| 名前 | Cumulus Media Inc. Class A Common Stock |
| ティッカー | CMLS |
| 国 | United States |
| 上場年 | nan |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 10.68 | 10.19 | 10.43 | 10.27 | 206600.0 | 10.27 |
| 2021-02-12 | 10.6 | 10.16 | 10.25 | 10.4 | 215200.0 | 10.4 |
| 2021-02-11 | 10.6 | 10.14 | 10.53 | 10.35 | 883300.0 | 10.35 |
| 2021-02-10 | 10.47 | 9.83 | 10.33 | 10.28 | 160500.0 | 10.28 |
| 2021-02-09 | 10.6 | 9.89 | 10.09 | 10.34 | 414300.0 | 10.34 |
| 2021-02-08 | 10.31 | 9.7 | 9.73 | 10.06 | 113100.0 | 10.06 |
| 2021-02-05 | 10.38 | 9.65 | 9.91 | 9.73 | 419900.0 | 9.73 |
| 2021-02-04 | 10.04 | 9.27 | 9.27 | 9.79 | 108400.0 | 9.79 |
| 2021-02-03 | 9.59 | 8.73 | 8.74 | 9.5 | 50300.0 | 9.5 |
| 2021-02-02 | 8.93 | 8.57 | 8.82 | 8.74 | 84400.0 | 8.74 |
| 2021-02-01 | 8.87 | 8.52 | 8.68 | 8.6 | 97900.0 | 8.6 |
| 2021-01-29 | 9.06 | 8.51 | 8.73 | 8.68 | 160100.0 | 8.68 |
| 2021-01-28 | 9.31 | 8.48 | 8.83 | 8.85 | 104700.0 | 8.85 |
| 2021-01-27 | 9.69 | 9.0 | 9.18 | 9.02 | 119800.0 | 9.02 |
| 2021-01-26 | 9.9 | 9.36 | 9.76 | 9.38 | 65000.0 | 9.38 |
| 2021-01-25 | 9.96 | 9.34 | 9.44 | 9.81 | 127300.0 | 9.81 |
| 2021-01-22 | 9.6 | 9.0 | 9.15 | 9.37 | 45000.0 | 9.37 |
| 2021-01-21 | 9.51 | 9.02 | 9.24 | 9.36 | 117300.0 | 9.36 |
| 2021-01-20 | 9.7 | 8.85 | 9.53 | 9.26 | 152000.0 | 9.26 |
| 2021-01-19 | 10.19 | 9.42 | 9.7 | 9.42 | 295000.0 | 9.42 |
| 2021-01-15 | 10.0 | 9.31 | 9.44 | 9.82 | 110200.0 | 9.82 |
| 2021-01-14 | 9.65 | 8.77 | 9.07 | 9.53 | 108700.0 | 9.53 |
| 2021-01-13 | 9.28 | 8.59 | 8.82 | 9.02 | 42600.0 | 9.02 |
| 2021-01-12 | 9.0 | 8.27 | 8.27 | 8.81 | 44400.0 | 8.81 |
| 2021-01-11 | 8.5 | 8.07 | 8.36 | 8.26 | 96900.0 | 8.26 |
| 2021-01-08 | 8.98 | 8.52 | 8.77 | 8.63 | 77200.0 | 8.63 |
| 2021-01-07 | 9.25 | 8.8 | 9.0 | 8.88 | 44400.0 | 8.88 |
| 2021-01-06 | 9.14 | 8.41 | 8.41 | 9.06 | 75100.0 | 9.06 |
| 2021-01-05 | 9.0 | 8.5 | 8.5 | 8.74 | 42800.0 | 8.74 |
| 2021-01-04 | 8.99 | 8.5 | 8.72 | 8.77 | 58900.0 | 8.77 |
| 2020-12-31 | 8.84 | 8.59 | 8.71 | 8.72 | 49100.0 | 8.72 |
| 2020-12-30 | 9.0 | 8.45 | 8.81 | 8.71 | 65600.0 | 8.71 |
| 2020-12-29 | 9.37 | 8.59 | 9.12 | 8.75 | 46800.0 | 8.75 |
| 2020-12-28 | 9.37 | 9.07 | 9.21 | 9.12 | 68800.0 | 9.12 |
