| 名前 | Herzfeld Caribbean Basin Fund Inc. (The) Common Stock |
| ティッカー | CUBA |
| 国 | United States |
| 上場年 | nan |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 6.1 | 5.77 | 5.8 | 5.86 | 47100.0 | 5.86 |
| 2021-02-12 | 5.95 | 5.66 | 5.66 | 5.82 | 43400.0 | 5.82 |
| 2021-02-11 | 5.75 | 5.62 | 5.74 | 5.75 | 16900.0 | 5.75 |
| 2021-02-10 | 5.88 | 5.6 | 5.88 | 5.66 | 62900.0 | 5.66 |
| 2021-02-09 | 6.15 | 5.65 | 6.15 | 5.81 | 55900.0 | 5.81 |
| 2021-02-08 | 5.94 | 5.62 | 5.81 | 5.83 | 43100.0 | 5.83 |
| 2021-02-05 | 7.02 | 5.37 | 5.65 | 5.67 | 706400.0 | 5.67 |
| 2021-02-04 | 5.65 | 5.45 | 5.52 | 5.62 | 26000.0 | 5.62 |
| 2021-02-03 | 5.53 | 5.37 | 5.45 | 5.53 | 24200.0 | 5.53 |
| 2021-02-02 | 5.48 | 5.19 | 5.33 | 5.44 | 44100.0 | 5.44 |
| 2021-02-01 | 5.51 | 5.25 | 5.25 | 5.37 | 57900.0 | 5.37 |
| 2021-01-29 | 5.52 | 5.06 | 5.26 | 5.19 | 24100.0 | 5.19 |
| 2021-01-28 | 5.58 | 5.42 | 5.47 | 5.43 | 17300.0 | 5.43 |
| 2021-01-27 | 5.64 | 5.38 | 5.64 | 5.42 | 200600.0 | 5.42 |
| 2021-01-26 | 5.64 | 5.6 | 5.61 | 5.6 | 60400.0 | 5.6 |
| 2021-01-25 | 5.65 | 5.6 | 5.65 | 5.6 | 16800.0 | 5.6 |
| 2021-01-22 | 5.65 | 5.6 | 5.65 | 5.63 | 63300.0 | 5.63 |
| 2021-01-21 | 5.75 | 5.61 | 5.74 | 5.62 | 24000.0 | 5.62 |
| 2021-01-20 | 5.81 | 5.69 | 5.69 | 5.74 | 34900.0 | 5.74 |
| 2021-01-19 | 5.83 | 5.64 | 5.68 | 5.69 | 78500.0 | 5.69 |
| 2021-01-15 | 5.68 | 5.6 | 5.68 | 5.6 | 54100.0 | 5.6 |
| 2021-01-14 | 5.66 | 5.59 | 5.61 | 5.6 | 16000.0 | 5.6 |
| 2021-01-13 | 5.61 | 5.59 | 5.6 | 5.6 | 75700.0 | 5.6 |
| 2021-01-12 | 5.62 | 5.55 | 5.56 | 5.6 | 60200.0 | 5.6 |
| 2021-01-11 | 5.92 | 5.1 | 5.92 | 5.64 | 71700.0 | 5.64 |
| 2021-01-08 | 5.7 | 5.4 | 5.44 | 5.58 | 73600.0 | 5.58 |
| 2021-01-07 | 5.44 | 5.32 | 5.35 | 5.43 | 50600.0 | 5.43 |
| 2021-01-06 | 5.37 | 5.17 | 5.18 | 5.27 | 42000.0 | 5.27 |
| 2021-01-05 | 5.18 | 5.15 | 5.17 | 5.17 | 11700.0 | 5.17 |
| 2021-01-04 | 5.18 | 5.0 | 5.14 | 5.18 | 61700.0 | 5.18 |
| 2020-12-31 | 5.16 | 5.01 | 5.05 | 5.11 | 27400.0 | 5.11 |
| 2020-12-30 | 5.18 | 5.02 | 5.16 | 5.09 | 37700.0 | 5.09 |
| 2020-12-29 | 5.2 | 5.1 | 5.2 | 5.16 | 23000.0 | 5.16 |
| 2020-12-28 | 5.2 | 5.13 | 5.13 | 5.18 | 27100.0 | 5.18 |
