| 名前 | CURO Group Holdings Corp. Common Stock |
| ティッカー | CURO |
| 国 | nan |
| 上場年 | 2017.0 |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 16.06 | 15.35 | 15.85 | 15.9 | 342500.0 | 15.9 |
| 2021-02-12 | 15.7 | 15.02 | 15.34 | 15.61 | 425800.0 | 15.61 |
| 2021-02-11 | 15.98 | 15.1 | 15.82 | 15.39 | 525500.0 | 15.34 |
| 2021-02-10 | 16.55 | 15.45 | 16.39 | 15.7 | 881800.0 | 15.64 |
| 2021-02-09 | 16.89 | 15.81 | 16.57 | 16.57 | 1778700.0 | 16.51 |
| 2021-02-08 | 17.36 | 16.1 | 16.83 | 16.75 | 978600.0 | 16.69 |
| 2021-02-05 | 17.54 | 15.5 | 16.39 | 16.71 | 1169000.0 | 16.65 |
| 2021-02-04 | 17.6 | 16.4 | 16.69 | 16.56 | 566300.0 | 16.5 |
| 2021-02-03 | 17.39 | 16.38 | 17.15 | 16.66 | 365900.0 | 16.6 |
| 2021-02-02 | 17.51 | 16.18 | 17.35 | 17.14 | 668000.0 | 17.08 |
| 2021-02-01 | 17.63 | 15.07 | 15.14 | 17.51 | 1003700.0 | 17.45 |
| 2021-01-29 | 15.5 | 14.39 | 14.89 | 14.53 | 589000.0 | 14.48 |
| 2021-01-28 | 14.98 | 14.08 | 14.4 | 14.83 | 468100.0 | 14.78 |
| 2021-01-27 | 14.76 | 14.0 | 14.27 | 14.47 | 379600.0 | 14.42 |
| 2021-01-26 | 14.96 | 14.3 | 14.71 | 14.81 | 285400.0 | 14.76 |
| 2021-01-25 | 14.92 | 14.01 | 14.75 | 14.52 | 311600.0 | 14.47 |
| 2021-01-22 | 14.94 | 14.38 | 14.6 | 14.91 | 294100.0 | 14.86 |
| 2021-01-21 | 15.74 | 14.54 | 15.4 | 14.66 | 433300.0 | 14.61 |
| 2021-01-20 | 15.19 | 14.7 | 15.0 | 14.98 | 408000.0 | 14.93 |
| 2021-01-19 | 16.13 | 14.84 | 15.98 | 14.94 | 618200.0 | 14.89 |
| 2021-01-15 | 16.05 | 14.85 | 15.2 | 15.83 | 1379900.0 | 15.77 |
| 2021-01-14 | 16.08 | 14.75 | 14.84 | 15.31 | 923400.0 | 15.26 |
| 2021-01-13 | 15.05 | 13.2 | 13.51 | 14.92 | 1753600.0 | 14.87 |
| 2021-01-12 | 14.47 | 13.4 | 13.45 | 13.68 | 439600.0 | 13.63 |
| 2021-01-11 | 13.45 | 12.94 | 13.09 | 13.3 | 500200.0 | 13.25 |
| 2021-01-08 | 13.53 | 13.09 | 13.33 | 13.33 | 444400.0 | 13.28 |
| 2021-01-07 | 13.7 | 12.91 | 13.7 | 13.13 | 486100.0 | 13.08 |
| 2021-01-06 | 14.0 | 12.8 | 13.54 | 13.09 | 609000.0 | 13.04 |
| 2021-01-05 | 13.63 | 13.12 | 13.2 | 13.26 | 340400.0 | 13.21 |
| 2021-01-04 | 14.32 | 12.73 | 14.11 | 13.17 | 558700.0 | 13.12 |
| 2020-12-31 | 14.9 | 13.8 | 14.02 | 14.33 | 337100.0 | 14.28 |
| 2020-12-30 | 14.45 | 13.92 | 14.12 | 14.11 | 164100.0 | 14.06 |
| 2020-12-29 | 14.48 | 14.01 | 14.48 | 14.14 | 175300.0 | 14.09 |
| 2020-12-28 | 14.86 | 13.86 | 14.51 | 14.46 | 349600.0 | 14.41 |