| 2020-12-24 | 9.2 | 8.96 | 9.05 | 9.18 | 11400.0 | 9.18 |
| 2020-12-23 | 9.16 | 8.79 | 8.79 | 9.04 | 46000.0 | 9.04 |
| 2020-12-22 | 8.91 | 8.3 | 8.72 | 8.75 | 49400.0 | 8.75 |
| 2020-12-21 | 8.99 | 8.3 | 8.59 | 8.64 | 150800.0 | 8.64 |
| 2020-12-18 | 8.87 | 8.25 | 8.41 | 8.58 | 286300.0 | 8.58 |
| 2020-12-17 | 9.1 | 8.5 | 9.04 | 8.87 | 151300.0 | 8.87 |
| 2020-12-16 | 9.47 | 8.94 | 9.12 | 9.21 | 42000.0 | 9.21 |
| 2020-12-15 | 9.3 | 8.78 | 8.94 | 9.14 | 66400.0 | 9.14 |
| 2020-12-14 | 9.46 | 8.62 | 8.99 | 8.85 | 108200.0 | 8.85 |
| 2020-12-11 | 9.72 | 8.99 | 9.72 | 9.08 | 80900.0 | 9.08 |
| 2020-12-10 | 9.97 | 9.21 | 9.45 | 9.54 | 57900.0 | 9.54 |
| 2020-12-09 | 10.37 | 9.35 | 10.01 | 9.45 | 85700.0 | 9.45 |
| 2020-12-08 | 10.41 | 9.4 | 9.46 | 10.0 | 119000.0 | 10.0 |
| 2020-12-07 | 9.5 | 8.97 | 9.3 | 9.5 | 68900.0 | 9.5 |
| 2020-12-04 | 9.44 | 8.76 | 9.08 | 9.4 | 139900.0 | 9.4 |
| 2020-12-03 | 9.5 | 8.59 | 8.59 | 9.1 | 165700.0 | 9.1 |
| 2020-12-02 | 9.12 | 8.5 | 9.09 | 8.57 | 155500.0 | 8.57 |
| 2020-12-01 | 9.26 | 8.71 | 8.85 | 9.2 | 104500.0 | 9.2 |
| 2020-11-30 | 8.84 | 7.91 | 8.49 | 8.77 | 99600.0 | 8.77 |
| 2020-11-27 | 8.46 | 7.72 | 7.72 | 8.46 | 19100.0 | 8.46 |
| 2020-11-25 | 8.29 | 7.91 | 8.06 | 8.25 | 53200.0 | 8.25 |
| 2020-11-24 | 8.26 | 7.89 | 8.1 | 8.17 | 83200.0 | 8.17 |
| 2020-11-23 | 8.33 | 7.1 | 7.1 | 8.09 | 134500.0 | 8.09 |
| 2020-11-20 | 7.4 | 6.42 | 6.42 | 7.13 | 128700.0 | 7.13 |
| 2020-11-19 | 6.49 | 6.14 | 6.14 | 6.43 | 15700.0 | 6.43 |
| 2020-11-18 | 6.44 | 6.1 | 6.37 | 6.14 | 80700.0 | 6.14 |
| 2020-11-17 | 6.54 | 6.25 | 6.42 | 6.34 | 76200.0 | 6.34 |
| 2020-11-16 | 6.75 | 6.35 | 6.63 | 6.47 | 162400.0 | 6.47 |
| 2020-11-13 | 6.64 | 6.46 | 6.51 | 6.46 | 96000.0 | 6.46 |
| 2020-11-12 | 6.67 | 6.42 | 6.55 | 6.5 | 103700.0 | 6.5 |
| 2020-11-11 | 6.68 | 6.22 | 6.39 | 6.63 | 139900.0 | 6.63 |
| 2020-11-10 | 6.7 | 6.19 | 6.5 | 6.35 | 137900.0 | 6.35 |
| 2020-11-09 | 6.82 | 6.0 | 6.11 | 6.5 | 179800.0 | 6.5 |
| 2020-11-06 | 5.89 | 5.64 | 5.75 | 5.83 | 61700.0 | 5.83 |
| 2020-11-05 | 5.87 | 5.21 | 5.87 | 5.69 | 111700.0 | 5.69 |
| 2020-11-04 | 5.49 | 5.06 | 5.12 | 5.17 | 50400.0 | 5.17 |
| 2020-11-03 | 5.27 | 5.09 | 5.11 | 5.14 | 22800.0 | 5.14 |
