| 名前 | Capital Product Partners L.P. Common Units |
| ティッカー | CPLP |
| 国 | Greece |
| 上場年 | 2007.0 |
| セクター | Transportation |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 10.48 | 9.9 | 9.9 | 10.33 | 173100.0 | 10.33 |
| 2021-02-12 | 10.43 | 9.86 | 9.86 | 10.28 | 211700.0 | 10.28 |
| 2021-02-11 | 10.01 | 9.79 | 10.0 | 9.87 | 39600.0 | 9.87 |
| 2021-02-10 | 10.24 | 9.9 | 10.19 | 9.99 | 74100.0 | 9.99 |
| 2021-02-09 | 10.28 | 9.91 | 9.98 | 10.11 | 85200.0 | 10.11 |
| 2021-02-08 | 10.46 | 9.92 | 9.92 | 10.06 | 207500.0 | 10.06 |
| 2021-02-05 | 10.23 | 9.81 | 9.89 | 10.0 | 110000.0 | 10.0 |
| 2021-02-04 | 10.0 | 9.59 | 9.69 | 9.75 | 144300.0 | 9.75 |
| 2021-02-03 | 9.74 | 9.3 | 9.3 | 9.7 | 80100.0 | 9.7 |
| 2021-02-02 | 9.35 | 9.02 | 9.2 | 9.32 | 78300.0 | 9.32 |
| 2021-02-01 | 9.37 | 8.87 | 9.37 | 9.15 | 122800.0 | 9.15 |
| 2021-01-29 | 9.42 | 8.79 | 8.97 | 9.39 | 450500.0 | 9.39 |
| 2021-01-28 | 8.82 | 8.4 | 8.69 | 8.72 | 95900.0 | 8.72 |
| 2021-01-27 | 8.83 | 8.37 | 8.83 | 8.7 | 56700.0 | 8.7 |
| 2021-01-26 | 9.16 | 8.64 | 9.16 | 8.85 | 79000.0 | 8.85 |
| 2021-01-25 | 9.25 | 8.67 | 9.25 | 9.18 | 127300.0 | 9.18 |
| 2021-01-22 | 9.47 | 9.02 | 9.47 | 9.27 | 85700.0 | 9.27 |
| 2021-01-21 | 9.85 | 9.39 | 9.61 | 9.52 | 105100.0 | 9.52 |
| 2021-01-20 | 9.81 | 9.4 | 9.62 | 9.64 | 100300.0 | 9.64 |
| 2021-01-19 | 9.82 | 9.44 | 9.44 | 9.55 | 170200.0 | 9.55 |
| 2021-01-15 | 9.8 | 9.36 | 9.72 | 9.61 | 85100.0 | 9.61 |
| 2021-01-14 | 9.79 | 9.35 | 9.37 | 9.67 | 64600.0 | 9.67 |
| 2021-01-13 | 9.68 | 9.34 | 9.53 | 9.42 | 82600.0 | 9.42 |
| 2021-01-12 | 9.8 | 9.31 | 9.4 | 9.6 | 176900.0 | 9.6 |
| 2021-01-11 | 9.46 | 8.9 | 8.96 | 9.4 | 111000.0 | 9.4 |
| 2021-01-08 | 9.22 | 8.9 | 9.1 | 8.96 | 75000.0 | 8.96 |
| 2021-01-07 | 9.22 | 8.41 | 8.54 | 9.14 | 220500.0 | 9.14 |
| 2021-01-06 | 8.74 | 8.45 | 8.5 | 8.54 | 94500.0 | 8.54 |
| 2021-01-05 | 8.52 | 8.1 | 8.28 | 8.45 | 139600.0 | 8.45 |
| 2021-01-04 | 8.37 | 8.0 | 8.12 | 8.23 | 82300.0 | 8.23 |
| 2020-12-31 | 8.15 | 7.69 | 7.8 | 8.12 | 114700.0 | 8.12 |
| 2020-12-30 | 7.93 | 7.57 | 7.57 | 7.78 | 143000.0 | 7.78 |
| 2020-12-29 | 7.88 | 7.59 | 7.78 | 7.64 | 126600.0 | 7.64 |
| 2020-12-28 | 8.04 | 7.72 | 8.04 | 7.78 | 136100.0 | 7.78 |