| 2020-12-24 | 5.16 | 5.14 | 5.15 | 5.14 | 6500.0 | 5.14 |
| 2020-12-23 | 5.15 | 5.09 | 5.12 | 5.13 | 22400.0 | 5.13 |
| 2020-12-22 | 5.12 | 5.08 | 5.08 | 5.12 | 24700.0 | 5.12 |
| 2020-12-21 | 5.09 | 5.01 | 5.07 | 5.05 | 65500.0 | 5.05 |
| 2020-12-18 | 5.14 | 5.05 | 5.14 | 5.05 | 27500.0 | 5.05 |
| 2020-12-17 | 5.14 | 4.98 | 4.98 | 5.14 | 64800.0 | 5.14 |
| 2020-12-16 | 5.38 | 5.13 | 5.38 | 5.23 | 121600.0 | 5.07 |
| 2020-12-15 | 5.46 | 5.06 | 5.37 | 5.28 | 230400.0 | 5.12 |
| 2020-12-14 | 5.39 | 5.3 | 5.3 | 5.35 | 91500.0 | 5.19 |
| 2020-12-11 | 5.32 | 5.03 | 5.07 | 5.28 | 125600.0 | 5.12 |
| 2020-12-10 | 5.12 | 5.02 | 5.09 | 5.04 | 16500.0 | 4.89 |
| 2020-12-09 | 5.13 | 5.01 | 5.01 | 5.08 | 47500.0 | 4.93 |
| 2020-12-08 | 5.04 | 4.9 | 4.95 | 5.02 | 19100.0 | 4.87 |
| 2020-12-07 | 5.05 | 4.92 | 4.94 | 4.97 | 21000.0 | 4.82 |
| 2020-12-04 | 4.92 | 4.8 | 4.86 | 4.91 | 8800.0 | 4.76 |
| 2020-12-03 | 4.83 | 4.72 | 4.72 | 4.83 | 34600.0 | 4.69 |
| 2020-12-02 | 4.77 | 4.67 | 4.67 | 4.74 | 15700.0 | 4.6 |
| 2020-12-01 | 4.73 | 4.67 | 4.68 | 4.71 | 14000.0 | 4.57 |
| 2020-11-30 | 4.68 | 4.58 | 4.64 | 4.62 | 12800.0 | 4.48 |
| 2020-11-27 | 4.73 | 4.67 | 4.7 | 4.7 | 3900.0 | 4.56 |
| 2020-11-25 | 4.75 | 4.65 | 4.72 | 4.69 | 10300.0 | 4.55 |
| 2020-11-24 | 4.78 | 4.63 | 4.63 | 4.72 | 22000.0 | 4.58 |
| 2020-11-23 | 4.58 | 4.48 | 4.48 | 4.56 | 12000.0 | 4.42 |
| 2020-11-20 | 4.5 | 4.45 | 4.5 | 4.49 | 7300.0 | 4.36 |
| 2020-11-19 | 4.65 | 4.37 | 4.48 | 4.54 | 31400.0 | 4.41 |
| 2020-11-18 | 4.94 | 4.28 | 4.5 | 4.56 | 47800.0 | 4.42 |
| 2020-11-17 | 4.48 | 4.33 | 4.37 | 4.46 | 23500.0 | 4.33 |
| 2020-11-16 | 4.63 | 4.22 | 4.28 | 4.42 | 56500.0 | 4.29 |
| 2020-11-13 | 4.2 | 4.08 | 4.08 | 4.2 | 25900.0 | 4.08 |
| 2020-11-12 | 4.2 | 4.02 | 4.07 | 4.08 | 94500.0 | 3.96 |
| 2020-11-11 | 4.1 | 4.03 | 4.1 | 4.07 | 67700.0 | 3.95 |
| 2020-11-10 | 4.15 | 4.04 | 4.14 | 4.09 | 43700.0 | 3.97 |
| 2020-11-09 | 4.11 | 3.89 | 3.9 | 4.05 | 106500.0 | 3.93 |
| 2020-11-06 | 3.89 | 3.83 | 3.87 | 3.83 | 15000.0 | 3.72 |
| 2020-11-05 | 3.9 | 3.85 | 3.85 | 3.9 | 14700.0 | 3.78 |
| 2020-11-04 | 3.88 | 3.75 | 3.8 | 3.85 | 27300.0 | 3.74 |
