| 名前 | Cresud S.A.C.I.F. y A. American Depositary Shares |
| ティッカー | CRESY |
| 国 | Argentina |
| 上場年 | 1997.0 |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 5.99 | 5.5 | 5.69 | 5.9 | 420000.0 | 5.9 |
| 2021-02-12 | 5.54 | 4.99 | 5.26 | 5.51 | 459000.0 | 5.51 |
| 2021-02-11 | 5.56 | 5.05 | 5.42 | 5.14 | 499100.0 | 5.14 |
| 2021-02-10 | 5.66 | 5.24 | 5.49 | 5.45 | 266600.0 | 5.45 |
| 2021-02-09 | 5.5 | 5.25 | 5.46 | 5.47 | 207100.0 | 5.47 |
| 2021-02-08 | 5.56 | 5.12 | 5.12 | 5.42 | 359800.0 | 5.42 |
| 2021-02-05 | 5.48 | 5.07 | 5.43 | 5.1 | 145600.0 | 5.1 |
| 2021-02-04 | 5.46 | 5.15 | 5.35 | 5.25 | 105200.0 | 5.25 |
| 2021-02-03 | 5.46 | 5.14 | 5.15 | 5.32 | 140800.0 | 5.32 |
| 2021-02-02 | 5.31 | 5.08 | 5.2 | 5.14 | 176100.0 | 5.14 |
| 2021-02-01 | 5.21 | 4.83 | 4.99 | 5.19 | 198000.0 | 5.19 |
| 2021-01-29 | 5.01 | 4.78 | 5.01 | 4.82 | 212600.0 | 4.82 |
| 2021-01-28 | 5.21 | 4.81 | 4.97 | 4.81 | 380600.0 | 4.81 |
| 2021-01-27 | 5.5 | 4.9 | 5.44 | 4.99 | 414300.0 | 4.99 |
| 2021-01-26 | 5.45 | 5.18 | 5.19 | 5.42 | 152500.0 | 5.42 |
| 2021-01-25 | 5.45 | 5.05 | 5.28 | 5.14 | 320600.0 | 5.14 |
| 2021-01-22 | 5.38 | 5.16 | 5.32 | 5.31 | 223200.0 | 5.31 |
| 2021-01-21 | 5.83 | 5.3 | 5.83 | 5.37 | 427800.0 | 5.37 |
| 2021-01-20 | 6.48 | 5.74 | 6.45 | 5.76 | 625700.0 | 5.76 |
| 2021-01-19 | 6.48 | 6.09 | 6.12 | 6.39 | 536300.0 | 6.39 |
| 2021-01-15 | 5.9 | 5.37 | 5.57 | 5.84 | 300800.0 | 5.84 |
| 2021-01-14 | 5.58 | 5.36 | 5.4 | 5.52 | 181300.0 | 5.52 |
| 2021-01-13 | 5.54 | 5.25 | 5.5 | 5.35 | 287300.0 | 5.35 |
| 2021-01-12 | 5.55 | 4.95 | 5.0 | 5.48 | 1024000.0 | 5.48 |
| 2021-01-11 | 4.87 | 4.56 | 4.63 | 4.87 | 278500.0 | 4.87 |
| 2021-01-08 | 4.79 | 4.6 | 4.77 | 4.69 | 108600.0 | 4.69 |
| 2021-01-07 | 4.79 | 4.6 | 4.7 | 4.77 | 201100.0 | 4.77 |
| 2021-01-06 | 4.81 | 4.47 | 4.69 | 4.51 | 180200.0 | 4.51 |
| 2021-01-05 | 4.68 | 4.31 | 4.38 | 4.67 | 243100.0 | 4.67 |
| 2021-01-04 | 4.85 | 4.37 | 4.85 | 4.4 | 253400.0 | 4.4 |
| 2020-12-31 | 4.95 | 4.65 | 4.73 | 4.79 | 275100.0 | 4.79 |
| 2020-12-30 | 4.83 | 4.45 | 4.47 | 4.7 | 394300.0 | 4.7 |
| 2020-12-29 | 4.45 | 4.2 | 4.4 | 4.45 | 209100.0 | 4.45 |
| 2020-12-28 | 4.39 | 4.0 | 4.13 | 4.36 | 285200.0 | 4.36 |