| 2020-12-24 | 8.02 | 7.7 | 8.01 | 7.9 | 52100.0 | 7.9 |
| 2020-12-23 | 7.99 | 7.66 | 7.72 | 7.9 | 146800.0 | 7.9 |
| 2020-12-22 | 7.96 | 7.67 | 7.96 | 7.72 | 105700.0 | 7.72 |
| 2020-12-21 | 8.06 | 7.76 | 7.89 | 7.99 | 132000.0 | 7.99 |
| 2020-12-18 | 8.22 | 7.97 | 8.22 | 8.01 | 138200.0 | 8.01 |
| 2020-12-17 | 8.21 | 8.05 | 8.09 | 8.18 | 75700.0 | 8.18 |
| 2020-12-16 | 8.38 | 8.08 | 8.38 | 8.08 | 52800.0 | 8.08 |
| 2020-12-15 | 8.39 | 8.09 | 8.1 | 8.33 | 55000.0 | 8.33 |
| 2020-12-14 | 8.22 | 8.01 | 8.17 | 8.12 | 95700.0 | 8.12 |
| 2020-12-11 | 8.22 | 7.86 | 7.86 | 8.01 | 123100.0 | 8.01 |
| 2020-12-10 | 8.03 | 7.65 | 7.71 | 8.01 | 102100.0 | 8.01 |
| 2020-12-09 | 7.92 | 7.64 | 7.77 | 7.8 | 60900.0 | 7.8 |
| 2020-12-08 | 8.03 | 7.76 | 7.78 | 7.77 | 46500.0 | 7.77 |
| 2020-12-07 | 7.93 | 7.77 | 7.93 | 7.85 | 56200.0 | 7.85 |
| 2020-12-04 | 8.1 | 7.57 | 7.63 | 8.0 | 152800.0 | 8.0 |
| 2020-12-03 | 7.71 | 7.5 | 7.64 | 7.62 | 71400.0 | 7.62 |
| 2020-12-02 | 7.6 | 7.27 | 7.27 | 7.52 | 42400.0 | 7.52 |
| 2020-12-01 | 7.74 | 7.43 | 7.7 | 7.49 | 54500.0 | 7.49 |
| 2020-11-30 | 7.89 | 7.6 | 7.78 | 7.63 | 70700.0 | 7.63 |
| 2020-11-27 | 7.84 | 7.67 | 7.8 | 7.75 | 53600.0 | 7.75 |
| 2020-11-25 | 8.05 | 7.54 | 7.78 | 7.82 | 114800.0 | 7.82 |
| 2020-11-24 | 7.84 | 7.51 | 7.78 | 7.69 | 188800.0 | 7.69 |
| 2020-11-23 | 7.83 | 7.55 | 7.6 | 7.69 | 152300.0 | 7.69 |
| 2020-11-20 | 7.6 | 7.5 | 7.55 | 7.52 | 38200.0 | 7.52 |
| 2020-11-19 | 7.76 | 7.5 | 7.58 | 7.6 | 41100.0 | 7.6 |
| 2020-11-18 | 7.91 | 7.65 | 7.75 | 7.65 | 73600.0 | 7.65 |
| 2020-11-17 | 7.85 | 7.6 | 7.85 | 7.71 | 57500.0 | 7.71 |
| 2020-11-16 | 8.04 | 7.5 | 8.04 | 7.8 | 81900.0 | 7.8 |
| 2020-11-13 | 7.8 | 7.53 | 7.65 | 7.72 | 64600.0 | 7.72 |
| 2020-11-12 | 7.95 | 7.4 | 7.86 | 7.53 | 62500.0 | 7.53 |
| 2020-11-11 | 7.95 | 7.5 | 7.95 | 7.86 | 63600.0 | 7.86 |
| 2020-11-10 | 8.17 | 7.68 | 7.7 | 7.92 | 110200.0 | 7.92 |
| 2020-11-09 | 7.9 | 7.34 | 7.6 | 7.56 | 192100.0 | 7.56 |
| 2020-11-06 | 7.57 | 7.19 | 7.43 | 7.25 | 38100.0 | 7.25 |
| 2020-11-05 | 7.6 | 7.25 | 7.25 | 7.44 | 114200.0 | 7.44 |
| 2020-11-04 | 7.4 | 7.0 | 7.25 | 7.2 | 73500.0 | 7.2 |