| 2020-11-03 | 3.84 | 3.75 | 3.75 | 3.83 | 15000.0 | 3.72 |
| 2020-11-02 | 3.74 | 3.59 | 3.64 | 3.74 | 13900.0 | 3.63 |
| 2020-10-30 | 3.66 | 3.45 | 3.64 | 3.57 | 88900.0 | 3.46 |
| 2020-10-29 | 3.65 | 3.53 | 3.6 | 3.65 | 21600.0 | 3.54 |
| 2020-10-28 | 3.61 | 3.55 | 3.61 | 3.57 | 20000.0 | 3.46 |
| 2020-10-27 | 3.78 | 3.66 | 3.71 | 3.69 | 21200.0 | 3.58 |
| 2020-10-26 | 3.8 | 3.7 | 3.8 | 3.71 | 28500.0 | 3.6 |
| 2020-10-23 | 3.82 | 3.79 | 3.81 | 3.8 | 26900.0 | 3.69 |
| 2020-10-22 | 3.82 | 3.75 | 3.78 | 3.82 | 11300.0 | 3.71 |
| 2020-10-21 | 3.77 | 3.75 | 3.77 | 3.75 | 5100.0 | 3.64 |
| 2020-10-20 | 3.8 | 3.74 | 3.74 | 3.77 | 9000.0 | 3.66 |
| 2020-10-19 | 3.8 | 3.72 | 3.79 | 3.72 | 13000.0 | 3.61 |
| 2020-10-16 | 3.86 | 3.8 | 3.85 | 3.81 | 18400.0 | 3.7 |
| 2020-10-15 | 3.85 | 3.8 | 3.81 | 3.84 | 9500.0 | 3.73 |
| 2020-10-14 | 3.89 | 3.81 | 3.82 | 3.87 | 13800.0 | 3.76 |
| 2020-10-13 | 3.88 | 3.82 | 3.88 | 3.82 | 1800.0 | 3.71 |
| 2020-10-12 | 3.89 | 3.81 | 3.81 | 3.88 | 18700.0 | 3.77 |
| 2020-10-09 | 3.84 | 3.8 | 3.83 | 3.82 | 15600.0 | 3.71 |
| 2020-10-08 | 3.8 | 3.72 | 3.72 | 3.79 | 10200.0 | 3.68 |
| 2020-10-07 | 3.8 | 3.72 | 3.75 | 3.8 | 11600.0 | 3.69 |
| 2020-10-06 | 3.8 | 3.67 | 3.77 | 3.67 | 29800.0 | 3.56 |
| 2020-10-05 | 3.77 | 3.67 | 3.71 | 3.73 | 25800.0 | 3.62 |
| 2020-10-02 | 3.74 | 3.62 | 3.62 | 3.74 | 9100.0 | 3.63 |
| 2020-10-01 | 3.65 | 3.59 | 3.62 | 3.65 | 40400.0 | 3.54 |
| 2020-09-30 | 3.64 | 3.54 | 3.56 | 3.6 | 32900.0 | 3.49 |
| 2020-09-29 | 3.59 | 3.52 | 3.58 | 3.55 | 9000.0 | 3.44 |
| 2020-09-28 | 3.6 | 3.46 | 3.5 | 3.56 | 34100.0 | 3.45 |
| 2020-09-25 | 3.57 | 3.44 | 3.44 | 3.53 | 74400.0 | 3.43 |
| 2020-09-24 | 3.49 | 3.41 | 3.42 | 3.45 | 74700.0 | 3.35 |
| 2020-09-23 | 3.54 | 3.41 | 3.54 | 3.41 | 32000.0 | 3.31 |
| 2020-09-22 | 3.55 | 3.51 | 3.53 | 3.51 | 32400.0 | 3.41 |
| 2020-09-21 | 3.64 | 3.51 | 3.64 | 3.53 | 46700.0 | 3.43 |
| 2020-09-18 | 3.75 | 3.68 | 3.71 | 3.68 | 49700.0 | 3.57 |
| 2020-09-17 | 3.78 | 3.62 | 3.77 | 3.7 | 133500.0 | 3.59 |
| 2020-09-16 | 3.91 | 3.89 | 3.9 | 3.89 | 105100.0 | 3.62 |
| 2020-09-15 | 3.99 | 3.9 | 3.97 | 3.9 | 89100.0 | 3.63 |