| 2020-12-24 | 3.99 | 3.86 | 3.86 | 3.98 | 61600.0 | 3.98 |
| 2020-12-23 | 3.98 | 3.83 | 3.83 | 3.92 | 204700.0 | 3.92 |
| 2020-12-22 | 3.88 | 3.71 | 3.72 | 3.83 | 112800.0 | 3.83 |
| 2020-12-21 | 3.9 | 3.71 | 3.78 | 3.71 | 196200.0 | 3.71 |
| 2020-12-18 | 3.97 | 3.85 | 3.9 | 3.9 | 106000.0 | 3.9 |
| 2020-12-17 | 3.97 | 3.85 | 3.9 | 3.89 | 154100.0 | 3.89 |
| 2020-12-16 | 4.12 | 3.91 | 4.12 | 3.91 | 117600.0 | 3.91 |
| 2020-12-15 | 4.18 | 4.0 | 4.1 | 4.02 | 277600.0 | 4.02 |
| 2020-12-14 | 4.22 | 4.09 | 4.14 | 4.09 | 114600.0 | 4.09 |
| 2020-12-11 | 4.22 | 4.07 | 4.07 | 4.13 | 135700.0 | 4.13 |
| 2020-12-10 | 4.28 | 4.08 | 4.2 | 4.12 | 268500.0 | 4.12 |
| 2020-12-09 | 4.48 | 4.21 | 4.26 | 4.23 | 293700.0 | 4.23 |
| 2020-12-08 | 4.3 | 4.14 | 4.14 | 4.29 | 177500.0 | 4.29 |
| 2020-12-07 | 4.25 | 4.16 | 4.18 | 4.16 | 229300.0 | 4.16 |
| 2020-12-04 | 4.23 | 4.1 | 4.13 | 4.21 | 280600.0 | 4.21 |
| 2020-12-03 | 4.11 | 4.0 | 4.0 | 4.09 | 155800.0 | 4.09 |
| 2020-12-02 | 4.08 | 3.84 | 4.01 | 3.99 | 182500.0 | 3.99 |
| 2020-12-01 | 4.11 | 4.0 | 4.05 | 4.04 | 135400.0 | 4.04 |
| 2020-11-30 | 4.03 | 3.91 | 4.02 | 3.97 | 99000.0 | 3.97 |
| 2020-11-27 | 4.02 | 3.96 | 3.98 | 3.99 | 52700.0 | 3.99 |
| 2020-11-25 | 4.04 | 3.84 | 3.91 | 3.98 | 54100.0 | 3.98 |
| 2020-11-24 | 4.06 | 3.8 | 3.94 | 3.94 | 415900.0 | 3.94 |
| 2020-11-23 | 3.97 | 3.84 | 3.9 | 3.87 | 69200.0 | 3.87 |
| 2020-11-20 | 3.96 | 3.84 | 3.88 | 3.84 | 39600.0 | 3.84 |
| 2020-11-19 | 4.0 | 3.92 | 3.97 | 3.92 | 27900.0 | 3.92 |
| 2020-11-18 | 4.21 | 3.85 | 3.99 | 4.0 | 280500.0 | 4.0 |
| 2020-11-17 | 4.0 | 3.63 | 3.63 | 3.98 | 69800.0 | 3.98 |
| 2020-11-16 | 3.91 | 3.7 | 3.75 | 3.82 | 73900.0 | 3.82 |
| 2020-11-13 | 3.85 | 3.64 | 3.71 | 3.72 | 89500.0 | 3.72 |
| 2020-11-12 | 3.99 | 3.69 | 3.77 | 3.73 | 168800.0 | 3.73 |
| 2020-11-11 | 3.9 | 3.72 | 3.82 | 3.84 | 126800.0 | 3.84 |
| 2020-11-10 | 4.0 | 3.81 | 3.95 | 3.84 | 133900.0 | 3.84 |
| 2020-11-09 | 3.96 | 3.71 | 3.84 | 3.93 | 240100.0 | 3.93 |
| 2020-11-06 | 3.67 | 3.53 | 3.63 | 3.56 | 56800.0 | 3.56 |
| 2020-11-05 | 3.74 | 3.63 | 3.67 | 3.66 | 63700.0 | 3.66 |
| 2020-11-04 | 3.7 | 3.56 | 3.61 | 3.6 | 31000.0 | 3.6 |