| 2020-11-03 | 7.46 | 7.17 | 7.4 | 7.29 | 68200.0 | 7.29 |
| 2020-11-02 | 7.5 | 7.01 | 7.32 | 7.46 | 321300.0 | 7.46 |
| 2020-10-30 | 7.39 | 7.21 | 7.21 | 7.39 | 64900.0 | 7.39 |
| 2020-10-29 | 7.35 | 7.07 | 7.22 | 7.26 | 83200.0 | 7.16 |
| 2020-10-28 | 7.39 | 7.21 | 7.21 | 7.22 | 96900.0 | 7.12 |
| 2020-10-27 | 7.47 | 7.05 | 7.22 | 7.28 | 95500.0 | 7.18 |
| 2020-10-26 | 7.4 | 7.14 | 7.38 | 7.25 | 82000.0 | 7.15 |
| 2020-10-23 | 7.57 | 7.32 | 7.4 | 7.49 | 58900.0 | 7.39 |
| 2020-10-22 | 7.58 | 7.32 | 7.37 | 7.43 | 57100.0 | 7.33 |
| 2020-10-21 | 7.75 | 7.38 | 7.57 | 7.4 | 38700.0 | 7.3 |
| 2020-10-20 | 7.87 | 7.46 | 7.46 | 7.6 | 48800.0 | 7.5 |
| 2020-10-19 | 7.89 | 7.44 | 7.82 | 7.45 | 102000.0 | 7.35 |
| 2020-10-16 | 7.73 | 7.52 | 7.64 | 7.72 | 55600.0 | 7.61 |
| 2020-10-15 | 7.68 | 7.28 | 7.28 | 7.59 | 122800.0 | 7.49 |
| 2020-10-14 | 7.58 | 7.3 | 7.57 | 7.44 | 160500.0 | 7.34 |
| 2020-10-13 | 7.56 | 7.5 | 7.5 | 7.53 | 129300.0 | 7.43 |
| 2020-10-12 | 7.54 | 7.11 | 7.21 | 7.4 | 113400.0 | 7.3 |
| 2020-10-09 | 7.41 | 7.23 | 7.35 | 7.3 | 111100.0 | 7.2 |
| 2020-10-08 | 7.35 | 7.06 | 7.06 | 7.24 | 160400.0 | 7.14 |
| 2020-10-07 | 7.17 | 6.82 | 6.95 | 7.06 | 91900.0 | 6.96 |
| 2020-10-06 | 7.23 | 6.85 | 7.01 | 6.96 | 66200.0 | 6.86 |
| 2020-10-05 | 7.11 | 6.75 | 6.83 | 7.04 | 78400.0 | 6.94 |
| 2020-10-02 | 6.85 | 6.64 | 6.67 | 6.83 | 78200.0 | 6.74 |
| 2020-10-01 | 6.78 | 6.51 | 6.73 | 6.68 | 82400.0 | 6.59 |
| 2020-09-30 | 7.04 | 6.58 | 7.01 | 6.6 | 117300.0 | 6.51 |
| 2020-09-29 | 6.9 | 6.7 | 6.79 | 6.9 | 76900.0 | 6.8 |
| 2020-09-28 | 6.85 | 6.57 | 6.57 | 6.79 | 85100.0 | 6.7 |
| 2020-09-25 | 6.58 | 6.23 | 6.25 | 6.51 | 80500.0 | 6.42 |
| 2020-09-24 | 6.44 | 6.11 | 6.23 | 6.28 | 97500.0 | 6.19 |
| 2020-09-23 | 6.45 | 6.0 | 6.27 | 6.28 | 106100.0 | 6.19 |
| 2020-09-22 | 6.53 | 6.26 | 6.52 | 6.3 | 73700.0 | 6.21 |
| 2020-09-21 | 6.83 | 6.32 | 6.65 | 6.42 | 62600.0 | 6.33 |
| 2020-09-18 | 6.87 | 6.62 | 6.69 | 6.78 | 74000.0 | 6.69 |
| 2020-09-17 | 6.81 | 6.62 | 6.73 | 6.66 | 65800.0 | 6.57 |
| 2020-09-16 | 6.96 | 6.71 | 6.88 | 6.86 | 92700.0 | 6.77 |
| 2020-09-15 | 6.89 | 6.56 | 6.89 | 6.76 | 83800.0 | 6.67 |
| 2020-09-14 | 6.92 | 6.62 | 6.64 | 6.83 | 140200.0 | 6.74 |