| 2020-12-24 | 14.63 | 13.7 | 13.72 | 14.51 | 200400.0 | 14.46 |
| 2020-12-23 | 14.86 | 13.68 | 14.04 | 13.81 | 355300.0 | 13.76 |
| 2020-12-22 | 15.3 | 13.5 | 15.02 | 14.19 | 726800.0 | 14.14 |
| 2020-12-21 | 16.47 | 14.06 | 16.43 | 14.81 | 2539200.0 | 14.76 |
| 2020-12-18 | 20.81 | 10.77 | 11.15 | 16.59 | 43591700.0 | 16.53 |
| 2020-12-17 | 8.81 | 8.23 | 8.46 | 8.79 | 226400.0 | 8.76 |
| 2020-12-16 | 8.37 | 8.05 | 8.22 | 8.29 | 118100.0 | 8.26 |
| 2020-12-15 | 8.34 | 7.67 | 7.85 | 8.18 | 168900.0 | 8.15 |
| 2020-12-14 | 8.21 | 7.8 | 8.1 | 7.82 | 126800.0 | 7.79 |
| 2020-12-11 | 8.3 | 7.99 | 8.25 | 8.14 | 170500.0 | 8.11 |
| 2020-12-10 | 8.47 | 8.0 | 8.34 | 8.37 | 178500.0 | 8.34 |
| 2020-12-09 | 8.53 | 8.31 | 8.45 | 8.37 | 134000.0 | 8.34 |
| 2020-12-08 | 8.52 | 8.36 | 8.38 | 8.47 | 111100.0 | 8.44 |
| 2020-12-07 | 8.63 | 8.35 | 8.63 | 8.44 | 138600.0 | 8.41 |
| 2020-12-04 | 8.68 | 8.26 | 8.52 | 8.63 | 116800.0 | 8.6 |
| 2020-12-03 | 8.66 | 8.38 | 8.66 | 8.53 | 73400.0 | 8.5 |
| 2020-12-02 | 8.69 | 8.19 | 8.41 | 8.57 | 132000.0 | 8.54 |
| 2020-12-01 | 8.84 | 8.2 | 8.78 | 8.46 | 286400.0 | 8.43 |
| 2020-11-30 | 9.18 | 8.56 | 9.17 | 8.64 | 164000.0 | 8.61 |
| 2020-11-27 | 9.49 | 9.0 | 9.47 | 9.2 | 63800.0 | 9.17 |
| 2020-11-25 | 9.64 | 9.25 | 9.47 | 9.39 | 113900.0 | 9.36 |
| 2020-11-24 | 9.67 | 9.27 | 9.43 | 9.59 | 185600.0 | 9.56 |
| 2020-11-23 | 9.37 | 8.88 | 8.96 | 9.2 | 172900.0 | 9.17 |
| 2020-11-20 | 9.06 | 8.7 | 9.03 | 8.82 | 125000.0 | 8.79 |
| 2020-11-19 | 9.16 | 8.8 | 9.08 | 9.1 | 83900.0 | 9.07 |
| 2020-11-18 | 9.27 | 8.91 | 9.08 | 9.06 | 128400.0 | 9.03 |
| 2020-11-17 | 9.1 | 8.67 | 9.0 | 8.99 | 120400.0 | 8.96 |
| 2020-11-16 | 9.17 | 8.55 | 8.74 | 9.02 | 255500.0 | 8.99 |
| 2020-11-13 | 8.55 | 8.19 | 8.2 | 8.51 | 113400.0 | 8.48 |
| 2020-11-12 | 8.31 | 7.91 | 8.23 | 8.08 | 110800.0 | 8.05 |
| 2020-11-11 | 8.67 | 8.15 | 8.67 | 8.35 | 126400.0 | 8.32 |
| 2020-11-10 | 8.75 | 8.48 | 8.55 | 8.67 | 153600.0 | 8.64 |
| 2020-11-09 | 8.66 | 8.13 | 8.13 | 8.39 | 349700.0 | 8.36 |
| 2020-11-06 | 8.33 | 7.91 | 8.33 | 8.03 | 137600.0 | 8.0 |
| 2020-11-05 | 8.51 | 8.02 | 8.16 | 8.35 | 268500.0 | 8.27 |
| 2020-11-04 | 8.25 | 7.82 | 7.87 | 8.07 | 106600.0 | 7.99 |
| 2020-11-03 | 8.12 | 7.92 | 8.0 | 8.08 | 131400.0 | 8.0 |
| 2020-11-02 | 8.0 | 7.5 | 7.53 | 7.86 | 194000.0 | 7.78 |
| 2020-10-30 | 7.96 | 7.32 | 7.86 | 7.49 | 242600.0 | 7.41 |
