| 名前 | B2Gold Corp Common shares (Canada) |
| ティッカー | BTG |
| 国 | Canada |
| 上場年 | nan |
| セクター | Basic Industries |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 5.11 | 4.96 | 5.04 | 4.96 | 7808100.0 | 4.96 |
| 2021-02-12 | 5.13 | 4.93 | 4.97 | 5.04 | 7230000.0 | 5.04 |
| 2021-02-11 | 5.12 | 4.97 | 5.05 | 4.97 | 5537300.0 | 4.97 |
| 2021-02-10 | 5.1 | 4.97 | 5.08 | 5.05 | 6076600.0 | 5.05 |
| 2021-02-09 | 5.16 | 5.01 | 5.13 | 5.05 | 5861100.0 | 5.05 |
| 2021-02-08 | 5.14 | 5.06 | 5.09 | 5.12 | 6705700.0 | 5.12 |
| 2021-02-05 | 5.06 | 4.95 | 5.0 | 5.04 | 6259700.0 | 5.04 |
| 2021-02-04 | 4.99 | 4.86 | 4.98 | 4.98 | 8246200.0 | 4.98 |
| 2021-02-03 | 5.1 | 4.96 | 5.01 | 5.09 | 6597000.0 | 5.09 |
| 2021-02-02 | 5.0 | 4.84 | 4.96 | 4.96 | 9966900.0 | 4.96 |
| 2021-02-01 | 5.1 | 4.93 | 5.1 | 4.99 | 9471100.0 | 4.99 |
| 2021-01-29 | 5.13 | 4.92 | 5.07 | 4.95 | 8182200.0 | 4.95 |
| 2021-01-28 | 5.12 | 4.85 | 5.01 | 4.96 | 10823300.0 | 4.96 |
| 2021-01-27 | 5.06 | 4.89 | 5.05 | 4.91 | 8207600.0 | 4.91 |
| 2021-01-26 | 5.13 | 5.01 | 5.06 | 5.08 | 5701400.0 | 5.08 |
| 2021-01-25 | 5.15 | 4.99 | 5.09 | 5.07 | 8520500.0 | 5.07 |
| 2021-01-22 | 5.13 | 4.97 | 5.06 | 5.05 | 5983500.0 | 5.05 |
| 2021-01-21 | 5.2 | 5.04 | 5.18 | 5.17 | 5706500.0 | 5.17 |
| 2021-01-20 | 5.16 | 5.05 | 5.1 | 5.15 | 7941600.0 | 5.15 |
| 2021-01-19 | 5.13 | 5.01 | 5.12 | 5.04 | 10246200.0 | 5.04 |
| 2021-01-15 | 5.2 | 5.02 | 5.2 | 5.04 | 8238900.0 | 5.04 |
| 2021-01-14 | 5.23 | 5.13 | 5.2 | 5.2 | 8008000.0 | 5.2 |
| 2021-01-13 | 5.3 | 5.15 | 5.16 | 5.17 | 7283900.0 | 5.17 |
| 2021-01-12 | 5.31 | 5.08 | 5.3 | 5.15 | 14653400.0 | 5.15 |
| 2021-01-11 | 5.41 | 5.26 | 5.4 | 5.27 | 6602600.0 | 5.27 |
| 2021-01-08 | 5.66 | 5.31 | 5.65 | 5.41 | 13808500.0 | 5.41 |
| 2021-01-07 | 5.93 | 5.72 | 5.88 | 5.75 | 7572600.0 | 5.75 |
| 2021-01-06 | 5.98 | 5.77 | 5.98 | 5.91 | 9066500.0 | 5.91 |
| 2021-01-05 | 6.04 | 5.86 | 6.0 | 6.02 | 9054400.0 | 6.02 |
