| 名前 | Coeur Mining Inc. Common Stock |
| ティッカー | CDE |
| 国 | United States |
| 上場年 | nan |
| セクター | Basic Industries |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 9.28 | 8.88 | 9.0 | 8.97 | 4362900.0 | 8.97 |
| 2021-02-12 | 9.34 | 8.63 | 8.94 | 9.1 | 4044100.0 | 9.1 |
| 2021-02-11 | 9.44 | 8.9 | 9.34 | 9.05 | 4038600.0 | 9.05 |
| 2021-02-10 | 9.87 | 9.11 | 9.83 | 9.35 | 5635300.0 | 9.35 |
| 2021-02-09 | 9.97 | 9.61 | 9.94 | 9.79 | 2720800.0 | 9.79 |
| 2021-02-08 | 9.99 | 9.63 | 9.8 | 9.93 | 3616900.0 | 9.93 |
| 2021-02-05 | 9.46 | 9.07 | 9.19 | 9.44 | 4188000.0 | 9.44 |
| 2021-02-04 | 9.11 | 8.35 | 8.52 | 9.02 | 5573600.0 | 9.02 |
| 2021-02-03 | 9.38 | 8.71 | 9.22 | 8.95 | 5591500.0 | 8.95 |
| 2021-02-02 | 10.05 | 8.92 | 9.87 | 9.03 | 9601300.0 | 9.03 |
| 2021-02-01 | 12.6 | 10.5 | 12.5 | 11.14 | 19488000.0 | 11.14 |
| 2021-01-29 | 9.79 | 8.99 | 9.49 | 9.05 | 7267700.0 | 9.05 |
| 2021-01-28 | 9.37 | 8.47 | 8.52 | 8.98 | 11558300.0 | 8.98 |
| 2021-01-27 | 8.04 | 7.53 | 8.03 | 7.74 | 5756800.0 | 7.74 |
| 2021-01-26 | 8.49 | 8.18 | 8.4 | 8.2 | 2335900.0 | 8.2 |
| 2021-01-25 | 8.72 | 8.11 | 8.66 | 8.33 | 4233400.0 | 8.33 |
| 2021-01-22 | 8.69 | 8.28 | 8.43 | 8.6 | 3033400.0 | 8.6 |
| 2021-01-21 | 9.02 | 8.52 | 8.99 | 8.72 | 3809900.0 | 8.72 |
| 2021-01-20 | 9.02 | 8.61 | 8.63 | 8.93 | 4635400.0 | 8.93 |
| 2021-01-19 | 8.65 | 8.22 | 8.64 | 8.42 | 5263200.0 | 8.42 |
| 2021-01-15 | 8.84 | 8.34 | 8.79 | 8.39 | 6189600.0 | 8.39 |
| 2021-01-14 | 9.47 | 8.91 | 9.16 | 8.96 | 6693500.0 | 8.96 |
| 2021-01-13 | 9.58 | 8.97 | 9.46 | 9.07 | 4916200.0 | 9.07 |
| 2021-01-12 | 9.5 | 9.05 | 9.44 | 9.49 | 4210800.0 | 9.49 |
| 2021-01-11 | 9.72 | 9.28 | 9.33 | 9.45 | 3681600.0 | 9.45 |
| 2021-01-08 | 10.81 | 9.33 | 10.71 | 9.59 | 8914000.0 | 9.59 |
| 2021-01-07 | 11.17 | 10.67 | 11.0 | 11.0 | 4076700.0 | 11.0 |
| 2021-01-06 | 11.1 | 10.48 | 10.55 | 11.07 | 5723000.0 | 11.07 |
| 2021-01-05 | 11.01 | 10.46 | 10.86 | 10.98 | 3860000.0 | 10.98 |