| 2020-11-02 | 5.2 | 4.97 | 5.12 | 5.02 | 52100.0 | 5.02 |
| 2020-10-30 | 5.36 | 5.0 | 5.31 | 5.06 | 73100.0 | 5.06 |
| 2020-10-29 | 5.4 | 5.01 | 5.07 | 5.38 | 58400.0 | 5.38 |
| 2020-10-28 | 5.38 | 5.02 | 5.28 | 5.07 | 90200.0 | 5.07 |
| 2020-10-27 | 5.58 | 5.33 | 5.58 | 5.38 | 22700.0 | 5.38 |
| 2020-10-26 | 5.75 | 5.13 | 5.52 | 5.58 | 106100.0 | 5.58 |
| 2020-10-23 | 5.65 | 5.19 | 5.19 | 5.59 | 41400.0 | 5.59 |
| 2020-10-22 | 5.64 | 5.29 | 5.57 | 5.41 | 66100.0 | 5.41 |
| 2020-10-21 | 5.52 | 5.08 | 5.18 | 5.48 | 117300.0 | 5.48 |
| 2020-10-20 | 5.19 | 5.09 | 5.11 | 5.18 | 37800.0 | 5.18 |
| 2020-10-19 | 5.24 | 5.07 | 5.15 | 5.1 | 39800.0 | 5.1 |
| 2020-10-16 | 5.25 | 5.04 | 5.18 | 5.11 | 36500.0 | 5.11 |
| 2020-10-15 | 5.22 | 4.98 | 4.98 | 5.22 | 21100.0 | 5.22 |
| 2020-10-14 | 5.09 | 4.9 | 4.98 | 5.06 | 28400.0 | 5.06 |
| 2020-10-13 | 5.13 | 5.02 | 5.11 | 5.02 | 81000.0 | 5.02 |
| 2020-10-12 | 5.43 | 5.1 | 5.34 | 5.14 | 45300.0 | 5.14 |
| 2020-10-09 | 5.43 | 5.1 | 5.27 | 5.33 | 46300.0 | 5.33 |
| 2020-10-08 | 5.35 | 5.1 | 5.26 | 5.33 | 47400.0 | 5.33 |
| 2020-10-07 | 5.39 | 5.0 | 5.39 | 5.22 | 54500.0 | 5.22 |
| 2020-10-06 | 5.41 | 5.2 | 5.33 | 5.2 | 66600.0 | 5.2 |
| 2020-10-05 | 5.5 | 5.24 | 5.42 | 5.37 | 47200.0 | 5.37 |
| 2020-10-02 | 5.4 | 5.18 | 5.2 | 5.4 | 57700.0 | 5.4 |
| 2020-10-01 | 5.51 | 5.28 | 5.28 | 5.4 | 40400.0 | 5.4 |
| 2020-09-30 | 5.47 | 5.21 | 5.3 | 5.37 | 54000.0 | 5.37 |
| 2020-09-29 | 5.35 | 4.99 | 5.0 | 5.31 | 93800.0 | 5.31 |
| 2020-09-28 | 5.05 | 4.87 | 4.88 | 5.05 | 45800.0 | 5.05 |
| 2020-09-25 | 4.92 | 4.7 | 4.7 | 4.85 | 26900.0 | 4.85 |
| 2020-09-24 | 4.77 | 4.4 | 4.64 | 4.76 | 113400.0 | 4.76 |
| 2020-09-23 | 5.08 | 4.66 | 4.76 | 4.66 | 101800.0 | 4.66 |
| 2020-09-22 | 4.92 | 4.72 | 4.81 | 4.75 | 66200.0 | 4.75 |
| 2020-09-21 | 4.91 | 4.59 | 4.9 | 4.83 | 106200.0 | 4.83 |
| 2020-09-18 | 5.25 | 4.95 | 5.18 | 4.96 | 123800.0 | 4.96 |
| 2020-09-17 | 5.23 | 5.05 | 5.11 | 5.1 | 99900.0 | 5.1 |
| 2020-09-16 | 5.41 | 5.11 | 5.17 | 5.16 | 63600.0 | 5.16 |
| 2020-09-15 | 5.5 | 5.11 | 5.48 | 5.2 | 71400.0 | 5.2 |
| 2020-09-14 | 5.45 | 5.19 | 5.25 | 5.4 | 66300.0 | 5.4 |