| 2021-01-04 | 5.96 | 5.74 | 5.83 | 5.92 | 9696800.0 | 5.92 |
| 2020-12-31 | 5.75 | 5.54 | 5.73 | 5.6 | 5706400.0 | 5.6 |
| 2020-12-30 | 5.72 | 5.6 | 5.61 | 5.72 | 4000300.0 | 5.72 |
| 2020-12-29 | 5.67 | 5.53 | 5.57 | 5.58 | 4428000.0 | 5.58 |
| 2020-12-28 | 5.72 | 5.5 | 5.7 | 5.5 | 3765000.0 | 5.5 |
| 2020-12-24 | 5.67 | 5.55 | 5.61 | 5.6 | 2631000.0 | 5.6 |
| 2020-12-23 | 5.65 | 5.53 | 5.54 | 5.62 | 3880500.0 | 5.62 |
| 2020-12-22 | 5.7 | 5.48 | 5.68 | 5.52 | 5865300.0 | 5.52 |
| 2020-12-21 | 5.74 | 5.6 | 5.69 | 5.65 | 5494600.0 | 5.65 |
| 2020-12-18 | 5.81 | 5.58 | 5.81 | 5.59 | 7525500.0 | 5.59 |
| 2020-12-17 | 5.88 | 5.73 | 5.79 | 5.81 | 6481400.0 | 5.81 |
| 2020-12-16 | 5.68 | 5.49 | 5.6 | 5.68 | 5501900.0 | 5.68 |
| 2020-12-15 | 5.65 | 5.49 | 5.5 | 5.61 | 4788700.0 | 5.61 |
| 2020-12-14 | 5.59 | 5.38 | 5.52 | 5.39 | 4583500.0 | 5.39 |
| 2020-12-11 | 5.64 | 5.5 | 5.6 | 5.52 | 4137900.0 | 5.52 |
| 2020-12-10 | 5.7 | 5.5 | 5.6 | 5.58 | 5039700.0 | 5.58 |
| 2020-12-09 | 5.75 | 5.5 | 5.7 | 5.57 | 7119500.0 | 5.57 |
| 2020-12-08 | 5.88 | 5.72 | 5.88 | 5.75 | 4683100.0 | 5.75 |
| 2020-12-07 | 5.89 | 5.55 | 5.57 | 5.81 | 7442300.0 | 5.81 |
| 2020-12-04 | 5.73 | 5.54 | 5.69 | 5.58 | 7349300.0 | 5.54 |
| 2020-12-03 | 5.79 | 5.61 | 5.76 | 5.67 | 5817600.0 | 5.63 |
| 2020-12-02 | 5.79 | 5.61 | 5.77 | 5.72 | 8221500.0 | 5.68 |
| 2020-12-01 | 5.83 | 5.54 | 5.82 | 5.74 | 9278500.0 | 5.7 |
| 2020-11-30 | 5.6 | 5.32 | 5.44 | 5.58 | 8873400.0 | 5.54 |
| 2020-11-27 | 5.48 | 5.25 | 5.35 | 5.47 | 5205200.0 | 5.43 |
| 2020-11-25 | 5.43 | 5.22 | 5.38 | 5.31 | 9701200.0 | 5.27 |
| 2020-11-24 | 5.43 | 5.14 | 5.18 | 5.29 | 11165400.0 | 5.25 |
| 2020-11-23 | 5.67 | 5.41 | 5.66 | 5.41 | 7482400.0 | 5.37 |
| 2020-11-20 | 5.88 | 5.63 | 5.78 | 5.68 | 9086000.0 | 5.64 |
| 2020-11-19 | 5.77 | 5.55 | 5.56 | 5.67 | 7969300.0 | 5.63 |
| 2020-11-18 | 5.94 | 5.68 | 5.9 | 5.68 | 8097300.0 | 5.64 |
| 2020-11-17 | 6.03 | 5.9 | 6.0 | 5.92 | 6715200.0 | 5.88 |