| 2020-11-03 | 3.95 | 3.41 | 3.41 | 3.7 | 297300.0 | 3.7 |
| 2020-11-02 | 3.51 | 3.18 | 3.18 | 3.39 | 218200.0 | 3.39 |
| 2020-10-30 | 3.24 | 2.98 | 3.01 | 3.15 | 101600.0 | 3.15 |
| 2020-10-29 | 3.24 | 2.93 | 2.99 | 3.05 | 236500.0 | 3.05 |
| 2020-10-28 | 3.07 | 2.8 | 2.98 | 3.03 | 69700.0 | 3.03 |
| 2020-10-27 | 3.12 | 2.93 | 3.12 | 2.98 | 61100.0 | 2.98 |
| 2020-10-26 | 3.23 | 3.06 | 3.2 | 3.09 | 67800.0 | 3.09 |
| 2020-10-23 | 3.25 | 2.9 | 2.9 | 3.2 | 211500.0 | 3.2 |
| 2020-10-22 | 2.98 | 2.89 | 2.9 | 2.9 | 59900.0 | 2.9 |
| 2020-10-21 | 3.03 | 2.9 | 2.95 | 2.91 | 57200.0 | 2.91 |
| 2020-10-20 | 3.04 | 2.94 | 3.04 | 2.95 | 77200.0 | 2.95 |
| 2020-10-19 | 3.11 | 2.89 | 2.93 | 2.97 | 132600.0 | 2.97 |
| 2020-10-16 | 3.04 | 2.86 | 3.02 | 2.95 | 183300.0 | 2.95 |
| 2020-10-15 | 3.18 | 2.95 | 3.02 | 3.01 | 129800.0 | 3.01 |
| 2020-10-14 | 3.08 | 3.01 | 3.08 | 3.01 | 27000.0 | 3.01 |
| 2020-10-13 | 3.2 | 3.04 | 3.15 | 3.07 | 106300.0 | 3.07 |
| 2020-10-12 | 3.17 | 3.03 | 3.11 | 3.13 | 53200.0 | 3.13 |
| 2020-10-09 | 3.2 | 3.05 | 3.2 | 3.11 | 90400.0 | 3.11 |
| 2020-10-08 | 3.2 | 3.04 | 3.08 | 3.18 | 52500.0 | 3.18 |
| 2020-10-07 | 3.14 | 2.99 | 3.05 | 3.06 | 133700.0 | 3.06 |
| 2020-10-06 | 3.05 | 2.93 | 2.93 | 3.04 | 129800.0 | 3.04 |
| 2020-10-05 | 2.96 | 2.87 | 2.89 | 2.91 | 59700.0 | 2.91 |
| 2020-10-02 | 2.95 | 2.81 | 2.92 | 2.87 | 80000.0 | 2.87 |
| 2020-10-01 | 3.0 | 2.82 | 2.83 | 2.96 | 109700.0 | 2.96 |
| 2020-09-30 | 2.89 | 2.71 | 2.75 | 2.81 | 118700.0 | 2.81 |
| 2020-09-29 | 2.85 | 2.75 | 2.85 | 2.75 | 125900.0 | 2.75 |
| 2020-09-28 | 3.08 | 2.78 | 3.08 | 2.82 | 183300.0 | 2.82 |
| 2020-09-25 | 3.04 | 2.73 | 2.91 | 3.04 | 177000.0 | 3.04 |
| 2020-09-24 | 2.89 | 2.61 | 2.62 | 2.87 | 205800.0 | 2.87 |
| 2020-09-23 | 2.79 | 2.6 | 2.78 | 2.66 | 183600.0 | 2.66 |
| 2020-09-22 | 2.87 | 2.7 | 2.84 | 2.74 | 136400.0 | 2.74 |
| 2020-09-21 | 2.93 | 2.77 | 2.91 | 2.81 | 328800.0 | 2.81 |
| 2020-09-18 | 3.04 | 2.89 | 2.96 | 2.98 | 102900.0 | 2.98 |
| 2020-09-17 | 2.98 | 2.88 | 2.92 | 2.95 | 121800.0 | 2.95 |
| 2020-09-16 | 3.07 | 2.92 | 3.01 | 2.95 | 222100.0 | 2.95 |
| 2020-09-15 | 3.11 | 3.01 | 3.05 | 3.03 | 105900.0 | 3.03 |
| 2020-09-14 | 3.13 | 3.05 | 3.06 | 3.05 | 72800.0 | 3.05 |