| 2021-01-04 | 11.16 | 10.6 | 11.07 | 10.83 | 5823500.0 | 10.83 |
| 2020-12-31 | 10.56 | 10.13 | 10.41 | 10.35 | 3513700.0 | 10.35 |
| 2020-12-30 | 10.45 | 9.72 | 9.74 | 10.44 | 4434500.0 | 10.44 |
| 2020-12-29 | 10.0 | 9.51 | 9.91 | 9.82 | 3663500.0 | 9.82 |
| 2020-12-28 | 10.48 | 9.78 | 10.16 | 9.86 | 4498100.0 | 9.86 |
| 2020-12-24 | 10.0 | 9.49 | 9.69 | 9.88 | 2391800.0 | 9.88 |
| 2020-12-23 | 9.93 | 9.57 | 9.66 | 9.69 | 3189000.0 | 9.69 |
| 2020-12-22 | 9.95 | 9.37 | 9.93 | 9.51 | 4759700.0 | 9.51 |
| 2020-12-21 | 10.08 | 9.72 | 9.75 | 9.9 | 6460400.0 | 9.9 |
| 2020-12-18 | 10.64 | 9.72 | 10.57 | 9.73 | 12787800.0 | 9.73 |
| 2020-12-17 | 11.43 | 10.56 | 10.58 | 11.09 | 12211300.0 | 11.09 |
| 2020-12-16 | 10.35 | 9.21 | 9.21 | 10.28 | 9289400.0 | 10.28 |
| 2020-12-15 | 9.15 | 8.54 | 8.6 | 9.11 | 6174800.0 | 9.11 |
| 2020-12-14 | 8.75 | 8.23 | 8.56 | 8.26 | 2721000.0 | 8.26 |
| 2020-12-11 | 8.75 | 8.42 | 8.44 | 8.54 | 2780300.0 | 8.54 |
| 2020-12-10 | 8.69 | 8.14 | 8.14 | 8.52 | 4549900.0 | 8.52 |
| 2020-12-09 | 8.45 | 7.95 | 8.36 | 8.07 | 4541600.0 | 8.07 |
| 2020-12-08 | 8.55 | 8.34 | 8.49 | 8.51 | 4155500.0 | 8.51 |
| 2020-12-07 | 8.56 | 7.79 | 7.9 | 8.44 | 5905100.0 | 8.44 |
| 2020-12-04 | 8.23 | 7.86 | 8.06 | 8.03 | 3517700.0 | 8.03 |
| 2020-12-03 | 8.1 | 7.85 | 8.0 | 8.03 | 3795000.0 | 8.03 |
| 2020-12-02 | 7.99 | 7.53 | 7.71 | 7.96 | 4188300.0 | 7.96 |
| 2020-12-01 | 7.78 | 7.42 | 7.5 | 7.69 | 5246400.0 | 7.69 |
| 2020-11-30 | 7.28 | 6.92 | 7.03 | 7.09 | 5615400.0 | 7.09 |
| 2020-11-27 | 7.17 | 6.9 | 6.96 | 7.14 | 4524200.0 | 7.14 |
| 2020-11-25 | 7.29 | 6.92 | 6.98 | 7.25 | 4926900.0 | 7.25 |
| 2020-11-24 | 6.96 | 6.72 | 6.8 | 6.84 | 9142600.0 | 6.84 |
| 2020-11-23 | 7.51 | 7.05 | 7.44 | 7.05 | 7519600.0 | 7.05 |
| 2020-11-20 | 7.89 | 7.43 | 7.81 | 7.61 | 7125400.0 | 7.61 |
| 2020-11-19 | 7.76 | 7.52 | 7.66 | 7.73 | 3035300.0 | 7.73 |
| 2020-11-18 | 8.2 | 7.69 | 8.2 | 7.72 | 3293400.0 | 7.72 |