| 2020-09-11 | 6.66 | 6.34 | 6.39 | 6.59 | 109000.0 | 6.5 |
| 2020-09-10 | 6.47 | 6.18 | 6.23 | 6.39 | 90100.0 | 6.3 |
| 2020-09-09 | 6.23 | 5.96 | 6.1 | 6.22 | 117300.0 | 6.13 |
| 2020-09-08 | 6.08 | 5.77 | 5.92 | 6.07 | 81000.0 | 5.99 |
| 2020-09-04 | 5.99 | 5.78 | 5.84 | 5.95 | 100500.0 | 5.87 |
| 2020-09-03 | 5.92 | 5.71 | 5.85 | 5.82 | 144500.0 | 5.74 |
| 2020-09-02 | 5.92 | 5.68 | 5.87 | 5.88 | 133300.0 | 5.8 |
| 2020-09-01 | 5.99 | 5.74 | 5.8 | 5.88 | 245000.0 | 5.8 |
| 2020-08-31 | 6.03 | 5.75 | 5.94 | 6.0 | 360100.0 | 5.92 |
| 2020-08-28 | 6.1 | 5.94 | 6.02 | 5.96 | 73700.0 | 5.88 |
| 2020-08-27 | 6.09 | 5.92 | 6.0 | 6.02 | 120000.0 | 5.94 |
| 2020-08-26 | 6.15 | 6.0 | 6.07 | 6.0 | 89800.0 | 5.92 |
| 2020-08-25 | 6.25 | 5.89 | 5.99 | 6.08 | 97200.0 | 6.0 |
| 2020-08-24 | 6.05 | 5.77 | 5.85 | 5.98 | 203400.0 | 5.9 |
| 2020-08-21 | 5.9 | 5.65 | 5.83 | 5.83 | 132500.0 | 5.75 |
| 2020-08-20 | 5.92 | 5.75 | 5.92 | 5.83 | 119100.0 | 5.75 |
| 2020-08-19 | 6.01 | 5.85 | 6.0 | 5.93 | 146100.0 | 5.85 |
| 2020-08-18 | 6.2 | 5.85 | 6.2 | 5.94 | 270800.0 | 5.86 |
| 2020-08-17 | 6.24 | 6.03 | 6.11 | 6.2 | 167600.0 | 6.11 |
| 2020-08-14 | 6.27 | 6.1 | 6.19 | 6.19 | 137200.0 | 6.1 |
| 2020-08-13 | 6.45 | 6.11 | 6.45 | 6.18 | 169600.0 | 6.09 |
| 2020-08-12 | 6.43 | 6.25 | 6.36 | 6.33 | 111700.0 | 6.24 |
| 2020-08-11 | 6.57 | 6.26 | 6.5 | 6.26 | 144200.0 | 6.17 |
| 2020-08-10 | 6.41 | 6.02 | 6.37 | 6.31 | 271300.0 | 6.22 |
| 2020-08-07 | 6.32 | 6.0 | 6.24 | 6.2 | 111400.0 | 6.11 |
| 2020-08-06 | 6.46 | 6.0 | 6.07 | 6.2 | 200400.0 | 6.11 |
| 2020-08-05 | 6.18 | 5.94 | 5.97 | 6.08 | 216100.0 | 5.9 |
| 2020-08-04 | 6.1 | 5.79 | 5.9 | 5.98 | 324100.0 | 5.8 |
| 2020-08-03 | 6.0 | 5.65 | 5.65 | 5.8 | 421100.0 | 5.63 |
| 2020-07-31 | 6.18 | 5.48 | 5.8 | 5.65 | 1090200.0 | 5.48 |
| 2020-07-30 | 7.15 | 6.67 | 7.1 | 6.8 | 332300.0 | 6.6 |
| 2020-07-29 | 7.36 | 6.87 | 7.36 | 7.04 | 261200.0 | 6.83 |
| 2020-07-28 | 7.5 | 6.97 | 7.5 | 7.11 | 273100.0 | 6.9 |
| 2020-07-27 | 8.1 | 7.19 | 8.1 | 7.38 | 516000.0 | 7.16 |
| 2020-07-24 | 8.41 | 8.23 | 8.3 | 8.24 | 100100.0 | 7.99 |
| 2020-07-23 | 8.47 | 8.06 | 8.25 | 8.3 | 84300.0 | 8.05 |
| 2020-07-22 | 8.31 | 8.2 | 8.29 | 8.23 | 28700.0 | 7.98 |