| 2020-09-11 | 3.15 | 3.03 | 3.11 | 3.04 | 180400.0 | 3.04 |
| 2020-09-10 | 3.23 | 3.11 | 3.19 | 3.12 | 110900.0 | 3.12 |
| 2020-09-09 | 3.34 | 3.17 | 3.3 | 3.17 | 120400.0 | 3.17 |
| 2020-09-08 | 3.49 | 3.25 | 3.27 | 3.31 | 92600.0 | 3.31 |
| 2020-09-04 | 3.42 | 3.21 | 3.34 | 3.38 | 229700.0 | 3.38 |
| 2020-09-03 | 3.44 | 3.27 | 3.39 | 3.33 | 129500.0 | 3.33 |
| 2020-09-02 | 3.46 | 3.28 | 3.43 | 3.39 | 104200.0 | 3.39 |
| 2020-09-01 | 3.53 | 3.34 | 3.49 | 3.44 | 217700.0 | 3.44 |
| 2020-08-31 | 3.68 | 3.4 | 3.68 | 3.4 | 231300.0 | 3.4 |
| 2020-08-28 | 3.67 | 3.33 | 3.33 | 3.61 | 197500.0 | 3.61 |
| 2020-08-27 | 3.41 | 3.25 | 3.4 | 3.33 | 160400.0 | 3.33 |
| 2020-08-26 | 3.49 | 3.37 | 3.42 | 3.42 | 103300.0 | 3.42 |
| 2020-08-25 | 3.52 | 3.24 | 3.31 | 3.43 | 210900.0 | 3.43 |
| 2020-08-24 | 3.55 | 3.2 | 3.54 | 3.31 | 537900.0 | 3.31 |
| 2020-08-21 | 3.57 | 3.48 | 3.51 | 3.55 | 306200.0 | 3.55 |
| 2020-08-20 | 3.54 | 3.45 | 3.5 | 3.53 | 107500.0 | 3.53 |
| 2020-08-19 | 3.59 | 3.44 | 3.48 | 3.51 | 157900.0 | 3.51 |
| 2020-08-18 | 3.6 | 3.33 | 3.55 | 3.5 | 337600.0 | 3.5 |
| 2020-08-17 | 3.66 | 3.24 | 3.3 | 3.58 | 500900.0 | 3.58 |
| 2020-08-14 | 3.36 | 3.22 | 3.25 | 3.29 | 105100.0 | 3.29 |
| 2020-08-13 | 3.35 | 3.23 | 3.25 | 3.26 | 259600.0 | 3.26 |
| 2020-08-12 | 3.36 | 3.19 | 3.32 | 3.27 | 217900.0 | 3.27 |
| 2020-08-11 | 3.46 | 3.31 | 3.4 | 3.31 | 141100.0 | 3.31 |
| 2020-08-10 | 3.62 | 3.4 | 3.53 | 3.4 | 152400.0 | 3.4 |
| 2020-08-07 | 3.61 | 3.43 | 3.6 | 3.52 | 235700.0 | 3.52 |
| 2020-08-06 | 3.66 | 3.54 | 3.57 | 3.59 | 225700.0 | 3.59 |
| 2020-08-05 | 3.92 | 3.58 | 3.81 | 3.61 | 282800.0 | 3.61 |
| 2020-08-04 | 4.34 | 3.74 | 4.24 | 3.77 | 710900.0 | 3.77 |
| 2020-08-03 | 4.03 | 3.51 | 3.61 | 3.97 | 331900.0 | 3.97 |
| 2020-07-31 | 3.8 | 3.65 | 3.74 | 3.66 | 135600.0 | 3.66 |
| 2020-07-30 | 3.92 | 3.72 | 3.92 | 3.73 | 146600.0 | 3.73 |
| 2020-07-29 | 4.14 | 3.94 | 4.03 | 3.96 | 117100.0 | 3.96 |
| 2020-07-28 | 4.15 | 3.99 | 4.06 | 4.0 | 214400.0 | 4.0 |
| 2020-07-27 | 4.14 | 3.84 | 3.84 | 4.08 | 187700.0 | 4.08 |
| 2020-07-24 | 3.86 | 3.73 | 3.83 | 3.81 | 135800.0 | 3.81 |
| 2020-07-23 | 3.92 | 3.61 | 3.66 | 3.83 | 526200.0 | 3.83 |