| 2020-10-29 | 7.97 | 7.72 | 7.81 | 7.9 | 85600.0 | 7.82 |
| 2020-10-28 | 7.92 | 7.69 | 7.71 | 7.88 | 112900.0 | 7.8 |
| 2020-10-27 | 8.17 | 7.81 | 7.95 | 7.99 | 141100.0 | 7.91 |
| 2020-10-26 | 8.23 | 7.72 | 8.23 | 7.94 | 226700.0 | 7.86 |
| 2020-10-23 | 8.41 | 7.97 | 7.99 | 8.4 | 135600.0 | 8.31 |
| 2020-10-22 | 8.03 | 7.8 | 7.84 | 8.0 | 112400.0 | 7.92 |
| 2020-10-21 | 8.27 | 7.82 | 8.27 | 7.87 | 200600.0 | 7.79 |
| 2020-10-20 | 8.67 | 8.27 | 8.52 | 8.31 | 120200.0 | 8.23 |
| 2020-10-19 | 8.48 | 8.1 | 8.1 | 8.41 | 165800.0 | 8.32 |
| 2020-10-16 | 8.36 | 8.07 | 8.17 | 8.1 | 63500.0 | 8.02 |
| 2020-10-15 | 8.29 | 7.77 | 7.92 | 8.22 | 103900.0 | 8.14 |
| 2020-10-14 | 8.4 | 8.05 | 8.19 | 8.06 | 80000.0 | 7.98 |
| 2020-10-13 | 8.39 | 8.14 | 8.27 | 8.16 | 67300.0 | 8.08 |
| 2020-10-12 | 8.68 | 8.31 | 8.53 | 8.42 | 141100.0 | 8.33 |
| 2020-10-09 | 8.56 | 8.25 | 8.46 | 8.41 | 153200.0 | 8.32 |
| 2020-10-08 | 8.4 | 7.75 | 7.84 | 8.35 | 182700.0 | 8.27 |
| 2020-10-07 | 7.8 | 7.56 | 7.66 | 7.74 | 120800.0 | 7.66 |
| 2020-10-06 | 8.08 | 7.47 | 7.85 | 7.51 | 152500.0 | 7.43 |
| 2020-10-05 | 7.83 | 7.45 | 7.47 | 7.77 | 110000.0 | 7.69 |
| 2020-10-02 | 7.51 | 7.1 | 7.12 | 7.41 | 112900.0 | 7.33 |
| 2020-10-01 | 7.3 | 6.99 | 7.06 | 7.3 | 152000.0 | 7.23 |
| 2020-09-30 | 7.28 | 6.94 | 6.94 | 7.05 | 214800.0 | 6.98 |
| 2020-09-29 | 7.19 | 6.89 | 7.13 | 7.01 | 133900.0 | 6.94 |
| 2020-09-28 | 7.26 | 6.96 | 6.98 | 7.14 | 162700.0 | 7.07 |
| 2020-09-25 | 7.0 | 6.57 | 6.57 | 6.88 | 185300.0 | 6.81 |
| 2020-09-24 | 6.92 | 6.53 | 6.66 | 6.68 | 206500.0 | 6.61 |
| 2020-09-23 | 7.04 | 6.59 | 6.9 | 6.6 | 196700.0 | 6.53 |
| 2020-09-22 | 7.04 | 6.66 | 6.88 | 6.83 | 132700.0 | 6.76 |
| 2020-09-21 | 7.27 | 6.8 | 7.15 | 6.85 | 315100.0 | 6.78 |
| 2020-09-18 | 7.65 | 7.37 | 7.65 | 7.38 | 261500.0 | 7.31 |
| 2020-09-17 | 7.77 | 7.46 | 7.46 | 7.55 | 140900.0 | 7.47 |
| 2020-09-16 | 7.75 | 7.24 | 7.34 | 7.6 | 224400.0 | 7.52 |
| 2020-09-15 | 7.86 | 7.34 | 7.71 | 7.39 | 198600.0 | 7.32 |
| 2020-09-14 | 7.73 | 7.25 | 7.25 | 7.58 | 262200.0 | 7.5 |
| 2020-09-11 | 7.28 | 6.98 | 7.28 | 7.14 | 201900.0 | 7.07 |
| 2020-09-10 | 7.72 | 7.25 | 7.42 | 7.27 | 309900.0 | 7.2 |
| 2020-09-09 | 7.82 | 7.31 | 7.82 | 7.42 | 300500.0 | 7.34 |
| 2020-09-08 | 8.03 | 7.72 | 7.88 | 7.74 | 166700.0 | 7.66 |
| 2020-09-04 | 8.34 | 7.65 | 8.25 | 7.99 | 236000.0 | 7.91 |