| 2020-11-16 | 6.1 | 5.87 | 5.96 | 6.03 | 6298000.0 | 5.99 |
| 2020-11-13 | 6.19 | 5.94 | 6.15 | 5.99 | 5997700.0 | 5.95 |
| 2020-11-12 | 6.08 | 5.98 | 6.04 | 6.02 | 6389500.0 | 5.98 |
| 2020-11-11 | 6.02 | 5.81 | 5.97 | 5.91 | 7384000.0 | 5.87 |
| 2020-11-10 | 6.53 | 5.99 | 6.5 | 6.0 | 10483600.0 | 5.96 |
| 2020-11-09 | 6.54 | 6.33 | 6.51 | 6.44 | 9336700.0 | 6.39 |
| 2020-11-06 | 7.08 | 6.83 | 6.99 | 6.95 | 5567000.0 | 6.9 |
| 2020-11-05 | 6.98 | 6.63 | 6.68 | 6.97 | 9312700.0 | 6.92 |
| 2020-11-04 | 6.93 | 6.36 | 6.82 | 6.4 | 8219000.0 | 6.35 |
| 2020-11-03 | 6.83 | 6.59 | 6.69 | 6.77 | 6640800.0 | 6.72 |
| 2020-11-02 | 6.58 | 6.35 | 6.51 | 6.56 | 6110000.0 | 6.51 |
| 2020-10-30 | 6.45 | 6.2 | 6.23 | 6.44 | 6179200.0 | 6.39 |
| 2020-10-29 | 6.28 | 6.04 | 6.1 | 6.2 | 5204900.0 | 6.16 |
| 2020-10-28 | 6.56 | 6.14 | 6.55 | 6.16 | 6700300.0 | 6.12 |
| 2020-10-27 | 6.79 | 6.54 | 6.59 | 6.79 | 5150000.0 | 6.74 |
| 2020-10-26 | 6.83 | 6.52 | 6.71 | 6.54 | 5175700.0 | 6.49 |
| 2020-10-23 | 6.84 | 6.7 | 6.84 | 6.75 | 3539200.0 | 6.7 |
| 2020-10-22 | 6.87 | 6.69 | 6.84 | 6.8 | 4704100.0 | 6.75 |
| 2020-10-21 | 7.05 | 6.86 | 6.9 | 6.9 | 4263400.0 | 6.85 |
| 2020-10-20 | 6.89 | 6.69 | 6.84 | 6.83 | 3462300.0 | 6.78 |
| 2020-10-19 | 7.02 | 6.76 | 6.99 | 6.77 | 3416300.0 | 6.72 |
| 2020-10-16 | 7.14 | 6.86 | 7.09 | 6.87 | 4157900.0 | 6.82 |
| 2020-10-15 | 7.11 | 6.89 | 7.0 | 7.04 | 3928800.0 | 6.99 |
| 2020-10-14 | 7.12 | 6.92 | 7.0 | 7.05 | 4871500.0 | 7.0 |
| 2020-10-13 | 6.93 | 6.63 | 6.86 | 6.91 | 6275000.0 | 6.86 |
| 2020-10-12 | 7.0 | 6.85 | 7.0 | 6.86 | 4267700.0 | 6.81 |
| 2020-10-09 | 6.94 | 6.67 | 6.69 | 6.94 | 7329300.0 | 6.89 |
| 2020-10-08 | 6.58 | 6.42 | 6.44 | 6.55 | 6328100.0 | 6.5 |
| 2020-10-07 | 6.56 | 6.36 | 6.5 | 6.38 | 4569400.0 | 6.33 |
| 2020-10-06 | 6.73 | 6.38 | 6.67 | 6.42 | 5633600.0 | 6.37 |
| 2020-10-05 | 6.72 | 6.53 | 6.6 | 6.65 | 4596100.0 | 6.6 |
| 2020-10-02 | 6.64 | 6.47 | 6.61 | 6.54 | 5038600.0 | 6.49 |