| 2020-09-14 | 3.96 | 3.89 | 3.96 | 3.91 | 21600.0 | 3.64 |
| 2020-09-11 | 3.92 | 3.83 | 3.9 | 3.85 | 20500.0 | 3.59 |
| 2020-09-10 | 3.93 | 3.86 | 3.93 | 3.9 | 73200.0 | 3.63 |
| 2020-09-09 | 3.94 | 3.9 | 3.93 | 3.94 | 17200.0 | 3.67 |
| 2020-09-08 | 3.93 | 3.84 | 3.9 | 3.85 | 30200.0 | 3.59 |
| 2020-09-04 | 3.93 | 3.85 | 3.87 | 3.9 | 43600.0 | 3.63 |
| 2020-09-03 | 3.95 | 3.83 | 3.93 | 3.86 | 31500.0 | 3.6 |
| 2020-09-02 | 3.92 | 3.84 | 3.88 | 3.92 | 29100.0 | 3.65 |
| 2020-09-01 | 3.93 | 3.82 | 3.87 | 3.91 | 36600.0 | 3.64 |
| 2020-08-31 | 3.9 | 3.83 | 3.88 | 3.83 | 19100.0 | 3.57 |
| 2020-08-28 | 3.91 | 3.84 | 3.86 | 3.88 | 18500.0 | 3.61 |
| 2020-08-27 | 3.84 | 3.74 | 3.74 | 3.84 | 12000.0 | 3.58 |
| 2020-08-26 | 3.88 | 3.75 | 3.83 | 3.75 | 32700.0 | 3.49 |
| 2020-08-25 | 3.89 | 3.76 | 3.89 | 3.77 | 18700.0 | 3.51 |
| 2020-08-24 | 3.9 | 3.74 | 3.78 | 3.86 | 16000.0 | 3.6 |
| 2020-08-21 | 3.82 | 3.73 | 3.79 | 3.76 | 13700.0 | 3.5 |
| 2020-08-20 | 3.79 | 3.78 | 3.78 | 3.78 | 8000.0 | 3.52 |
| 2020-08-19 | 3.93 | 3.76 | 3.77 | 3.77 | 52100.0 | 3.51 |
| 2020-08-18 | 3.77 | 3.72 | 3.77 | 3.74 | 8700.0 | 3.48 |
| 2020-08-17 | 3.78 | 3.72 | 3.78 | 3.77 | 9500.0 | 3.51 |
| 2020-08-14 | 3.79 | 3.69 | 3.71 | 3.78 | 15600.0 | 3.52 |
| 2020-08-13 | 3.75 | 3.69 | 3.72 | 3.71 | 21100.0 | 3.46 |
| 2020-08-12 | 3.76 | 3.7 | 3.73 | 3.7 | 13700.0 | 3.45 |
| 2020-08-11 | 3.77 | 3.67 | 3.71 | 3.67 | 47800.0 | 3.42 |
| 2020-08-10 | 3.78 | 3.66 | 3.69 | 3.66 | 65200.0 | 3.41 |
| 2020-08-07 | 3.68 | 3.58 | 3.61 | 3.67 | 17200.0 | 3.42 |
| 2020-08-06 | 3.62 | 3.57 | 3.59 | 3.57 | 12400.0 | 3.33 |
| 2020-08-05 | 3.6 | 3.51 | 3.58 | 3.6 | 18600.0 | 3.35 |
| 2020-08-04 | 3.55 | 3.5 | 3.55 | 3.5 | 35800.0 | 3.26 |
| 2020-08-03 | 3.58 | 3.48 | 3.53 | 3.53 | 21900.0 | 3.29 |
| 2020-07-31 | 3.53 | 3.41 | 3.53 | 3.48 | 65000.0 | 3.24 |
| 2020-07-30 | 3.56 | 3.47 | 3.53 | 3.53 | 26600.0 | 3.29 |
| 2020-07-29 | 3.63 | 3.51 | 3.51 | 3.59 | 31600.0 | 3.34 |
| 2020-07-28 | 3.59 | 3.52 | 3.56 | 3.52 | 30100.0 | 3.28 |
| 2020-07-27 | 3.66 | 3.56 | 3.66 | 3.57 | 35300.0 | 3.33 |
| 2020-07-24 | 3.66 | 3.58 | 3.58 | 3.61 | 6000.0 | 3.36 |
| 2020-07-23 | 3.72 | 3.51 | 3.72 | 3.62 | 33700.0 | 3.37 |