| 2020-09-03 | 8.36 | 7.88 | 8.15 | 8.09 | 169900.0 | 8.01 |
| 2020-09-02 | 8.22 | 7.86 | 8.01 | 8.2 | 214700.0 | 8.12 |
| 2020-09-01 | 7.96 | 7.55 | 7.61 | 7.93 | 159100.0 | 7.85 |
| 2020-08-31 | 8.12 | 7.68 | 8.12 | 7.7 | 178700.0 | 7.62 |
| 2020-08-28 | 8.17 | 7.89 | 8.02 | 8.14 | 119000.0 | 8.06 |
| 2020-08-27 | 8.15 | 7.73 | 7.83 | 7.99 | 136300.0 | 7.91 |
| 2020-08-26 | 8.03 | 7.71 | 8.01 | 7.83 | 162100.0 | 7.75 |
| 2020-08-25 | 8.21 | 7.79 | 8.21 | 8.02 | 186200.0 | 7.94 |
| 2020-08-24 | 8.21 | 7.47 | 7.6 | 8.18 | 279500.0 | 8.1 |
| 2020-08-21 | 7.63 | 7.26 | 7.49 | 7.59 | 297600.0 | 7.51 |
| 2020-08-20 | 7.69 | 7.44 | 7.46 | 7.44 | 182100.0 | 7.36 |
| 2020-08-19 | 7.77 | 7.28 | 7.77 | 7.62 | 375500.0 | 7.54 |
| 2020-08-18 | 8.05 | 7.63 | 8.03 | 7.76 | 290800.0 | 7.68 |
| 2020-08-17 | 8.2 | 7.9 | 8.13 | 8.03 | 200700.0 | 7.95 |
| 2020-08-14 | 8.2 | 7.75 | 7.84 | 8.13 | 139600.0 | 8.05 |
| 2020-08-13 | 8.25 | 7.9 | 8.02 | 7.97 | 152400.0 | 7.89 |
| 2020-08-12 | 8.19 | 7.78 | 8.18 | 8.0 | 243800.0 | 7.92 |
| 2020-08-11 | 8.29 | 7.92 | 7.96 | 8.05 | 377900.0 | 7.91 |
| 2020-08-10 | 7.95 | 7.61 | 7.7 | 7.77 | 312100.0 | 7.64 |
| 2020-08-07 | 7.73 | 7.36 | 7.56 | 7.72 | 209300.0 | 7.59 |
| 2020-08-06 | 7.82 | 7.51 | 7.75 | 7.59 | 244800.0 | 7.46 |
| 2020-08-05 | 8.08 | 7.51 | 7.84 | 7.61 | 314000.0 | 7.48 |
| 2020-08-04 | 8.9 | 7.73 | 8.51 | 7.75 | 866000.0 | 7.62 |
| 2020-08-03 | 7.64 | 6.94 | 6.99 | 7.4 | 673900.0 | 7.27 |
| 2020-07-31 | 7.35 | 6.93 | 7.29 | 6.99 | 314000.0 | 6.87 |
| 2020-07-30 | 7.39 | 6.99 | 7.2 | 7.35 | 267500.0 | 7.23 |
| 2020-07-29 | 7.47 | 7.2 | 7.21 | 7.34 | 395500.0 | 7.22 |
| 2020-07-28 | 7.35 | 7.08 | 7.08 | 7.21 | 271700.0 | 7.09 |
| 2020-07-27 | 7.4 | 6.94 | 7.35 | 7.1 | 217700.0 | 6.98 |
| 2020-07-24 | 7.53 | 7.27 | 7.5 | 7.36 | 268700.0 | 7.24 |
| 2020-07-23 | 7.73 | 7.38 | 7.61 | 7.54 | 313200.0 | 7.41 |
| 2020-07-22 | 7.66 | 7.28 | 7.29 | 7.62 | 360900.0 | 7.49 |
| 2020-07-21 | 7.59 | 7.27 | 7.37 | 7.4 | 331200.0 | 7.27 |
| 2020-07-20 | 7.59 | 7.16 | 7.55 | 7.32 | 315400.0 | 7.2 |
| 2020-07-17 | 7.88 | 7.51 | 7.85 | 7.61 | 309700.0 | 7.48 |
| 2020-07-16 | 8.1 | 7.71 | 7.91 | 7.85 | 236500.0 | 7.72 |
| 2020-07-15 | 7.97 | 7.52 | 7.69 | 7.94 | 534000.0 | 7.81 |
| 2020-07-14 | 7.77 | 7.38 | 7.67 | 7.48 | 388600.0 | 7.35 |
| 2020-07-13 | 8.06 | 7.52 | 7.99 | 7.68 | 310000.0 | 7.55 |