| 2020-07-22 | 3.7 | 3.53 | 3.57 | 3.64 | 484100.0 | 3.64 |
| 2020-07-21 | 3.79 | 3.54 | 3.63 | 3.55 | 421700.0 | 3.55 |
| 2020-07-20 | 3.71 | 3.55 | 3.65 | 3.58 | 171000.0 | 3.58 |
| 2020-07-17 | 3.72 | 3.52 | 3.72 | 3.65 | 118300.0 | 3.65 |
| 2020-07-16 | 3.66 | 3.56 | 3.6 | 3.6 | 20200.0 | 3.6 |
| 2020-07-15 | 3.76 | 3.59 | 3.63 | 3.61 | 191900.0 | 3.61 |
| 2020-07-14 | 3.61 | 3.49 | 3.59 | 3.55 | 59700.0 | 3.55 |
| 2020-07-13 | 3.84 | 3.49 | 3.57 | 3.61 | 275100.0 | 3.61 |
| 2020-07-10 | 3.65 | 3.32 | 3.46 | 3.51 | 321800.0 | 3.51 |
| 2020-07-09 | 3.65 | 3.37 | 3.65 | 3.44 | 136200.0 | 3.44 |
| 2020-07-08 | 3.74 | 3.52 | 3.73 | 3.67 | 208800.0 | 3.67 |
| 2020-07-07 | 4.02 | 3.57 | 3.88 | 3.73 | 364800.0 | 3.73 |
| 2020-07-06 | 4.25 | 3.01 | 3.01 | 4.18 | 1851000.0 | 4.18 |
| 2020-07-02 | 3.07 | 2.91 | 2.95 | 2.99 | 143900.0 | 2.99 |
| 2020-07-01 | 3.04 | 2.9 | 2.96 | 2.96 | 173800.0 | 2.96 |
| 2020-06-30 | 3.11 | 2.88 | 3.08 | 2.96 | 312000.0 | 2.96 |
| 2020-06-29 | 3.22 | 3.06 | 3.17 | 3.07 | 200100.0 | 3.07 |
| 2020-06-26 | 3.31 | 3.1 | 3.31 | 3.15 | 114400.0 | 3.15 |
| 2020-06-25 | 3.35 | 3.02 | 3.16 | 3.27 | 335900.0 | 3.27 |
| 2020-06-24 | 3.27 | 3.04 | 3.17 | 3.1 | 144700.0 | 3.1 |
| 2020-06-23 | 3.39 | 3.16 | 3.2 | 3.21 | 227200.0 | 3.21 |
| 2020-06-22 | 3.38 | 3.1 | 3.34 | 3.18 | 113300.0 | 3.18 |
| 2020-06-19 | 3.33 | 3.14 | 3.2 | 3.31 | 628400.0 | 3.31 |
| 2020-06-18 | 3.48 | 3.19 | 3.44 | 3.19 | 254400.0 | 3.19 |
| 2020-06-17 | 3.57 | 3.35 | 3.49 | 3.47 | 153300.0 | 3.47 |
| 2020-06-16 | 3.9 | 3.43 | 3.9 | 3.5 | 303600.0 | 3.5 |
| 2020-06-15 | 3.61 | 3.36 | 3.54 | 3.41 | 122900.0 | 3.41 |
| 2020-06-12 | 3.79 | 3.52 | 3.7 | 3.6 | 268000.0 | 3.6 |
| 2020-06-11 | 3.78 | 3.57 | 3.72 | 3.59 | 183700.0 | 3.59 |
| 2020-06-10 | 4.12 | 3.8 | 4.08 | 3.93 | 221800.0 | 3.93 |
| 2020-06-09 | 4.32 | 4.04 | 4.19 | 4.12 | 115200.0 | 4.12 |
| 2020-06-08 | 4.31 | 4.0 | 4.09 | 4.29 | 302700.0 | 4.29 |
| 2020-06-05 | 4.2 | 4.0 | 4.04 | 4.02 | 173900.0 | 4.02 |
| 2020-06-04 | 4.01 | 3.86 | 3.92 | 3.92 | 197200.0 | 3.92 |
| 2020-06-03 | 3.98 | 3.66 | 3.8 | 3.95 | 191800.0 | 3.95 |
| 2020-06-02 | 3.74 | 3.46 | 3.49 | 3.69 | 151400.0 | 3.69 |