| 2020-11-17 | 8.44 | 8.09 | 8.36 | 8.24 | 3011400.0 | 8.24 |
| 2020-11-16 | 8.59 | 8.02 | 8.03 | 8.45 | 3557400.0 | 8.45 |
| 2020-11-13 | 8.27 | 8.03 | 8.08 | 8.15 | 2659800.0 | 8.15 |
| 2020-11-12 | 8.13 | 7.68 | 7.72 | 7.8 | 3553300.0 | 7.8 |
| 2020-11-11 | 7.75 | 7.51 | 7.63 | 7.69 | 2990100.0 | 7.69 |
| 2020-11-10 | 8.02 | 7.61 | 7.86 | 7.79 | 4474500.0 | 7.79 |
| 2020-11-09 | 8.18 | 7.22 | 7.99 | 7.73 | 8936300.0 | 7.73 |
| 2020-11-06 | 8.98 | 8.5 | 8.62 | 8.89 | 5404000.0 | 8.89 |
| 2020-11-05 | 8.62 | 7.79 | 7.89 | 8.57 | 5976200.0 | 8.57 |
| 2020-11-04 | 7.83 | 7.44 | 7.75 | 7.45 | 3461100.0 | 7.45 |
| 2020-11-03 | 7.92 | 7.52 | 7.56 | 7.79 | 6233300.0 | 7.79 |
| 2020-11-02 | 7.45 | 6.94 | 7.2 | 7.4 | 3867100.0 | 7.4 |
| 2020-10-30 | 7.17 | 6.74 | 7.12 | 7.07 | 6293700.0 | 7.07 |
| 2020-10-29 | 7.12 | 6.81 | 6.81 | 6.98 | 4280800.0 | 6.98 |
| 2020-10-28 | 7.5 | 6.79 | 7.43 | 6.83 | 8500400.0 | 6.83 |
| 2020-10-27 | 7.81 | 7.56 | 7.68 | 7.79 | 2079200.0 | 7.79 |
| 2020-10-26 | 7.9 | 7.59 | 7.73 | 7.66 | 2828200.0 | 7.66 |
| 2020-10-23 | 7.88 | 7.7 | 7.8 | 7.81 | 2718800.0 | 7.81 |
| 2020-10-22 | 7.87 | 7.63 | 7.76 | 7.8 | 2217600.0 | 7.8 |
| 2020-10-21 | 8.2 | 7.87 | 8.06 | 7.93 | 2780900.0 | 7.93 |
| 2020-10-20 | 7.97 | 7.71 | 7.73 | 7.87 | 2042500.0 | 7.87 |
| 2020-10-19 | 8.19 | 7.67 | 8.09 | 7.67 | 2483600.0 | 7.67 |
| 2020-10-16 | 8.23 | 7.91 | 8.21 | 7.93 | 2106100.0 | 7.93 |
| 2020-10-15 | 8.3 | 8.0 | 8.05 | 8.2 | 2131600.0 | 8.2 |
| 2020-10-14 | 8.45 | 8.19 | 8.34 | 8.31 | 2594600.0 | 8.31 |
| 2020-10-13 | 8.22 | 7.8 | 8.06 | 8.12 | 2672400.0 | 8.12 |
| 2020-10-12 | 8.33 | 8.02 | 8.17 | 8.22 | 2494100.0 | 8.22 |
| 2020-10-09 | 8.2 | 7.81 | 7.93 | 8.2 | 3456600.0 | 8.2 |
| 2020-10-08 | 7.72 | 7.51 | 7.56 | 7.64 | 3832300.0 | 7.64 |
| 2020-10-07 | 7.5 | 7.23 | 7.33 | 7.42 | 2623300.0 | 7.42 |
| 2020-10-06 | 7.77 | 7.19 | 7.69 | 7.2 | 3200300.0 | 7.2 |
| 2020-10-05 | 7.76 | 7.5 | 7.5 | 7.64 | 2704900.0 | 7.64 |
| 2020-10-02 | 7.57 | 7.34 | 7.47 | 7.44 | 2757700.0 | 7.44 |