| 2020-07-21 | 8.41 | 8.25 | 8.25 | 8.33 | 96800.0 | 8.08 |
| 2020-07-20 | 8.33 | 8.06 | 8.3 | 8.22 | 45000.0 | 7.97 |
| 2020-07-17 | 8.45 | 8.21 | 8.4 | 8.21 | 53900.0 | 7.96 |
| 2020-07-16 | 8.51 | 8.17 | 8.32 | 8.25 | 62000.0 | 8.0 |
| 2020-07-15 | 8.5 | 8.21 | 8.35 | 8.42 | 72000.0 | 8.17 |
| 2020-07-14 | 8.24 | 8.08 | 8.12 | 8.2 | 39000.0 | 7.95 |
| 2020-07-13 | 8.43 | 8.1 | 8.39 | 8.17 | 46000.0 | 7.92 |
| 2020-07-10 | 8.48 | 7.91 | 7.91 | 8.35 | 59900.0 | 8.1 |
| 2020-07-09 | 8.34 | 7.76 | 8.11 | 7.98 | 119900.0 | 7.74 |
| 2020-07-08 | 8.36 | 8.03 | 8.2 | 8.05 | 41300.0 | 7.81 |
| 2020-07-07 | 8.21 | 8.0 | 8.21 | 8.15 | 57100.0 | 7.91 |
| 2020-07-06 | 8.45 | 8.11 | 8.4 | 8.17 | 86800.0 | 7.92 |
| 2020-07-02 | 8.56 | 8.2 | 8.56 | 8.21 | 61800.0 | 7.96 |
| 2020-07-01 | 8.58 | 8.15 | 8.15 | 8.47 | 88600.0 | 8.22 |
| 2020-06-30 | 8.38 | 8.05 | 8.25 | 8.08 | 96600.0 | 7.84 |
| 2020-06-29 | 8.53 | 8.17 | 8.27 | 8.28 | 50500.0 | 8.03 |
| 2020-06-26 | 8.39 | 8.09 | 8.34 | 8.17 | 73600.0 | 7.92 |
| 2020-06-25 | 8.61 | 8.3 | 8.35 | 8.4 | 34600.0 | 8.15 |
| 2020-06-24 | 8.65 | 8.35 | 8.65 | 8.36 | 92400.0 | 8.11 |
| 2020-06-23 | 8.77 | 8.46 | 8.68 | 8.64 | 66400.0 | 8.38 |
| 2020-06-22 | 8.87 | 8.5 | 8.75 | 8.67 | 77600.0 | 8.41 |
| 2020-06-19 | 9.03 | 8.75 | 8.84 | 8.77 | 79700.0 | 8.51 |
| 2020-06-18 | 9.07 | 8.73 | 8.73 | 8.87 | 40900.0 | 8.6 |
| 2020-06-17 | 9.01 | 8.71 | 8.99 | 8.82 | 53800.0 | 8.56 |
| 2020-06-16 | 9.29 | 8.75 | 8.93 | 8.99 | 45000.0 | 8.72 |
| 2020-06-15 | 8.81 | 8.35 | 8.45 | 8.73 | 58700.0 | 8.47 |
| 2020-06-12 | 8.62 | 8.26 | 8.62 | 8.45 | 96700.0 | 8.2 |
| 2020-06-11 | 8.99 | 8.3 | 8.52 | 8.47 | 111000.0 | 8.22 |
| 2020-06-10 | 9.28 | 8.8 | 9.21 | 8.8 | 116800.0 | 8.54 |
| 2020-06-09 | 9.4 | 8.71 | 9.05 | 9.34 | 136600.0 | 9.06 |
| 2020-06-08 | 9.31 | 8.9 | 9.13 | 9.25 | 129000.0 | 8.97 |
| 2020-06-05 | 9.24 | 8.6 | 8.75 | 8.97 | 169200.0 | 8.7 |
| 2020-06-04 | 8.92 | 8.38 | 8.75 | 8.77 | 90800.0 | 8.51 |
| 2020-06-03 | 8.78 | 8.48 | 8.55 | 8.65 | 85000.0 | 8.39 |
| 2020-06-02 | 8.52 | 8.17 | 8.24 | 8.38 | 57300.0 | 8.13 |
| 2020-06-01 | 8.44 | 8.08 | 8.2 | 8.22 | 64500.0 | 7.97 |