| 2020-09-11 | 5.26 | 5.06 | 5.18 | 5.21 | 67400.0 | 5.21 |
| 2020-09-10 | 5.4 | 5.06 | 5.22 | 5.16 | 83700.0 | 5.16 |
| 2020-09-09 | 5.41 | 5.2 | 5.35 | 5.23 | 78700.0 | 5.23 |
| 2020-09-08 | 5.54 | 5.03 | 5.44 | 5.31 | 186200.0 | 5.31 |
| 2020-09-04 | 5.55 | 5.15 | 5.35 | 5.47 | 130700.0 | 5.47 |
| 2020-09-03 | 5.4 | 5.07 | 5.26 | 5.24 | 106800.0 | 5.24 |
| 2020-09-02 | 5.29 | 4.9 | 4.9 | 5.23 | 114400.0 | 5.23 |
| 2020-09-01 | 5.05 | 4.86 | 4.94 | 4.96 | 67300.0 | 4.96 |
| 2020-08-31 | 5.38 | 4.91 | 5.38 | 4.97 | 212200.0 | 4.97 |
| 2020-08-28 | 5.45 | 5.13 | 5.17 | 5.38 | 159100.0 | 5.38 |
| 2020-08-27 | 5.22 | 5.06 | 5.11 | 5.12 | 82400.0 | 5.12 |
| 2020-08-26 | 5.34 | 5.05 | 5.32 | 5.09 | 172300.0 | 5.09 |
| 2020-08-25 | 5.42 | 5.18 | 5.32 | 5.36 | 97300.0 | 5.36 |
| 2020-08-24 | 5.42 | 5.08 | 5.4 | 5.29 | 138300.0 | 5.29 |
| 2020-08-21 | 5.53 | 5.28 | 5.49 | 5.31 | 142100.0 | 5.31 |
| 2020-08-20 | 5.54 | 5.35 | 5.47 | 5.54 | 82400.0 | 5.54 |
| 2020-08-19 | 5.68 | 5.47 | 5.51 | 5.5 | 66900.0 | 5.5 |
| 2020-08-18 | 5.61 | 5.4 | 5.55 | 5.54 | 208300.0 | 5.54 |
| 2020-08-17 | 5.67 | 5.42 | 5.59 | 5.61 | 187300.0 | 5.61 |
| 2020-08-14 | 5.89 | 5.42 | 5.46 | 5.59 | 239200.0 | 5.59 |
| 2020-08-13 | 5.94 | 5.46 | 5.8 | 5.54 | 295700.0 | 5.54 |
| 2020-08-12 | 6.0 | 5.38 | 5.45 | 5.72 | 602100.0 | 5.72 |
| 2020-08-11 | 5.28 | 4.98 | 5.01 | 5.2 | 482100.0 | 5.2 |
| 2020-08-10 | 5.32 | 3.9 | 3.9 | 4.95 | 1478000.0 | 4.95 |
| 2020-08-07 | 3.96 | 3.72 | 3.85 | 3.94 | 149300.0 | 3.94 |
| 2020-08-06 | 3.98 | 3.85 | 3.91 | 3.85 | 127600.0 | 3.85 |
| 2020-08-05 | 4.04 | 3.85 | 4.04 | 3.88 | 201900.0 | 3.88 |
| 2020-08-04 | 4.03 | 3.9 | 3.9 | 3.92 | 142200.0 | 3.92 |
| 2020-08-03 | 3.94 | 3.8 | 3.94 | 3.88 | 126300.0 | 3.88 |
| 2020-07-31 | 3.94 | 3.73 | 3.94 | 3.93 | 138100.0 | 3.93 |
| 2020-07-30 | 3.99 | 3.8 | 3.91 | 3.93 | 71700.0 | 3.93 |
| 2020-07-29 | 4.06 | 3.9 | 4.02 | 3.99 | 80000.0 | 3.99 |
| 2020-07-28 | 4.09 | 3.85 | 3.85 | 3.96 | 129500.0 | 3.96 |
| 2020-07-27 | 3.99 | 3.82 | 3.95 | 3.89 | 131600.0 | 3.89 |
| 2020-07-24 | 3.99 | 3.85 | 3.92 | 3.98 | 86400.0 | 3.98 |
| 2020-07-23 | 4.09 | 3.84 | 4.04 | 3.94 | 179900.0 | 3.94 |
| 2020-07-22 | 4.28 | 3.93 | 4.06 | 3.99 | 202800.0 | 3.99 |