| 2020-10-01 | 7.67 | 7.34 | 7.44 | 7.64 | 3354500.0 | 7.64 |
| 2020-09-30 | 7.51 | 7.25 | 7.38 | 7.38 | 2545000.0 | 7.38 |
| 2020-09-29 | 7.5 | 7.21 | 7.32 | 7.43 | 3434100.0 | 7.43 |
| 2020-09-28 | 7.47 | 7.13 | 7.33 | 7.26 | 3277600.0 | 7.26 |
| 2020-09-25 | 7.28 | 6.89 | 7.04 | 7.17 | 2953800.0 | 7.17 |
| 2020-09-24 | 7.29 | 6.56 | 6.62 | 7.2 | 5756500.0 | 7.2 |
| 2020-09-23 | 7.44 | 6.74 | 7.33 | 6.81 | 7428000.0 | 6.81 |
| 2020-09-22 | 7.65 | 7.24 | 7.33 | 7.49 | 3846100.0 | 7.49 |
| 2020-09-21 | 8.1 | 7.32 | 7.87 | 7.36 | 8535300.0 | 7.36 |
| 2020-09-18 | 8.65 | 8.11 | 8.35 | 8.12 | 12523600.0 | 8.12 |
| 2020-09-17 | 8.38 | 7.69 | 7.76 | 8.25 | 6232800.0 | 8.25 |
| 2020-09-16 | 8.37 | 7.9 | 8.34 | 7.94 | 5026200.0 | 7.94 |
| 2020-09-15 | 8.48 | 8.14 | 8.44 | 8.2 | 2973700.0 | 8.2 |
| 2020-09-14 | 8.28 | 7.83 | 7.88 | 8.25 | 4240600.0 | 8.25 |
| 2020-09-11 | 8.11 | 7.65 | 8.1 | 7.66 | 4177300.0 | 7.66 |
| 2020-09-10 | 8.47 | 7.96 | 8.08 | 7.98 | 5710400.0 | 7.98 |
| 2020-09-09 | 7.91 | 7.56 | 7.7 | 7.91 | 4303000.0 | 7.91 |
| 2020-09-08 | 7.77 | 7.26 | 7.44 | 7.5 | 6007200.0 | 7.5 |
| 2020-09-04 | 7.88 | 7.23 | 7.78 | 7.7 | 5913700.0 | 7.7 |
| 2020-09-03 | 8.0 | 7.49 | 7.84 | 7.83 | 4257300.0 | 7.83 |
| 2020-09-02 | 8.18 | 7.52 | 8.18 | 7.96 | 5775100.0 | 7.96 |
| 2020-09-01 | 8.74 | 8.23 | 8.7 | 8.38 | 4044000.0 | 8.38 |
| 2020-08-31 | 8.78 | 8.28 | 8.53 | 8.46 | 5265100.0 | 8.46 |
| 2020-08-28 | 8.51 | 8.28 | 8.4 | 8.35 | 6800400.0 | 8.35 |
| 2020-08-27 | 8.55 | 7.96 | 8.47 | 8.25 | 5431400.0 | 8.25 |
| 2020-08-26 | 8.46 | 7.85 | 7.85 | 8.34 | 5291800.0 | 8.34 |
| 2020-08-25 | 8.22 | 7.73 | 8.17 | 8.01 | 4568900.0 | 8.01 |
| 2020-08-24 | 8.45 | 8.07 | 8.4 | 8.19 | 3041100.0 | 8.19 |
| 2020-08-21 | 8.43 | 8.14 | 8.36 | 8.33 | 4189700.0 | 8.33 |
| 2020-08-20 | 8.61 | 8.15 | 8.18 | 8.57 | 4410600.0 | 8.57 |
| 2020-08-19 | 8.56 | 8.2 | 8.46 | 8.28 | 4694600.0 | 8.28 |