| 2020-07-22 | 3.73 | 3.67 | 3.7 | 3.69 | 6600.0 | 3.44 |
| 2020-07-21 | 3.74 | 3.66 | 3.66 | 3.71 | 30200.0 | 3.46 |
| 2020-07-20 | 3.68 | 3.64 | 3.65 | 3.64 | 10200.0 | 3.39 |
| 2020-07-17 | 3.72 | 3.64 | 3.68 | 3.72 | 5600.0 | 3.47 |
| 2020-07-16 | 3.72 | 3.67 | 3.72 | 3.69 | 9400.0 | 3.44 |
| 2020-07-15 | 3.75 | 3.64 | 3.69 | 3.74 | 35400.0 | 3.48 |
| 2020-07-14 | 3.66 | 3.58 | 3.61 | 3.58 | 2700.0 | 3.34 |
| 2020-07-13 | 3.67 | 3.59 | 3.67 | 3.67 | 4800.0 | 3.42 |
| 2020-07-10 | 3.58 | 3.42 | 3.42 | 3.58 | 18900.0 | 3.34 |
| 2020-07-09 | 3.66 | 3.34 | 3.66 | 3.44 | 26500.0 | 3.21 |
| 2020-07-08 | 3.71 | 3.6 | 3.64 | 3.64 | 20700.0 | 3.39 |
| 2020-07-07 | 3.74 | 3.63 | 3.74 | 3.63 | 15500.0 | 3.38 |
| 2020-07-06 | 3.81 | 3.67 | 3.69 | 3.77 | 8500.0 | 3.51 |
| 2020-07-02 | 3.76 | 3.67 | 3.7 | 3.67 | 20200.0 | 3.42 |
| 2020-07-01 | 3.79 | 3.65 | 3.68 | 3.69 | 42700.0 | 3.44 |
| 2020-06-30 | 3.74 | 3.63 | 3.74 | 3.7 | 29000.0 | 3.45 |
| 2020-06-29 | 3.79 | 3.69 | 3.72 | 3.74 | 27700.0 | 3.48 |
| 2020-06-26 | 3.76 | 3.61 | 3.76 | 3.68 | 33200.0 | 3.43 |
| 2020-06-25 | 3.75 | 3.65 | 3.65 | 3.75 | 12000.0 | 3.49 |
| 2020-06-24 | 3.77 | 3.6 | 3.76 | 3.64 | 27900.0 | 3.39 |
| 2020-06-23 | 3.84 | 3.64 | 3.84 | 3.75 | 46300.0 | 3.49 |
| 2020-06-22 | 3.89 | 3.75 | 3.89 | 3.84 | 29600.0 | 3.58 |
| 2020-06-19 | 3.89 | 3.8 | 3.85 | 3.89 | 9800.0 | 3.62 |
| 2020-06-18 | 3.98 | 3.75 | 3.87 | 3.94 | 50500.0 | 3.67 |
| 2020-06-17 | 4.19 | 4.05 | 4.14 | 4.05 | 82400.0 | 3.63 |
| 2020-06-16 | 4.42 | 4.06 | 4.11 | 4.14 | 112300.0 | 3.71 |
| 2020-06-15 | 4.04 | 3.54 | 3.89 | 4.02 | 39300.0 | 3.6 |
| 2020-06-12 | 4.0 | 3.85 | 3.95 | 3.86 | 9800.0 | 3.46 |
| 2020-06-11 | 4.07 | 3.41 | 4.06 | 3.76 | 44100.0 | 3.37 |
| 2020-06-10 | 4.26 | 4.03 | 4.25 | 4.16 | 24400.0 | 3.73 |
| 2020-06-09 | 4.47 | 4.18 | 4.47 | 4.28 | 66800.0 | 3.84 |
| 2020-06-08 | 4.72 | 4.28 | 4.28 | 4.43 | 20300.0 | 3.97 |
| 2020-06-05 | 4.46 | 4.27 | 4.31 | 4.27 | 31000.0 | 3.83 |
| 2020-06-04 | 4.24 | 4.15 | 4.21 | 4.2 | 18200.0 | 3.76 |
| 2020-06-03 | 4.31 | 4.08 | 4.08 | 4.19 | 31800.0 | 3.75 |
| 2020-06-02 | 4.25 | 4.06 | 4.14 | 4.13 | 19400.0 | 3.7 |