| 2020-07-21 | 4.16 | 3.87 | 3.97 | 4.06 | 237500.0 | 4.06 |
| 2020-07-20 | 4.06 | 3.86 | 3.99 | 3.86 | 177300.0 | 3.86 |
| 2020-07-17 | 4.1 | 3.9 | 4.1 | 4.0 | 217700.0 | 4.0 |
| 2020-07-16 | 4.19 | 3.96 | 4.07 | 4.1 | 144400.0 | 4.1 |
| 2020-07-15 | 4.39 | 3.86 | 4.29 | 4.13 | 314900.0 | 4.13 |
| 2020-07-14 | 4.58 | 3.79 | 3.94 | 4.12 | 437200.0 | 4.12 |
| 2020-07-13 | 4.2 | 3.86 | 4.07 | 3.9 | 166100.0 | 3.9 |
| 2020-07-10 | 4.23 | 3.67 | 3.7 | 4.0 | 253900.0 | 4.0 |
| 2020-07-09 | 3.99 | 3.61 | 3.81 | 3.66 | 227700.0 | 3.66 |
| 2020-07-08 | 3.93 | 3.75 | 3.75 | 3.81 | 141200.0 | 3.81 |
| 2020-07-07 | 4.05 | 3.62 | 3.92 | 3.77 | 356800.0 | 3.77 |
| 2020-07-06 | 4.2 | 3.97 | 4.18 | 3.97 | 231600.0 | 3.97 |
| 2020-07-02 | 4.65 | 4.03 | 4.43 | 4.08 | 253300.0 | 4.08 |
| 2020-07-01 | 4.64 | 3.98 | 4.0 | 4.45 | 595500.0 | 4.45 |
| 2020-06-30 | 4.26 | 3.88 | 4.26 | 3.95 | 452400.0 | 3.95 |
| 2020-06-29 | 4.38 | 4.1 | 4.17 | 4.26 | 262500.0 | 4.26 |
| 2020-06-26 | 4.7 | 4.1 | 4.61 | 4.29 | 2114600.0 | 4.29 |
| 2020-06-25 | 5.25 | 4.41 | 5.25 | 4.63 | 1114300.0 | 4.63 |
| 2020-06-24 | 4.59 | 4.1 | 4.57 | 4.29 | 646200.0 | 4.29 |
| 2020-06-23 | 5.11 | 4.6 | 4.96 | 4.75 | 323700.0 | 4.75 |
| 2020-06-22 | 5.34 | 4.85 | 5.26 | 4.87 | 384800.0 | 4.87 |
| 2020-06-19 | 5.82 | 5.3 | 5.82 | 5.34 | 322300.0 | 5.34 |
| 2020-06-18 | 6.0 | 5.5 | 5.52 | 5.68 | 363600.0 | 5.68 |
| 2020-06-17 | 6.0 | 5.6 | 6.0 | 5.61 | 165700.0 | 5.61 |
| 2020-06-16 | 6.86 | 5.62 | 6.55 | 5.81 | 215300.0 | 5.81 |
| 2020-06-15 | 6.2 | 5.21 | 5.41 | 5.99 | 229000.0 | 5.99 |
| 2020-06-12 | 6.19 | 5.44 | 6.07 | 5.76 | 255400.0 | 5.76 |
| 2020-06-11 | 6.08 | 5.28 | 6.08 | 5.36 | 279400.0 | 5.36 |
| 2020-06-10 | 7.35 | 6.42 | 7.35 | 6.61 | 262300.0 | 6.61 |
| 2020-06-09 | 8.44 | 6.86 | 8.3 | 7.51 | 387800.0 | 7.51 |
| 2020-06-08 | 9.28 | 7.69 | 8.47 | 8.54 | 492100.0 | 8.54 |
| 2020-06-05 | 7.94 | 5.98 | 5.99 | 7.43 | 576100.0 | 7.43 |
| 2020-06-04 | 5.84 | 5.52 | 5.65 | 5.75 | 214400.0 | 5.75 |
| 2020-06-03 | 5.8 | 5.23 | 5.3 | 5.64 | 210300.0 | 5.64 |
| 2020-06-02 | 5.46 | 5.1 | 5.35 | 5.23 | 285100.0 | 5.23 |
| 2020-06-01 | 5.53 | 5.1 | 5.13 | 5.18 | 157200.0 | 5.18 |