| 2020-10-01 | 6.76 | 6.57 | 6.58 | 6.66 | 5701000.0 | 6.61 |
| 2020-09-30 | 6.61 | 6.43 | 6.54 | 6.52 | 5235400.0 | 6.47 |
| 2020-09-29 | 6.68 | 6.53 | 6.59 | 6.64 | 5481900.0 | 6.59 |
| 2020-09-28 | 6.53 | 6.32 | 6.44 | 6.48 | 5890900.0 | 6.43 |
| 2020-09-25 | 6.43 | 6.26 | 6.35 | 6.37 | 6334000.0 | 6.32 |
| 2020-09-24 | 6.45 | 6.0 | 6.04 | 6.43 | 6913700.0 | 6.38 |
| 2020-09-23 | 6.54 | 6.05 | 6.51 | 6.1 | 9266000.0 | 6.06 |
| 2020-09-22 | 6.71 | 6.53 | 6.57 | 6.62 | 6363500.0 | 6.57 |
| 2020-09-21 | 6.73 | 6.48 | 6.62 | 6.54 | 7710600.0 | 6.49 |
| 2020-09-18 | 7.09 | 6.8 | 7.0 | 6.82 | 16759000.0 | 6.73 |
| 2020-09-17 | 6.99 | 6.66 | 6.69 | 6.97 | 6137400.0 | 6.88 |
| 2020-09-16 | 7.1 | 6.86 | 7.07 | 6.89 | 7068600.0 | 6.8 |
| 2020-09-15 | 7.07 | 6.85 | 6.98 | 6.97 | 6894500.0 | 6.88 |
| 2020-09-14 | 6.92 | 6.5 | 6.5 | 6.91 | 10526500.0 | 6.82 |
| 2020-09-11 | 6.65 | 6.37 | 6.52 | 6.39 | 5843300.0 | 6.31 |
| 2020-09-10 | 6.8 | 6.47 | 6.73 | 6.5 | 7212200.0 | 6.42 |
| 2020-09-09 | 6.68 | 6.4 | 6.4 | 6.67 | 7216400.0 | 6.58 |
| 2020-09-08 | 6.52 | 6.18 | 6.3 | 6.37 | 6458100.0 | 6.29 |
| 2020-09-04 | 6.55 | 6.22 | 6.52 | 6.45 | 6071700.0 | 6.37 |
| 2020-09-03 | 6.6 | 6.33 | 6.43 | 6.59 | 6260000.0 | 6.5 |
| 2020-09-02 | 6.56 | 6.27 | 6.4 | 6.55 | 5742200.0 | 6.46 |
| 2020-09-01 | 6.84 | 6.42 | 6.82 | 6.5 | 7784700.0 | 6.42 |
| 2020-08-31 | 6.79 | 6.65 | 6.71 | 6.74 | 6587300.0 | 6.65 |
| 2020-08-28 | 6.67 | 6.49 | 6.54 | 6.65 | 5795400.0 | 6.56 |
| 2020-08-27 | 6.63 | 6.24 | 6.59 | 6.39 | 7713000.0 | 6.31 |
| 2020-08-26 | 6.54 | 6.15 | 6.15 | 6.52 | 9955600.0 | 6.44 |
| 2020-08-25 | 6.26 | 6.04 | 6.21 | 6.23 | 6134100.0 | 6.15 |
| 2020-08-24 | 6.4 | 6.14 | 6.31 | 6.24 | 7706900.0 | 6.16 |
| 2020-08-21 | 6.34 | 6.15 | 6.25 | 6.28 | 9314500.0 | 6.2 |
| 2020-08-20 | 6.39 | 6.15 | 6.17 | 6.38 | 9856700.0 | 6.3 |
| 2020-08-19 | 6.7 | 6.02 | 6.65 | 6.19 | 20263200.0 | 6.11 |
| 2020-08-18 | 7.34 | 6.68 | 7.33 | 6.71 | 14188000.0 | 6.62 |