| 2020-05-29 | 8.49 | 8.09 | 8.34 | 8.11 | 95900.0 | 7.87 |
| 2020-05-28 | 8.89 | 8.18 | 8.88 | 8.34 | 103900.0 | 8.09 |
| 2020-05-27 | 8.91 | 8.6 | 8.75 | 8.87 | 114100.0 | 8.6 |
| 2020-05-26 | 8.75 | 8.31 | 8.48 | 8.61 | 118500.0 | 8.35 |
| 2020-05-22 | 8.06 | 7.87 | 8.03 | 8.05 | 59600.0 | 7.81 |
| 2020-05-21 | 8.2 | 7.94 | 8.04 | 8.09 | 66000.0 | 7.85 |
| 2020-05-20 | 8.04 | 7.89 | 8.01 | 7.98 | 51700.0 | 7.74 |
| 2020-05-19 | 8.02 | 7.72 | 7.81 | 7.82 | 101700.0 | 7.59 |
| 2020-05-18 | 8.08 | 7.35 | 7.35 | 7.91 | 133000.0 | 7.67 |
| 2020-05-15 | 7.32 | 7.1 | 7.1 | 7.18 | 68100.0 | 6.96 |
| 2020-05-14 | 7.31 | 6.96 | 7.2 | 7.21 | 75100.0 | 6.99 |
| 2020-05-13 | 7.63 | 7.08 | 7.52 | 7.23 | 123500.0 | 7.01 |
| 2020-05-12 | 7.85 | 7.57 | 7.85 | 7.68 | 75700.0 | 7.45 |
| 2020-05-11 | 8.25 | 7.6 | 8.21 | 7.84 | 117000.0 | 7.6 |
| 2020-05-08 | 8.26 | 7.98 | 8.09 | 8.07 | 100200.0 | 7.83 |
| 2020-05-07 | 8.45 | 7.79 | 8.26 | 8.0 | 282000.0 | 7.76 |
| 2020-05-06 | 9.29 | 8.58 | 9.21 | 8.6 | 266800.0 | 8.0 |
| 2020-05-05 | 9.84 | 9.28 | 9.73 | 9.35 | 129300.0 | 8.7 |
| 2020-05-04 | 9.73 | 9.15 | 9.28 | 9.73 | 114800.0 | 9.05 |
| 2020-05-01 | 9.67 | 9.17 | 9.65 | 9.36 | 122500.0 | 8.71 |
| 2020-04-30 | 9.97 | 9.62 | 9.97 | 9.73 | 103200.0 | 9.05 |
| 2020-04-29 | 9.99 | 9.51 | 9.51 | 9.94 | 191100.0 | 9.25 |
| 2020-04-28 | 10.94 | 9.27 | 10.87 | 9.8 | 356100.0 | 9.12 |
| 2020-04-27 | 10.92 | 9.82 | 10.92 | 9.97 | 398400.0 | 9.28 |
| 2020-04-24 | 10.56 | 9.47 | 9.63 | 9.94 | 269900.0 | 9.25 |
| 2020-04-23 | 9.76 | 8.44 | 8.49 | 9.56 | 526100.0 | 8.9 |
| 2020-04-22 | 7.93 | 7.53 | 7.93 | 7.74 | 68600.0 | 7.2 |
| 2020-04-21 | 8.15 | 7.65 | 8.1 | 7.85 | 64300.0 | 7.3 |
| 2020-04-20 | 8.09 | 7.34 | 7.5 | 8.03 | 106500.0 | 7.47 |
| 2020-04-17 | 7.75 | 7.4 | 7.75 | 7.54 | 79400.0 | 7.02 |
| 2020-04-16 | 7.56 | 7.21 | 7.41 | 7.4 | 65000.0 | 6.89 |
| 2020-04-15 | 7.52 | 7.19 | 7.51 | 7.39 | 92700.0 | 6.88 |
| 2020-04-14 | 7.93 | 7.54 | 7.75 | 7.8 | 164800.0 | 7.26 |
| 2020-04-13 | 7.73 | 7.41 | 7.73 | 7.67 | 99500.0 | 7.14 |
| 2020-04-09 | 7.98 | 7.42 | 7.89 | 7.73 | 108300.0 | 7.19 |
| 2020-04-08 | 7.73 | 6.67 | 6.7 | 7.47 | 185900.0 | 6.95 |
| 2020-04-07 | 7.02 | 6.53 | 6.81 | 6.66 | 141300.0 | 6.2 |