| 2020-06-01 | 4.09 | 3.97 | 4.0 | 4.09 | 11000.0 | 3.66 |
| 2020-05-29 | 3.97 | 3.89 | 3.96 | 3.97 | 7200.0 | 3.56 |
| 2020-05-28 | 4.13 | 3.83 | 3.9 | 3.95 | 39600.0 | 3.54 |
| 2020-05-27 | 3.96 | 3.76 | 3.84 | 3.88 | 34600.0 | 3.48 |
| 2020-05-26 | 3.93 | 3.66 | 3.86 | 3.7 | 24100.0 | 3.32 |
| 2020-05-22 | 3.82 | 3.66 | 3.78 | 3.66 | 16700.0 | 3.28 |
| 2020-05-21 | 3.74 | 3.65 | 3.69 | 3.74 | 4800.0 | 3.35 |
| 2020-05-20 | 3.7 | 3.64 | 3.64 | 3.69 | 6800.0 | 3.31 |
| 2020-05-19 | 3.66 | 3.55 | 3.62 | 3.58 | 7100.0 | 3.21 |
| 2020-05-18 | 3.72 | 3.5 | 3.51 | 3.7 | 32200.0 | 3.32 |
| 2020-05-15 | 3.42 | 3.32 | 3.32 | 3.38 | 8000.0 | 3.03 |
| 2020-05-14 | 3.55 | 3.23 | 3.55 | 3.35 | 22700.0 | 3.0 |
| 2020-05-13 | 3.71 | 3.45 | 3.58 | 3.71 | 12600.0 | 3.32 |
| 2020-05-12 | 3.72 | 3.51 | 3.61 | 3.72 | 5100.0 | 3.33 |
| 2020-05-11 | 3.68 | 3.61 | 3.67 | 3.63 | 7000.0 | 3.25 |
| 2020-05-08 | 3.67 | 3.54 | 3.67 | 3.6 | 27300.0 | 3.23 |
| 2020-05-07 | 3.65 | 3.51 | 3.61 | 3.61 | 11200.0 | 3.23 |
| 2020-05-06 | 3.83 | 3.57 | 3.7 | 3.57 | 26500.0 | 3.2 |
| 2020-05-05 | 3.64 | 3.54 | 3.62 | 3.57 | 8900.0 | 3.2 |
| 2020-05-04 | 3.63 | 3.54 | 3.56 | 3.58 | 2000.0 | 3.21 |
| 2020-05-01 | 3.91 | 3.6 | 3.7 | 3.6 | 7100.0 | 3.23 |
| 2020-04-30 | 3.9 | 3.69 | 3.69 | 3.78 | 12600.0 | 3.39 |
| 2020-04-29 | 3.76 | 3.49 | 3.6 | 3.69 | 13700.0 | 3.31 |
| 2020-04-28 | 3.59 | 3.31 | 3.59 | 3.33 | 22300.0 | 2.98 |
| 2020-04-27 | 3.63 | 3.47 | 3.63 | 3.55 | 13200.0 | 3.18 |
| 2020-04-24 | 3.56 | 3.31 | 3.55 | 3.44 | 3300.0 | 3.08 |
| 2020-04-23 | 3.58 | 3.3 | 3.3 | 3.53 | 7600.0 | 3.16 |
| 2020-04-22 | 3.31 | 3.28 | 3.28 | 3.3 | 1900.0 | 2.96 |
| 2020-04-21 | 3.38 | 3.23 | 3.3 | 3.38 | 18500.0 | 3.03 |
| 2020-04-20 | 3.49 | 3.3 | 3.49 | 3.39 | 13700.0 | 3.04 |
| 2020-04-17 | 3.57 | 3.39 | 3.56 | 3.55 | 10900.0 | 3.18 |
| 2020-04-16 | 3.45 | 3.41 | 3.43 | 3.44 | 3300.0 | 3.08 |
| 2020-04-15 | 3.55 | 3.31 | 3.55 | 3.5 | 21200.0 | 3.14 |
| 2020-04-14 | 3.66 | 3.48 | 3.48 | 3.64 | 4700.0 | 3.26 |
| 2020-04-13 | 3.69 | 3.45 | 3.69 | 3.5 | 20000.0 | 3.14 |
| 2020-04-09 | 3.81 | 3.53 | 3.53 | 3.68 | 29400.0 | 3.3 |