| 2020-08-17 | 7.21 | 6.93 | 6.94 | 7.18 | 7759300.0 | 7.09 |
| 2020-08-14 | 6.73 | 6.53 | 6.67 | 6.72 | 5589500.0 | 6.63 |
| 2020-08-13 | 6.79 | 6.48 | 6.52 | 6.73 | 6799600.0 | 6.64 |
| 2020-08-12 | 6.71 | 6.41 | 6.64 | 6.43 | 7313800.0 | 6.35 |
| 2020-08-11 | 6.71 | 6.4 | 6.5 | 6.43 | 11471700.0 | 6.35 |
| 2020-08-10 | 7.2 | 6.92 | 7.03 | 6.93 | 7519000.0 | 6.84 |
| 2020-08-07 | 7.19 | 6.87 | 7.17 | 6.99 | 8757700.0 | 6.9 |
| 2020-08-06 | 7.53 | 7.13 | 7.53 | 7.27 | 10058600.0 | 7.18 |
| 2020-08-05 | 7.55 | 7.22 | 7.48 | 7.37 | 12423300.0 | 7.27 |
| 2020-08-04 | 7.21 | 6.84 | 6.85 | 7.21 | 9587400.0 | 7.12 |
| 2020-08-03 | 7.11 | 6.84 | 7.05 | 6.95 | 6522800.0 | 6.86 |
| 2020-07-31 | 6.95 | 6.72 | 6.77 | 6.9 | 7612800.0 | 6.81 |
| 2020-07-30 | 6.75 | 6.51 | 6.65 | 6.63 | 6993500.0 | 6.54 |
| 2020-07-29 | 6.9 | 6.66 | 6.88 | 6.76 | 9249300.0 | 6.67 |
| 2020-07-28 | 6.91 | 6.66 | 6.72 | 6.85 | 7314900.0 | 6.76 |
| 2020-07-27 | 6.9 | 6.71 | 6.81 | 6.84 | 10321800.0 | 6.75 |
| 2020-07-24 | 6.6 | 6.45 | 6.58 | 6.53 | 8135800.0 | 6.45 |
| 2020-07-23 | 6.77 | 6.36 | 6.69 | 6.49 | 10329100.0 | 6.41 |
| 2020-07-22 | 6.79 | 6.62 | 6.76 | 6.72 | 9024700.0 | 6.63 |
| 2020-07-21 | 6.71 | 6.44 | 6.67 | 6.57 | 8901200.0 | 6.48 |
| 2020-07-20 | 6.5 | 6.24 | 6.26 | 6.37 | 7777300.0 | 6.29 |
| 2020-07-17 | 6.15 | 6.03 | 6.05 | 6.15 | 4958700.0 | 6.07 |
| 2020-07-16 | 6.16 | 5.91 | 6.03 | 5.99 | 5790400.0 | 5.91 |
| 2020-07-15 | 6.13 | 5.89 | 5.99 | 6.1 | 6328500.0 | 6.02 |
| 2020-07-14 | 6.03 | 5.76 | 5.79 | 6.03 | 7719000.0 | 5.95 |
| 2020-07-13 | 6.13 | 5.75 | 6.0 | 5.76 | 8905600.0 | 5.69 |
| 2020-07-10 | 6.02 | 5.85 | 6.02 | 5.92 | 5037400.0 | 5.84 |
| 2020-07-09 | 6.09 | 5.8 | 6.04 | 5.98 | 8143500.0 | 5.9 |
| 2020-07-08 | 6.07 | 5.9 | 5.94 | 5.99 | 8342600.0 | 5.91 |
| 2020-07-07 | 5.85 | 5.59 | 5.6 | 5.84 | 7179200.0 | 5.76 |
| 2020-07-06 | 5.68 | 5.54 | 5.65 | 5.61 | 5408500.0 | 5.54 |
| 2020-07-02 | 5.7 | 5.54 | 5.57 | 5.56 | 5627700.0 | 5.49 |