| 2020-08-18 | 9.01 | 8.46 | 9.01 | 8.63 | 4977900.0 | 8.63 |
| 2020-08-17 | 8.8 | 8.51 | 8.63 | 8.75 | 4483600.0 | 8.75 |
| 2020-08-14 | 8.26 | 7.92 | 8.19 | 8.26 | 4211200.0 | 8.26 |
| 2020-08-13 | 8.38 | 7.79 | 7.89 | 8.24 | 5146700.0 | 8.24 |
| 2020-08-12 | 8.02 | 7.7 | 7.93 | 7.71 | 5908300.0 | 7.71 |
| 2020-08-11 | 8.16 | 7.67 | 7.94 | 7.74 | 7902300.0 | 7.74 |
| 2020-08-10 | 8.97 | 8.55 | 8.75 | 8.61 | 4600300.0 | 8.61 |
| 2020-08-07 | 8.69 | 8.24 | 8.52 | 8.59 | 6641900.0 | 8.59 |
| 2020-08-06 | 9.24 | 8.63 | 9.2 | 8.78 | 7211700.0 | 8.78 |
| 2020-08-05 | 9.25 | 8.61 | 8.99 | 8.95 | 10752800.0 | 8.95 |
| 2020-08-04 | 8.61 | 7.84 | 7.95 | 8.58 | 7902400.0 | 8.58 |
| 2020-08-03 | 7.97 | 7.68 | 7.91 | 7.84 | 5562200.0 | 7.84 |
| 2020-07-31 | 8.13 | 7.71 | 8.07 | 7.93 | 8150000.0 | 7.93 |
| 2020-07-30 | 8.25 | 7.72 | 8.1 | 7.88 | 7347300.0 | 7.88 |
| 2020-07-29 | 8.61 | 8.05 | 8.3 | 8.43 | 10809500.0 | 8.43 |
| 2020-07-28 | 8.5 | 7.94 | 8.0 | 8.27 | 7729200.0 | 8.27 |
| 2020-07-27 | 8.4 | 7.95 | 8.0 | 8.24 | 14612800.0 | 8.24 |
| 2020-07-24 | 7.7 | 7.39 | 7.52 | 7.51 | 6322600.0 | 7.51 |
| 2020-07-23 | 7.74 | 7.17 | 7.52 | 7.46 | 14989000.0 | 7.46 |
| 2020-07-22 | 7.92 | 7.28 | 7.44 | 7.79 | 12644300.0 | 7.79 |
| 2020-07-21 | 7.66 | 7.07 | 7.34 | 7.33 | 14649400.0 | 7.33 |
| 2020-07-20 | 6.91 | 6.44 | 6.57 | 6.87 | 9465800.0 | 6.87 |
| 2020-07-17 | 6.4 | 6.01 | 6.05 | 6.31 | 8081300.0 | 6.31 |
| 2020-07-16 | 6.16 | 5.83 | 6.0 | 5.92 | 5632900.0 | 5.92 |
| 2020-07-15 | 6.09 | 5.74 | 5.74 | 6.08 | 6917400.0 | 6.08 |
| 2020-07-14 | 5.78 | 5.38 | 5.44 | 5.78 | 6503400.0 | 5.78 |
| 2020-07-13 | 5.95 | 5.42 | 5.91 | 5.46 | 9797600.0 | 5.46 |
| 2020-07-10 | 5.87 | 5.6 | 5.66 | 5.69 | 5492400.0 | 5.69 |
| 2020-07-09 | 5.85 | 5.44 | 5.63 | 5.67 | 11712000.0 | 5.67 |
| 2020-07-08 | 5.57 | 5.2 | 5.33 | 5.44 | 11425500.0 | 5.44 |
| 2020-07-07 | 5.27 | 4.81 | 4.82 | 5.17 | 7157600.0 | 5.17 |
| 2020-07-06 | 5.05 | 4.8 | 4.99 | 4.93 | 4347500.0 | 4.93 |