| 2020-05-29 | 5.76 | 5.05 | 5.76 | 5.17 | 295700.0 | 5.17 |
| 2020-05-28 | 6.69 | 5.81 | 6.22 | 5.91 | 479900.0 | 5.91 |
| 2020-05-27 | 6.12 | 5.23 | 5.39 | 6.01 | 403600.0 | 6.01 |
| 2020-05-26 | 6.44 | 4.5 | 4.55 | 5.31 | 940200.0 | 5.31 |
| 2020-05-22 | 4.35 | 3.86 | 3.89 | 4.24 | 194400.0 | 4.24 |
| 2020-05-21 | 4.0 | 3.78 | 4.0 | 3.91 | 139700.0 | 3.91 |
| 2020-05-20 | 3.99 | 3.22 | 3.25 | 3.92 | 463600.0 | 3.92 |
| 2020-05-19 | 3.45 | 3.2 | 3.45 | 3.23 | 220300.0 | 3.23 |
| 2020-05-18 | 3.49 | 3.2 | 3.44 | 3.43 | 219200.0 | 3.43 |
| 2020-05-15 | 3.36 | 3.05 | 3.36 | 3.33 | 138700.0 | 3.33 |
| 2020-05-14 | 3.37 | 3.0 | 3.3 | 3.37 | 130600.0 | 3.37 |
| 2020-05-13 | 3.55 | 3.15 | 3.16 | 3.37 | 224600.0 | 3.37 |
| 2020-05-12 | 3.83 | 3.07 | 3.8 | 3.14 | 501100.0 | 3.14 |
| 2020-05-11 | 4.11 | 3.92 | 4.07 | 3.93 | 161300.0 | 3.93 |
| 2020-05-08 | 4.09 | 3.79 | 3.86 | 4.05 | 215600.0 | 4.05 |
| 2020-05-07 | 3.88 | 3.63 | 3.82 | 3.75 | 115400.0 | 3.75 |
| 2020-05-06 | 4.1 | 3.7 | 4.05 | 3.75 | 113700.0 | 3.75 |
| 2020-05-05 | 4.34 | 3.92 | 4.34 | 3.99 | 138400.0 | 3.99 |
| 2020-05-04 | 4.23 | 3.9 | 4.1 | 3.96 | 176600.0 | 3.96 |
| 2020-05-01 | 4.47 | 3.96 | 4.47 | 4.1 | 133200.0 | 4.1 |
| 2020-04-30 | 4.62 | 4.29 | 4.6 | 4.43 | 105100.0 | 4.43 |
| 2020-04-29 | 4.85 | 4.3 | 4.53 | 4.38 | 171600.0 | 4.38 |
| 2020-04-28 | 4.89 | 4.38 | 4.61 | 4.42 | 132000.0 | 4.42 |
| 2020-04-27 | 4.77 | 4.0 | 4.03 | 4.51 | 213700.0 | 4.51 |
| 2020-04-24 | 3.99 | 3.68 | 3.72 | 3.92 | 167600.0 | 3.92 |
| 2020-04-23 | 3.74 | 3.44 | 3.56 | 3.53 | 145900.0 | 3.53 |
| 2020-04-22 | 3.68 | 3.5 | 3.67 | 3.5 | 140900.0 | 3.5 |
| 2020-04-21 | 3.62 | 3.44 | 3.61 | 3.54 | 70500.0 | 3.54 |
| 2020-04-20 | 3.8 | 3.62 | 3.75 | 3.68 | 145800.0 | 3.68 |
| 2020-04-17 | 4.06 | 3.59 | 4.06 | 3.69 | 97100.0 | 3.69 |
| 2020-04-16 | 3.81 | 3.38 | 3.6 | 3.69 | 186500.0 | 3.69 |
| 2020-04-15 | 3.98 | 3.54 | 3.93 | 3.59 | 121200.0 | 3.59 |
| 2020-04-14 | 4.19 | 3.8 | 3.98 | 3.92 | 90900.0 | 3.92 |
| 2020-04-13 | 4.03 | 3.82 | 3.95 | 3.83 | 101700.0 | 3.83 |
| 2020-04-09 | 4.29 | 3.75 | 4.09 | 3.85 | 195900.0 | 3.85 |
| 2020-04-08 | 4.33 | 3.86 | 4.02 | 3.95 | 129800.0 | 3.95 |
| 2020-04-07 | 4.7 | 3.8 | 4.32 | 4.16 | 128500.0 | 4.16 |