| 2020-04-08 | 3.55 | 3.31 | 3.48 | 3.53 | 41400.0 | 3.16 |
| 2020-04-07 | 3.51 | 3.26 | 3.32 | 3.49 | 80400.0 | 3.13 |
| 2020-04-06 | 3.3 | 3.06 | 3.14 | 3.22 | 43100.0 | 2.89 |
| 2020-04-03 | 3.29 | 2.81 | 3.28 | 2.91 | 26200.0 | 2.61 |
| 2020-04-02 | 3.4 | 3.22 | 3.4 | 3.29 | 7100.0 | 2.95 |
| 2020-04-01 | 3.7 | 3.22 | 3.47 | 3.48 | 79900.0 | 3.12 |
| 2020-03-31 | 3.66 | 3.17 | 3.49 | 3.48 | 47500.0 | 3.12 |
| 2020-03-30 | 3.86 | 3.06 | 3.29 | 3.49 | 27100.0 | 3.13 |
| 2020-03-27 | 3.63 | 3.27 | 3.63 | 3.35 | 24100.0 | 3.0 |
| 2020-03-26 | 3.6 | 3.5 | 3.5 | 3.53 | 50400.0 | 3.16 |
| 2020-03-25 | 3.69 | 3.16 | 3.24 | 3.47 | 150500.0 | 3.11 |
| 2020-03-24 | 3.26 | 2.76 | 2.76 | 3.1 | 110900.0 | 2.78 |
| 2020-03-23 | 2.73 | 2.2 | 2.62 | 2.67 | 65600.0 | 2.39 |
| 2020-03-20 | 3.11 | 2.79 | 2.79 | 2.85 | 44900.0 | 2.55 |
| 2020-03-19 | 2.9 | 2.51 | 2.89 | 2.8 | 112400.0 | 2.51 |
| 2020-03-18 | 3.54 | 2.9 | 3.54 | 2.9 | 29600.0 | 2.34 |
| 2020-03-17 | 4.02 | 3.61 | 3.89 | 3.62 | 51500.0 | 2.92 |
| 2020-03-16 | 4.34 | 3.5 | 3.76 | 3.5 | 62800.0 | 2.83 |
| 2020-03-13 | 4.15 | 3.5 | 4.11 | 4.1 | 63300.0 | 3.31 |
| 2020-03-12 | 4.25 | 4.0 | 4.06 | 4.08 | 31500.0 | 3.3 |
| 2020-03-11 | 4.92 | 4.5 | 4.75 | 4.5 | 41600.0 | 3.64 |
| 2020-03-10 | 4.85 | 4.65 | 4.85 | 4.85 | 14300.0 | 3.92 |
| 2020-03-09 | 5.0 | 4.2 | 5.0 | 4.69 | 39800.0 | 3.79 |
| 2020-03-06 | 5.32 | 5.06 | 5.28 | 5.3 | 33100.0 | 4.28 |
| 2020-03-05 | 5.53 | 5.31 | 5.5 | 5.35 | 94300.0 | 4.32 |
| 2020-03-04 | 5.62 | 5.28 | 5.49 | 5.6 | 41400.0 | 4.52 |
| 2020-03-03 | 5.7 | 5.33 | 5.68 | 5.4 | 146000.0 | 4.36 |
| 2020-03-02 | 5.77 | 5.4 | 5.41 | 5.62 | 12800.0 | 4.54 |
| 2020-02-28 | 5.64 | 5.3 | 5.57 | 5.42 | 22100.0 | 4.38 |
| 2020-02-27 | 5.95 | 5.72 | 5.95 | 5.73 | 20200.0 | 4.63 |
| 2020-02-26 | 6.27 | 6.09 | 6.12 | 6.1 | 9800.0 | 4.93 |
| 2020-02-25 | 6.31 | 6.05 | 6.31 | 6.1 | 12300.0 | 4.93 |
| 2020-02-24 | 6.44 | 6.27 | 6.38 | 6.29 | 23300.0 | 5.08 |
| 2020-02-21 | 6.58 | 6.45 | 6.58 | 6.46 | 13200.0 | 5.22 |
| 2020-02-20 | 6.57 | 6.46 | 6.52 | 6.52 | 10800.0 | 5.27 |
| 2020-02-19 | 6.76 | 6.46 | 6.46 | 6.58 | 22800.0 | 5.32 |
| 2020-02-18 | 6.6 | 6.48 | 6.5 | 6.48 | 11700.0 | 5.24 |