| 2020-07-02 | 5.08 | 4.82 | 4.96 | 4.85 | 5025100.0 | 4.85 |
| 2020-07-01 | 5.08 | 4.66 | 5.07 | 5.01 | 8579200.0 | 5.01 |
| 2020-06-30 | 5.17 | 4.69 | 4.75 | 5.08 | 9793200.0 | 5.08 |
| 2020-06-29 | 4.82 | 4.55 | 4.68 | 4.79 | 4509300.0 | 4.79 |
| 2020-06-26 | 4.72 | 4.42 | 4.6 | 4.64 | 6075600.0 | 4.64 |
| 2020-06-25 | 4.71 | 4.49 | 4.62 | 4.69 | 4707200.0 | 4.69 |
| 2020-06-24 | 4.89 | 4.54 | 4.75 | 4.63 | 6981600.0 | 4.63 |
| 2020-06-23 | 5.14 | 4.81 | 4.97 | 4.86 | 6861700.0 | 4.86 |
| 2020-06-22 | 5.06 | 4.65 | 4.66 | 4.83 | 11344000.0 | 4.83 |
| 2020-06-19 | 4.83 | 4.41 | 4.54 | 4.44 | 16284700.0 | 4.44 |
| 2020-06-18 | 4.66 | 4.33 | 4.59 | 4.4 | 8211800.0 | 4.4 |
| 2020-06-17 | 4.9 | 4.6 | 4.82 | 4.66 | 4797700.0 | 4.66 |
| 2020-06-16 | 5.15 | 4.75 | 5.1 | 4.82 | 6335800.0 | 4.82 |
| 2020-06-15 | 5.11 | 4.49 | 4.67 | 5.04 | 5507500.0 | 5.04 |
| 2020-06-12 | 5.17 | 4.76 | 5.1 | 4.92 | 7326000.0 | 4.92 |
| 2020-06-11 | 5.65 | 4.87 | 5.53 | 4.95 | 9127400.0 | 4.95 |
| 2020-06-10 | 5.66 | 5.05 | 5.38 | 5.64 | 11687400.0 | 5.64 |
| 2020-06-09 | 5.61 | 5.26 | 5.33 | 5.27 | 4996700.0 | 5.27 |
| 2020-06-08 | 5.43 | 5.17 | 5.29 | 5.3 | 4465500.0 | 5.3 |
| 2020-06-05 | 5.3 | 4.84 | 5.08 | 5.26 | 9194400.0 | 5.26 |
| 2020-06-04 | 5.4 | 5.1 | 5.32 | 5.27 | 5274500.0 | 5.27 |
| 2020-06-03 | 5.46 | 5.1 | 5.29 | 5.21 | 6941300.0 | 5.21 |
| 2020-06-02 | 6.01 | 5.35 | 5.94 | 5.42 | 8093500.0 | 5.42 |
| 2020-06-01 | 6.02 | 5.7 | 5.78 | 5.95 | 5707300.0 | 5.95 |
| 2020-05-29 | 5.93 | 5.58 | 5.64 | 5.75 | 9602700.0 | 5.75 |
| 2020-05-28 | 5.72 | 5.29 | 5.52 | 5.37 | 7085200.0 | 5.37 |
| 2020-05-27 | 5.36 | 4.95 | 5.05 | 5.32 | 8448700.0 | 5.32 |
| 2020-05-26 | 5.69 | 5.23 | 5.55 | 5.27 | 6266600.0 | 5.27 |
| 2020-05-22 | 5.87 | 5.44 | 5.75 | 5.51 | 5870300.0 | 5.51 |
| 2020-05-21 | 5.8 | 5.44 | 5.75 | 5.7 | 6193400.0 | 5.7 |
| 2020-05-20 | 6.05 | 5.69 | 5.97 | 5.97 | 7667400.0 | 5.97 |
| 2020-05-19 | 6.08 | 5.38 | 5.42 | 5.86 | 13049700.0 | 5.86 |
