | 4.33 |
| 2020-04-14 | 4.81 | 4.65 | 4.76 | 4.69 | 6790800.0 | 4.69 |
| 2020-04-13 | 4.9 | 4.61 | 4.9 | 4.72 | 4083400.0 | 4.72 |
| 2020-04-09 | 4.9 | 4.72 | 4.74 | 4.88 | 7970400.0 | 4.88 |
| 2020-04-08 | 4.64 | 4.5 | 4.6 | 4.57 | 5293800.0 | 4.57 |
| 2020-04-07 | 4.87 | 4.5 | 4.84 | 4.53 | 12575900.0 | 4.53 |
| 2020-04-06 | 4.28 | 4.16 | 4.21 | 4.23 | 7389900.0 | 4.23 |
| 2020-04-03 | 4.01 | 3.82 | 4.0 | 3.89 | 6187200.0 | 3.89 |
| 2020-04-02 | 4.12 | 3.97 | 4.01 | 4.01 | 5991000.0 | 4.01 |
| 2020-04-01 | 4.28 | 4.03 | 4.27 | 4.05 | 6953000.0 | 4.05 |
| 2020-03-31 | 4.7 | 4.43 | 4.54 | 4.53 | 7351100.0 | 4.53 |
| 2020-03-30 | 4.66 | 4.52 | 4.6 | 4.65 | 4490200.0 | 4.65 |
| 2020-03-27 | 4.93 | 4.65 | 4.78 | 4.82 | 5277900.0 | 4.82 |
| 2020-03-26 | 5.22 | 4.87 | 4.87 | 5.17 | 8498900.0 | 5.17 |
| 2020-03-25 | 5.06 | 4.52 | 4.78 | 4.91 | 11580000.0 | 4.91 |
| 2020-03-24 | 4.47 | 4.18 | 4.32 | 4.42 | 7069400.0 | 4.42 |
| 2020-03-23 | 4.0 | 3.81 | 3.94 | 3.84 | 9579700.0 | 3.84 |
| 2020-03-20 | 4.29 | 3.99 | 4.19 | 4.01 | 6382500.0 | 4.01 |
| 2020-03-19 | 4.03 | 3.41 | 3.45 | 3.93 | 8524900.0 | 3.93 |
| 2020-03-18 | 3.96 | 3.77 | 3.84 | 3.87 | 9322700.0 | 3.87 |
| 2020-03-17 | 4.29 | 3.86 | 4.04 | 4.25 | 10747800.0 | 4.25 |
| 2020-03-16 | 4.45 | 4.03 | 4.08 | 4.22 | 10114200.0 | 4.22 |
| 2020-03-13 | 5.42 | 4.93 | 5.33 | 5.4 | 11193100.0 | 5.4 |
| 2020-03-12 | 5.19 | 4.85 | 5.17 | 5.0 | 12142100.0 | 5.0 |
| 2020-03-11 | 6.18 | 5.79 | 6.13 | 5.87 | 14685700.0 | 5.87 |
| 2020-03-10 | 6.37 | 5.95 | 6.34 | 6.18 | 15524300.0 | 6.18 |
| 2020-03-09 | 6.55 | 5.97 | 6.16 | 6.02 | 9491300.0 | 6.02 |
| 2020-03-06 | 6.91 | 6.69 | 6.75 | 6.74 | 6118500.0 | 6.74 |
| 2020-03-05 | 7.0 | 6.85 | 6.98 | 6.89 | 6890600.0 | 6.89 |
| 2020-03-04 | 7.23 | 7.03 | 7.2 | 7.2 | 5840100.0 | 7.2 |
| 2020-03-03 | 7.39 | 7.05 | 7.36 | 7.12 | 14492900.0 | 7.12 |
| 2020-03-02 | 7.52 | 7.28 | 7.4 | 7.51 | 13631900.0 | 7.51 |
| 2020-02-28 | 7.71 | 7.49 | 7.6 | 7.7 | 12150200.0 | 7.7 |
| 2020-02-27 | 8.05 | 7.77 | 7.87 | 7.84 | 10087400.0 | 7.84 |
| 2020-02-26 | 8.56 | 8.39 | 8.52 | 8.42 | 5332400.0 | 8.11 |
| 2020-02-25 | 8.7 | 8.43 | 8.69 | 8.46 | 5591400.0 | 8.15 |
| 2020-02-24 | 8.8 | 8.65 | 8.72 | 8.67 | 7959300.0 | 8.35 |
| 2020-02-21 | 9.32 | 9.2 | 9.31 | 9.27 | 4965800.0 | 8.93 |
| 2020-02-20 | 9.43 | 9.23 | 9.23 | 9.32 | 7849100.0 | 8.97 |
| 2020-02-19 | 9.13 | 9.07 | 9.1 | 9.08 | 4486700.0 | 8.74 |
| 2020-02-18 | 9.15 | 9.04 | 9.14 | 9.08 | 2752500.0 | 8.74 |