| 2020-04-06 | 6.89 | 6.41 | 6.5 | 6.59 | 92400.0 | 6.13 |
| 2020-04-03 | 6.82 | 6.1 | 6.65 | 6.37 | 109500.0 | 5.93 |
| 2020-04-02 | 7.1 | 6.41 | 6.99 | 6.62 | 113300.0 | 6.16 |
| 2020-04-01 | 7.14 | 6.73 | 7.0 | 6.94 | 76000.0 | 6.46 |
| 2020-03-31 | 7.49 | 7.05 | 7.05 | 7.32 | 90500.0 | 6.81 |
| 2020-03-30 | 7.03 | 6.69 | 6.94 | 6.96 | 155500.0 | 6.48 |
| 2020-03-27 | 7.13 | 6.09 | 6.23 | 6.99 | 205400.0 | 6.5 |
| 2020-03-26 | 6.96 | 5.91 | 6.42 | 6.62 | 261800.0 | 6.16 |
| 2020-03-25 | 6.56 | 5.42 | 5.68 | 6.18 | 242500.0 | 5.75 |
| 2020-03-24 | 5.77 | 5.22 | 5.56 | 5.62 | 264400.0 | 5.23 |
| 2020-03-23 | 6.17 | 5.2 | 6.17 | 5.34 | 209600.0 | 4.97 |
| 2020-03-20 | 7.05 | 5.65 | 6.09 | 6.12 | 270300.0 | 5.69 |
| 2020-03-19 | 6.45 | 5.18 | 5.53 | 6.02 | 237500.0 | 5.6 |
| 2020-03-18 | 6.76 | 5.52 | 6.51 | 5.53 | 159900.0 | 5.15 |
| 2020-03-17 | 7.5 | 6.47 | 7.01 | 7.05 | 143900.0 | 6.56 |
| 2020-03-16 | 7.57 | 6.97 | 7.55 | 7.08 | 116600.0 | 6.59 |
| 2020-03-13 | 8.26 | 7.56 | 8.12 | 7.94 | 88300.0 | 7.39 |
| 2020-03-12 | 8.06 | 7.17 | 8.05 | 7.6 | 317200.0 | 7.07 |
| 2020-03-11 | 9.27 | 8.47 | 9.27 | 8.49 | 219200.0 | 7.9 |
| 2020-03-10 | 9.64 | 8.96 | 9.25 | 9.45 | 200700.0 | 8.79 |
| 2020-03-09 | 9.6 | 8.25 | 9.6 | 8.76 | 419200.0 | 8.15 |
| 2020-03-06 | 10.57 | 10.21 | 10.57 | 10.23 | 170100.0 | 9.52 |
| 2020-03-05 | 10.96 | 10.51 | 10.91 | 10.56 | 112500.0 | 9.83 |
| 2020-03-04 | 11.15 | 10.71 | 10.71 | 11.02 | 95400.0 | 10.25 |
| 2020-03-03 | 10.96 | 10.58 | 10.8 | 10.58 | 93500.0 | 9.84 |
| 2020-03-02 | 10.97 | 10.51 | 10.55 | 10.82 | 180400.0 | 10.07 |
| 2020-02-28 | 10.75 | 10.22 | 10.6 | 10.52 | 276500.0 | 9.79 |
| 2020-02-27 | 11.27 | 10.53 | 11.18 | 10.82 | 438700.0 | 10.07 |
| 2020-02-26 | 11.68 | 11.34 | 11.56 | 11.35 | 76000.0 | 10.56 |
| 2020-02-25 | 11.89 | 11.5 | 11.85 | 11.51 | 154400.0 | 10.71 |
| 2020-02-24 | 12.22 | 11.8 | 12.2 | 11.86 | 189600.0 | 11.04 |
| 2020-02-21 | 12.49 | 12.32 | 12.48 | 12.36 | 78400.0 | 11.5 |
| 2020-02-20 | 12.61 | 12.3 | 12.46 | 12.48 | 59400.0 | 11.61 |
| 2020-02-19 | 12.54 | 12.24 | 12.52 | 12.48 | 78400.0 | 11.61 |
| 2020-02-18 | 12.66 | 12.27 | 12.4 | 12.49 | 102100.0 | 11.62 |