| 2020-05-18 | 5.43 | 4.88 | 5.3 | 5.29 | 10476300.0 | 5.29 |
| 2020-05-15 | 5.21 | 4.45 | 4.66 | 5.1 | 14403300.0 | 5.1 |
| 2020-05-14 | 4.35 | 3.87 | 3.95 | 4.33 | 7461100.0 | 4.33 |
| 2020-05-13 | 4.16 | 3.81 | 4.09 | 3.97 | 7402500.0 | 3.97 |
| 2020-05-12 | 4.34 | 3.99 | 4.27 | 4.0 | 4530700.0 | 4.0 |
| 2020-05-11 | 4.49 | 4.15 | 4.18 | 4.21 | 5808700.0 | 4.21 |
| 2020-05-08 | 4.33 | 4.08 | 4.11 | 4.17 | 4733500.0 | 4.17 |
| 2020-05-07 | 4.15 | 3.81 | 3.9 | 4.06 | 5305400.0 | 4.06 |
| 2020-05-06 | 4.07 | 3.79 | 4.07 | 3.84 | 4158600.0 | 3.84 |
| 2020-05-05 | 4.26 | 3.98 | 4.17 | 4.07 | 6226700.0 | 4.07 |
| 2020-05-04 | 4.2 | 3.87 | 3.94 | 4.19 | 4871000.0 | 4.19 |
| 2020-05-01 | 4.17 | 3.86 | 4.17 | 3.9 | 5410700.0 | 3.9 |
| 2020-04-30 | 4.34 | 4.12 | 4.24 | 4.21 | 6467600.0 | 4.21 |
| 2020-04-29 | 4.35 | 4.05 | 4.05 | 4.35 | 7187100.0 | 4.35 |
| 2020-04-28 | 4.06 | 3.61 | 3.63 | 4.05 | 6200700.0 | 4.05 |
| 2020-04-27 | 3.7 | 3.45 | 3.64 | 3.68 | 6227200.0 | 3.68 |
| 2020-04-24 | 3.82 | 3.42 | 3.8 | 3.6 | 8655100.0 | 3.6 |
| 2020-04-23 | 4.47 | 3.56 | 4.41 | 3.65 | 14630900.0 | 3.65 |
| 2020-04-22 | 4.34 | 4.15 | 4.3 | 4.3 | 6531500.0 | 4.3 |
| 2020-04-21 | 4.33 | 4.08 | 4.16 | 4.17 | 6350800.0 | 4.17 |
| 2020-04-20 | 4.52 | 4.13 | 4.21 | 4.44 | 5997400.0 | 4.44 |
| 2020-04-17 | 4.28 | 3.97 | 4.09 | 4.13 | 6597300.0 | 4.13 |
| 2020-04-16 | 4.39 | 4.12 | 4.25 | 4.29 | 5414500.0 | 4.29 |
| 2020-04-15 | 4.33 | 3.94 | 4.1 | 4.22 | 5336800.0 | 4.22 |
| 2020-04-14 | 4.61 | 4.25 | 4.33 | 4.3 | 11102900.0 | 4.3 |
| 2020-04-13 | 4.38 | 3.73 | 4.14 | 4.21 | 8740200.0 | 4.21 |
| 2020-04-09 | 4.17 | 3.57 | 3.58 | 4.14 | 8975700.0 | 4.14 |
| 2020-04-08 | 3.47 | 3.24 | 3.3 | 3.39 | 4540000.0 | 3.39 |
| 2020-04-07 | 3.52 | 3.1 | 3.49 | 3.21 | 6215100.0 | 3.21 |
| 2020-04-06 | 3.58 | 3.24 | 3.4 | 3.48 | 5513800.0 | 3.48 |
| 2020-04-03 | 3.33 | 2.99 | 3.11 | 3.12 | 4595900.0 | 3.12 |
| 2020-04-02 | 3.29 | 2.76 | 2.82 | 3.13 | 6615300.0 | 3.13 |