| 2020-06-01 | 3.48 | 3.11 | 3.11 | 3.45 | 219200.0 | 3.45 |
| 2020-05-29 | 3.48 | 3.14 | 3.48 | 3.21 | 755300.0 | 3.21 |
| 2020-05-28 | 3.61 | 3.36 | 3.61 | 3.44 | 160900.0 | 3.44 |
| 2020-05-27 | 3.65 | 3.44 | 3.6 | 3.6 | 212100.0 | 3.6 |
| 2020-05-26 | 3.8 | 3.51 | 3.56 | 3.51 | 130700.0 | 3.51 |
| 2020-05-22 | 3.61 | 3.34 | 3.51 | 3.51 | 188200.0 | 3.51 |
| 2020-05-21 | 3.65 | 3.41 | 3.55 | 3.52 | 191200.0 | 3.52 |
| 2020-05-20 | 3.67 | 3.41 | 3.49 | 3.57 | 105500.0 | 3.57 |
| 2020-05-19 | 3.63 | 3.37 | 3.45 | 3.49 | 108500.0 | 3.49 |
| 2020-05-18 | 3.54 | 3.3 | 3.35 | 3.45 | 245800.0 | 3.45 |
| 2020-05-15 | 3.35 | 3.13 | 3.2 | 3.22 | 248700.0 | 3.22 |
| 2020-05-14 | 3.38 | 3.12 | 3.33 | 3.2 | 285900.0 | 3.2 |
| 2020-05-13 | 3.78 | 3.34 | 3.78 | 3.39 | 276700.0 | 3.39 |
| 2020-05-12 | 3.79 | 3.38 | 3.42 | 3.72 | 324500.0 | 3.72 |
| 2020-05-11 | 3.45 | 3.02 | 3.19 | 3.43 | 188300.0 | 3.43 |
| 2020-05-08 | 3.23 | 2.92 | 3.02 | 3.21 | 189600.0 | 3.21 |
| 2020-05-07 | 3.07 | 2.83 | 2.85 | 2.93 | 258700.0 | 2.93 |
| 2020-05-06 | 2.99 | 2.81 | 2.95 | 2.82 | 270400.0 | 2.82 |
| 2020-05-05 | 3.22 | 2.88 | 3.11 | 2.95 | 225000.0 | 2.95 |
| 2020-05-04 | 3.1 | 2.87 | 2.89 | 3.07 | 158900.0 | 3.07 |
| 2020-05-01 | 3.14 | 2.82 | 3.14 | 2.95 | 248800.0 | 2.95 |
| 2020-04-30 | 3.22 | 3.05 | 3.17 | 3.17 | 162300.0 | 3.17 |
| 2020-04-29 | 3.31 | 3.06 | 3.06 | 3.18 | 300900.0 | 3.18 |
| 2020-04-28 | 3.08 | 2.94 | 3.06 | 3.03 | 295500.0 | 3.03 |
| 2020-04-27 | 3.07 | 2.9 | 2.94 | 2.98 | 205800.0 | 2.98 |
| 2020-04-24 | 2.99 | 2.82 | 2.99 | 2.9 | 84100.0 | 2.9 |
| 2020-04-23 | 3.06 | 2.87 | 2.98 | 2.96 | 91400.0 | 2.96 |
| 2020-04-22 | 3.08 | 2.87 | 2.99 | 2.9 | 125900.0 | 2.9 |
| 2020-04-21 | 3.15 | 2.9 | 3.06 | 2.93 | 183800.0 | 2.93 |
| 2020-04-20 | 3.3 | 3.01 | 3.08 | 3.01 | 277300.0 | 3.01 |
| 2020-04-17 | 3.55 | 3.18 | 3.3 | 3.21 | 90600.0 | 3.21 |
| 2020-04-16 | 3.32 | 2.99 | 3.14 | 3.23 | 121300.0 | 3.23 |
| 2020-04-15 | 3.3 | 3.05 | 3.26 | 3.14 | 137900.0 | 3.14 |
| 2020-04-14 | 3.65 | 3.28 | 3.52 | 3.3 | 87000.0 | 3.3 |
| 2020-04-13 | 3.46 | 3.27 | 3.46 | 3.3 | 96900.0 | 3.3 |
| 2020-04-09 | 3.67 | 3.26 | 3.4 | 3.42 | 193200.0 | 3.42 |
| 2020-04-08 | 3.38 | 3.22 | 3.22 | 3.29 | 115000.0 | 3.29 |