| 2020-07-01 | 5.73 | 5.44 | 5.7 | 5.63 | 5748400.0 | 5.56 |
| 2020-06-30 | 5.75 | 5.41 | 5.43 | 5.69 | 9594400.0 | 5.62 |
| 2020-06-29 | 5.46 | 5.32 | 5.42 | 5.43 | 6818200.0 | 5.36 |
| 2020-06-26 | 5.44 | 5.14 | 5.26 | 5.41 | 7408300.0 | 5.34 |
| 2020-06-25 | 5.39 | 5.2 | 5.39 | 5.23 | 6226700.0 | 5.16 |
| 2020-06-24 | 5.49 | 5.27 | 5.38 | 5.35 | 8695400.0 | 5.28 |
| 2020-06-23 | 5.5 | 5.35 | 5.42 | 5.41 | 6110700.0 | 5.34 |
| 2020-06-22 | 5.44 | 5.29 | 5.29 | 5.31 | 10619500.0 | 5.24 |
| 2020-06-19 | 5.24 | 5.03 | 5.1 | 5.18 | 13750500.0 | 5.09 |
| 2020-06-18 | 5.19 | 4.97 | 5.1 | 4.99 | 7368700.0 | 4.91 |
| 2020-06-17 | 5.18 | 5.03 | 5.05 | 5.15 | 6694800.0 | 5.06 |
| 2020-06-16 | 5.21 | 4.98 | 5.19 | 5.0 | 7585700.0 | 4.92 |
| 2020-06-15 | 5.22 | 4.9 | 5.04 | 5.18 | 8899900.0 | 5.09 |
| 2020-06-12 | 5.29 | 5.04 | 5.26 | 5.13 | 8236300.0 | 5.04 |
| 2020-06-11 | 5.52 | 5.04 | 5.5 | 5.1 | 9415300.0 | 5.01 |
| 2020-06-10 | 5.44 | 5.07 | 5.26 | 5.44 | 9785200.0 | 5.35 |
| 2020-06-09 | 5.3 | 5.09 | 5.19 | 5.19 | 7671000.0 | 5.1 |
| 2020-06-08 | 5.14 | 4.98 | 5.05 | 5.07 | 9056600.0 | 4.98 |
| 2020-06-05 | 5.12 | 4.88 | 5.01 | 5.11 | 9131800.0 | 5.02 |
| 2020-06-04 | 5.29 | 5.15 | 5.25 | 5.21 | 6498400.0 | 5.12 |
| 2020-06-03 | 5.26 | 5.04 | 5.21 | 5.14 | 9186700.0 | 5.05 |
| 2020-06-02 | 5.57 | 5.28 | 5.55 | 5.31 | 7654300.0 | 5.22 |
| 2020-06-01 | 5.58 | 5.47 | 5.58 | 5.53 | 8834200.0 | 5.44 |
| 2020-05-29 | 5.52 | 5.3 | 5.35 | 5.48 | 16012900.0 | 5.39 |
| 2020-05-28 | 5.28 | 5.07 | 5.17 | 5.16 | 8069400.0 | 5.07 |
| 2020-05-27 | 5.08 | 4.86 | 5.0 | 5.08 | 12777900.0 | 4.99 |
| 2020-05-26 | 5.41 | 5.09 | 5.35 | 5.11 | 10012100.0 | 5.02 |
| 2020-05-22 | 5.63 | 5.35 | 5.52 | 5.36 | 7083300.0 | 5.27 |
| 2020-05-21 | 5.51 | 5.29 | 5.42 | 5.48 | 6869200.0 | 5.39 |
| 2020-05-20 | 5.7 | 5.46 | 5.57 | 5.52 | 7661300.0 | 5.43 |
| 2020-05-19 | 5.61 | 5.37 | 5.42 | 5.55 | 10824300.0 | 5.46 |
| 2020-05-18 | 5.64 | 5.25 | 5.63 | 5.26 | 7017500.0 | 5.17 |