| 2020-04-01 | 3.15 | 2.6 | 3.15 | 2.64 | 9942000.0 | 2.64 |
| 2020-03-31 | 3.45 | 3.15 | 3.38 | 3.21 | 4242700.0 | 3.21 |
| 2020-03-30 | 3.73 | 3.19 | 3.4 | 3.41 | 4461400.0 | 3.41 |
| 2020-03-27 | 3.73 | 3.35 | 3.67 | 3.39 | 5126400.0 | 3.39 |
| 2020-03-26 | 4.25 | 3.66 | 3.98 | 3.84 | 6799400.0 | 3.84 |
| 2020-03-25 | 4.12 | 3.56 | 3.8 | 3.84 | 5861900.0 | 3.84 |
| 2020-03-24 | 3.88 | 3.48 | 3.56 | 3.79 | 7312500.0 | 3.79 |
| 2020-03-23 | 3.35 | 2.73 | 3.12 | 3.24 | 8347700.0 | 3.24 |
| 2020-03-20 | 3.54 | 2.9 | 3.48 | 2.92 | 9478200.0 | 2.92 |
| 2020-03-19 | 3.81 | 2.5 | 2.89 | 3.22 | 8905900.0 | 3.22 |
| 2020-03-18 | 3.82 | 2.83 | 3.33 | 2.88 | 6917600.0 | 2.88 |
| 2020-03-17 | 3.68 | 2.65 | 2.65 | 3.54 | 11132900.0 | 3.54 |
| 2020-03-16 | 2.86 | 1.98 | 2.06 | 2.63 | 8328900.0 | 2.63 |
| 2020-03-13 | 3.01 | 2.52 | 2.97 | 2.56 | 8230500.0 | 2.56 |
| 2020-03-12 | 3.22 | 2.67 | 2.86 | 2.77 | 8909500.0 | 2.77 |
| 2020-03-11 | 3.8 | 3.27 | 3.78 | 3.33 | 6731400.0 | 3.33 |
| 2020-03-10 | 3.92 | 3.6 | 3.84 | 3.83 | 6408500.0 | 3.83 |
| 2020-03-09 | 4.12 | 3.77 | 4.07 | 3.78 | 3817700.0 | 3.78 |
| 2020-03-06 | 4.67 | 4.27 | 4.67 | 4.44 | 5835600.0 | 4.44 |
| 2020-03-05 | 4.68 | 4.49 | 4.6 | 4.67 | 5736500.0 | 4.67 |
| 2020-03-04 | 4.64 | 4.37 | 4.61 | 4.58 | 3922100.0 | 4.58 |
| 2020-03-03 | 4.87 | 4.22 | 4.77 | 4.52 | 9622400.0 | 4.52 |
| 2020-03-02 | 4.68 | 4.24 | 4.26 | 4.68 | 7895400.0 | 4.68 |
| 2020-02-28 | 4.24 | 3.92 | 4.12 | 4.16 | 11358900.0 | 4.16 |
| 2020-02-27 | 4.87 | 4.45 | 4.86 | 4.45 | 7099900.0 | 4.45 |
| 2020-02-26 | 5.01 | 4.8 | 4.91 | 4.82 | 7841100.0 | 4.82 |
| 2020-02-25 | 5.23 | 4.91 | 5.1 | 4.94 | 8351200.0 | 4.94 |
| 2020-02-24 | 5.76 | 5.04 | 5.75 | 5.12 | 8644900.0 | 5.12 |
| 2020-02-21 | 6.39 | 5.3 | 6.37 | 5.52 | 13894000.0 | 5.52 |
| 2020-02-20 | 6.49 | 5.65 | 5.84 | 6.3 | 8259300.0 | 6.3 |
| 2020-02-19 | 6.39 | 6.08 | 6.34 | 6.24 | 4858200.0 | 6.24 |
| 2020-02-18 | 6.31 | 6.0 | 6.1 | 6.28 | 4735000.0 | 6.28 |