| 2020-04-07 | 3.33 | 3.06 | 3.2 | 3.2 | 247600.0 | 3.2 |
| 2020-04-06 | 3.38 | 3.04 | 3.2 | 3.08 | 122600.0 | 3.08 |
| 2020-04-03 | 3.24 | 2.98 | 3.23 | 3.12 | 217400.0 | 3.12 |
| 2020-04-02 | 3.39 | 3.11 | 3.37 | 3.21 | 125000.0 | 3.21 |
| 2020-04-01 | 3.37 | 3.16 | 3.37 | 3.36 | 139400.0 | 3.36 |
| 2020-03-31 | 3.53 | 3.18 | 3.19 | 3.48 | 193100.0 | 3.48 |
| 2020-03-30 | 3.25 | 3.08 | 3.1 | 3.18 | 75600.0 | 3.18 |
| 2020-03-27 | 3.48 | 2.95 | 3.3 | 3.1 | 233000.0 | 3.1 |
| 2020-03-26 | 3.59 | 3.12 | 3.19 | 3.33 | 244700.0 | 3.33 |
| 2020-03-25 | 3.34 | 2.55 | 2.55 | 3.22 | 459800.0 | 3.22 |
| 2020-03-24 | 2.63 | 2.34 | 2.4 | 2.54 | 368400.0 | 2.54 |
| 2020-03-23 | 2.72 | 2.32 | 2.71 | 2.39 | 393500.0 | 2.39 |
| 2020-03-20 | 2.91 | 2.62 | 2.73 | 2.75 | 352500.0 | 2.75 |
| 2020-03-19 | 2.92 | 2.62 | 2.77 | 2.62 | 273400.0 | 2.62 |
| 2020-03-18 | 3.18 | 2.76 | 3.13 | 2.8 | 543300.0 | 2.8 |
| 2020-03-17 | 3.54 | 3.1 | 3.22 | 3.42 | 392400.0 | 3.42 |
| 2020-03-16 | 3.44 | 3.0 | 3.25 | 3.31 | 356000.0 | 3.31 |
| 2020-03-13 | 4.02 | 3.53 | 3.84 | 3.71 | 377000.0 | 3.71 |
| 2020-03-12 | 3.9 | 3.62 | 3.77 | 3.78 | 484500.0 | 3.78 |
| 2020-03-11 | 4.51 | 4.08 | 4.5 | 4.17 | 269200.0 | 4.17 |
| 2020-03-10 | 4.68 | 4.25 | 4.32 | 4.65 | 246300.0 | 4.65 |
| 2020-03-09 | 4.73 | 4.21 | 4.7 | 4.27 | 380800.0 | 4.27 |
| 2020-03-06 | 4.96 | 4.76 | 4.87 | 4.87 | 134100.0 | 4.87 |
| 2020-03-05 | 5.01 | 4.88 | 4.98 | 4.96 | 162100.0 | 4.96 |
| 2020-03-04 | 5.13 | 5.01 | 5.06 | 5.03 | 153300.0 | 5.03 |
| 2020-03-03 | 5.22 | 4.99 | 4.99 | 5.0 | 172100.0 | 5.0 |
| 2020-03-02 | 5.02 | 4.8 | 4.85 | 4.98 | 257700.0 | 4.98 |
| 2020-02-28 | 4.86 | 4.7 | 4.78 | 4.83 | 395800.0 | 4.83 |
| 2020-02-27 | 5.01 | 4.85 | 4.89 | 4.86 | 276400.0 | 4.86 |
| 2020-02-26 | 5.16 | 4.87 | 5.01 | 4.98 | 227500.0 | 4.98 |
| 2020-02-25 | 5.14 | 4.95 | 5.07 | 5.0 | 263500.0 | 5.0 |
| 2020-02-24 | 5.2 | 4.97 | 5.14 | 5.04 | 477700.0 | 5.04 |
| 2020-02-21 | 5.12 | 4.95 | 5.08 | 5.07 | 101700.0 | 5.07 |
| 2020-02-20 | 5.19 | 4.86 | 4.88 | 5.07 | 204700.0 | 5.07 |
| 2020-02-19 | 5.0 | 4.83 | 4.88 | 4.87 | 148400.0 | 4.87 |
| 2020-02-18 | 4.93 | 4.76 | 4.8 | 4.87 | 159900.0 | 4.87 |