| 2020-04-06 | 4.52 | 3.43 | 3.62 | 3.93 | 208000.0 | 3.93 |
| 2020-04-03 | 4.36 | 3.22 | 4.1 | 3.35 | 298100.0 | 3.35 |
| 2020-04-02 | 5.09 | 4.34 | 4.75 | 4.44 | 232800.0 | 4.44 |
| 2020-04-01 | 6.56 | 4.75 | 5.42 | 4.75 | 280500.0 | 4.75 |
| 2020-03-31 | 5.79 | 4.77 | 5.08 | 5.42 | 219500.0 | 5.42 |
| 2020-03-30 | 5.14 | 4.45 | 5.06 | 5.13 | 116600.0 | 5.13 |
| 2020-03-27 | 5.47 | 4.58 | 5.47 | 4.62 | 100900.0 | 4.62 |
| 2020-03-26 | 6.46 | 5.03 | 6.09 | 5.47 | 85600.0 | 5.47 |
| 2020-03-25 | 6.37 | 4.5 | 4.93 | 5.98 | 106900.0 | 5.98 |
| 2020-03-24 | 5.2 | 4.48 | 4.9 | 4.73 | 177700.0 | 4.73 |
| 2020-03-23 | 5.73 | 4.31 | 5.56 | 4.5 | 101400.0 | 4.5 |
| 2020-03-20 | 5.74 | 4.85 | 5.25 | 5.27 | 189800.0 | 5.27 |
| 2020-03-19 | 5.4 | 4.38 | 4.61 | 5.22 | 128000.0 | 5.22 |
| 2020-03-18 | 5.98 | 4.58 | 5.93 | 4.65 | 73500.0 | 4.65 |
| 2020-03-17 | 6.78 | 5.56 | 6.28 | 6.59 | 92300.0 | 6.59 |
| 2020-03-16 | 6.06 | 5.36 | 5.36 | 5.95 | 100100.0 | 5.95 |
| 2020-03-13 | 6.58 | 5.07 | 5.3 | 6.39 | 102800.0 | 6.39 |
| 2020-03-12 | 6.83 | 4.95 | 6.59 | 4.96 | 201100.0 | 4.96 |
| 2020-03-11 | 8.51 | 6.84 | 7.77 | 6.85 | 68600.0 | 6.85 |
| 2020-03-10 | 8.96 | 7.78 | 8.33 | 8.01 | 85000.0 | 8.01 |
| 2020-03-09 | 9.44 | 7.6 | 9.44 | 8.15 | 91500.0 | 8.15 |
| 2020-03-06 | 10.38 | 9.55 | 10.08 | 9.76 | 107700.0 | 9.76 |
| 2020-03-05 | 11.27 | 10.36 | 11.21 | 10.6 | 125400.0 | 10.6 |
| 2020-03-04 | 11.84 | 11.04 | 11.65 | 11.46 | 45800.0 | 11.46 |
| 2020-03-03 | 12.98 | 11.05 | 12.12 | 11.41 | 74900.0 | 11.41 |
| 2020-03-02 | 12.09 | 11.57 | 12.09 | 11.98 | 63800.0 | 11.98 |
| 2020-02-28 | 12.26 | 11.55 | 11.76 | 12.05 | 111900.0 | 12.05 |
| 2020-02-27 | 13.43 | 12.0 | 12.68 | 12.09 | 101400.0 | 12.09 |
| 2020-02-26 | 13.47 | 13.05 | 13.4 | 13.07 | 87600.0 | 13.07 |
| 2020-02-25 | 13.98 | 13.18 | 13.98 | 13.32 | 172600.0 | 13.32 |
| 2020-02-24 | 14.19 | 13.58 | 14.12 | 14.01 | 50100.0 | 14.01 |
| 2020-02-21 | 14.5 | 13.5 | 13.95 | 14.24 | 128100.0 | 14.24 |
| 2020-02-20 | 14.3 | 13.91 | 14.16 | 14.15 | 78600.0 | 14.15 |
| 2020-02-19 | 14.47 | 14.01 | 14.42 | 14.22 | 29100.0 | 14.22 |
| 2020-02-18 | 14.79 | 14.32 | 14.61 | 14.43 | 23000.0 | 14.43 |