| 2020-05-15 | 5.5 | 5.28 | 5.36 | 5.42 | 8697600.0 | 5.33 |
| 2020-05-14 | 5.39 | 5.14 | 5.16 | 5.26 | 7696100.0 | 5.17 |
| 2020-05-13 | 5.3 | 4.97 | 5.27 | 5.15 | 8398500.0 | 5.06 |
| 2020-05-12 | 5.42 | 5.11 | 5.32 | 5.16 | 8118400.0 | 5.07 |
| 2020-05-11 | 5.59 | 5.16 | 5.5 | 5.21 | 10485500.0 | 5.12 |
| 2020-05-08 | 5.71 | 5.45 | 5.63 | 5.49 | 12153400.0 | 5.4 |
| 2020-05-07 | 5.75 | 5.31 | 5.49 | 5.67 | 10773300.0 | 5.57 |
| 2020-05-06 | 5.59 | 5.31 | 5.47 | 5.42 | 9636300.0 | 5.33 |
| 2020-05-05 | 5.45 | 5.13 | 5.26 | 5.43 | 8436800.0 | 5.34 |
| 2020-05-04 | 5.32 | 5.19 | 5.3 | 5.25 | 7093600.0 | 5.16 |
| 2020-05-01 | 5.19 | 4.88 | 4.96 | 5.16 | 8009800.0 | 5.07 |
| 2020-04-30 | 5.34 | 5.0 | 5.18 | 5.06 | 10685100.0 | 4.97 |
| 2020-04-29 | 5.37 | 5.06 | 5.24 | 5.33 | 10710300.0 | 5.24 |
| 2020-04-28 | 5.43 | 5.2 | 5.39 | 5.29 | 9020300.0 | 5.2 |
| 2020-04-27 | 5.53 | 5.2 | 5.5 | 5.37 | 10119700.0 | 5.28 |
| 2020-04-24 | 5.41 | 5.06 | 5.34 | 5.38 | 12649600.0 | 5.29 |
| 2020-04-23 | 5.5 | 5.11 | 5.2 | 5.19 | 16831400.0 | 5.1 |
| 2020-04-22 | 5.06 | 4.75 | 4.78 | 5.01 | 10045600.0 | 4.93 |
| 2020-04-21 | 4.64 | 4.28 | 4.34 | 4.57 | 8142600.0 | 4.49 |
| 2020-04-20 | 4.62 | 4.4 | 4.42 | 4.5 | 8400400.0 | 4.42 |
| 2020-04-17 | 4.53 | 4.32 | 4.47 | 4.38 | 18649500.0 | 4.31 |
| 2020-04-16 | 4.69 | 4.44 | 4.58 | 4.65 | 10575300.0 | 4.57 |
| 2020-04-15 | 4.66 | 4.3 | 4.42 | 4.56 | 9353800.0 | 4.48 |
| 2020-04-14 | 5.01 | 4.46 | 4.71 | 4.6 | 15144000.0 | 4.52 |
| 2020-04-13 | 4.62 | 3.92 | 4.19 | 4.57 | 12961000.0 | 4.49 |
| 2020-04-09 | 4.15 | 3.88 | 3.91 | 4.11 | 11498100.0 | 4.04 |
| 2020-04-08 | 3.73 | 3.57 | 3.63 | 3.65 | 4949900.0 | 3.59 |
| 2020-04-07 | 3.85 | 3.58 | 3.8 | 3.59 | 7501700.0 | 3.53 |
| 2020-04-06 | 3.85 | 3.56 | 3.56 | 3.74 | 9615500.0 | 3.68 |
| 2020-04-03 | 3.59 | 3.41 | 3.5 | 3.43 | 6182900.0 | 3.37 |
| 2020-04-02 | 3.58 | 3.3 | 3.3 | 3.43 | 7930500.0 | 3.37 |
| 2020-04-01 | 3.27 | 3.03 | 3.06 | 3.23 | 8977900.0 | 3.18 |
| 2020-03-31 | 3.31 | 3.01 | 3.05 | 3.06 | 7229700.0 | 3.01 |
| 2020-03-30 | 3.43 | 3.0 | 3.37 | 3.1 | 10714200.0 | 3.05 |
| 2020-03-27 | 3.56 | 3.2 | 3.47 | 3.29 | 11283700.0 | 3.23 |
| 2020-03-26 | 3.89 | 3.46 | 3.78 | 3.55 | 13988700.0 | 3.49 |
| 2020-03-25 | 3.71 | 3.15 | 3.33 | 3.64 | 17902400.0 | 3.58 |
| 2020-03-24 | 3.45 | 3.15 | 3.39 | 3.34 | 14709900.0 | 3.28 |
| 2020-03-23 | 3.16 | 2.7 | 2.9 | 3.0 | 9334900.0 | 2.95 |
| 2020-03-20 | 3.24 | 2.65 | 3.14 | 2.71 | 14980200.0 | 2.66 |
| 2020-03-19 | 3.45 | 2.42 | 2.85 | 3.02 | 14007000.0 | 2.97 |
| 2020-03-18 | 3.62 | 2.77 | 3.35 | 2.81 | 13129400.0 | 2.76 |
| 2020-03-17 | 3.65 | 2.96 | 2.96 | 3.46 | 13883400.0 | 3.4 |
| 2020-03-16 | 3.19 | 2.16 | 2.32 | 2.98 | 11209300.0 | 2.93 |
| 2020-03-13 | 3.29 | 2.74 | 3.28 | 2.75 | 12765700.0 | 2.7 |
| 2020-03-12 | 3.57 | 2.98 | 3.04 | 3.11 | 13701000.0 | 3.06 |
| 2020-03-11 | 4.17 | 3.63 | 4.02 | 3.68 | 11359100.0 | 3.62 |
| 2020-03-10 | 4.29 | 3.96 | 4.15 | 4.12 | 5967200.0 | 4.05 |
| 2020-03-09 | 4.36 | 3.97 | 4.22 | 4.12 | 6847900.0 | 4.05 |
| 2020-03-06 | 4.56 | 4.22 | 4.55 | 4.43 | 9998200.0 | 4.36 |
| 2020-03-05 | 4.57 | 4.38 | 4.5 | 4.52 | 8414300.0 | 4.43 |
| 2020-03-04 | 4.43 | 4.2 | 4.27 | 4.41 | 9308400.0 | 4.33 |
| 2020-03-03 | 4.51 | 3.98 | 4.07 | 4.29 | 23352100.0 | 4.21 |
| 2020-03-02 | 4.2 | 3.89 | 4.17 | 3.96 | 13398000.0 | 3.88 |
| 2020-02-28 | 4.24 | 3.85 | 3.98 | 3.99 | 16534200.0 | 3.91 |
| 2020-02-27 | 4.73 | 4.24 | 4.7 | 4.27 | 13516600.0 | 4.19 |
| 2020-02-26 | 4.67 | 4.47 | 4.6 | 4.62 | 9930800.0 | 4.53 |
| 2020-02-25 | 4.78 | 4.56 | 4.71 | 4.56 | 12585700.0 | 4.47 |
| 2020-02-24 | 4.93 | 4.67 | 4.91 | 4.79 | 14973700.0 | 4.7 |
| 2020-02-21 | 4.8 | 4.61 | 4.62 | 4.67 | 12540400.0 | 4.58 |
| 2020-02-20 | 4.67 | 4.49 | 4.56 | 4.55 | 9278800.0 | 4.46 |
| 2020-02-19 | 4.55 | 4.39 | 4.54 | 4.54 | 11245700.0 | 4.45 |
| 2020-02-18 | 4.5 | 4.16 | 4.16 | 4.5 | 10361800.0 | 4.41 |