| 2020-07-10 | 7.86 | 7.4 | 7.63 | 7.84 | 353400.0 | 7.71 |
| 2020-07-09 | 8.31 | 7.72 | 8.28 | 7.73 | 348700.0 | 7.6 |
| 2020-07-08 | 8.34 | 7.98 | 8.11 | 8.26 | 334200.0 | 8.12 |
| 2020-07-07 | 8.39 | 8.1 | 8.38 | 8.16 | 339700.0 | 8.02 |
| 2020-07-06 | 8.64 | 8.18 | 8.42 | 8.55 | 303800.0 | 8.41 |
| 2020-07-02 | 8.72 | 8.14 | 8.28 | 8.2 | 342500.0 | 8.06 |
| 2020-07-01 | 8.49 | 7.97 | 8.2 | 7.99 | 214300.0 | 7.85 |
| 2020-06-30 | 8.29 | 7.84 | 8.09 | 8.17 | 357200.0 | 8.03 |
| 2020-06-29 | 8.18 | 7.58 | 7.7 | 8.16 | 266100.0 | 8.02 |
| 2020-06-26 | 8.0 | 7.54 | 7.91 | 7.61 | 648400.0 | 7.48 |
| 2020-06-25 | 8.43 | 7.82 | 8.0 | 8.12 | 299800.0 | 7.98 |
| 2020-06-24 | 8.25 | 7.85 | 8.0 | 8.16 | 323500.0 | 8.02 |
| 2020-06-23 | 8.63 | 8.09 | 8.46 | 8.31 | 320900.0 | 8.17 |
| 2020-06-22 | 8.43 | 8.01 | 8.27 | 8.35 | 257100.0 | 8.21 |
| 2020-06-19 | 8.69 | 8.07 | 8.41 | 8.24 | 438700.0 | 8.1 |
| 2020-06-18 | 8.66 | 8.2 | 8.36 | 8.29 | 257800.0 | 8.15 |
| 2020-06-17 | 8.97 | 8.3 | 8.84 | 8.41 | 308500.0 | 8.27 |
| 2020-06-16 | 9.48 | 8.51 | 9.32 | 8.8 | 440700.0 | 8.65 |
| 2020-06-15 | 9.1 | 8.24 | 8.24 | 8.91 | 332700.0 | 8.76 |
| 2020-06-12 | 8.81 | 8.06 | 8.5 | 8.72 | 332900.0 | 8.57 |
| 2020-06-11 | 8.62 | 7.71 | 8.17 | 7.98 | 439800.0 | 7.85 |
| 2020-06-10 | 9.59 | 8.54 | 9.4 | 8.66 | 491200.0 | 8.51 |
| 2020-06-09 | 9.5 | 8.91 | 9.25 | 9.29 | 564100.0 | 9.13 |
| 2020-06-08 | 9.84 | 9.05 | 9.37 | 9.73 | 576100.0 | 9.57 |
| 2020-06-05 | 9.35 | 8.54 | 9.21 | 8.91 | 555900.0 | 8.76 |
| 2020-06-04 | 8.5 | 8.0 | 8.16 | 8.5 | 406600.0 | 8.36 |
| 2020-06-03 | 8.42 | 8.05 | 8.2 | 8.26 | 549500.0 | 8.12 |
| 2020-06-02 | 8.24 | 7.48 | 7.52 | 7.88 | 746300.0 | 7.75 |
| 2020-06-01 | 7.61 | 6.7 | 6.86 | 7.4 | 679500.0 | 7.27 |
| 2020-05-29 | 7.07 | 6.59 | 6.79 | 6.69 | 510000.0 | 6.58 |
| 2020-05-28 | 7.52 | 6.94 | 7.49 | 7.02 | 363800.0 | 6.9 |
| 2020-05-27 | 7.47 | 6.86 | 7.35 | 7.43 | 502900.0 | 7.3 |
| 2020-05-26 | 7.16 | 6.84 | 6.84 | 7.05 | 417700.0 | 6.93 |
| 2020-05-22 | 6.99 | 6.35 | 6.92 | 6.62 | 400900.0 | 6.51 |
| 2020-05-21 | 6.98 | 6.58 | 6.89 | 6.85 | 338800.0 | 6.73 |
| 2020-05-20 | 6.98 | 6.21 | 6.21 | 6.8 | 649600.0 | 6.69 |
| 2020-05-19 | 6.44 | 5.95 | 6.4 | 6.11 | 400800.0 | 6.01 |
| 2020-05-18 | 6.7 | 6.13 | 6.46 | 6.46 | 595100.0 | 6.35 |
| 2020-05-15 | 6.25 | 5.66 | 5.88 | 6.08 | 355000.0 | 5.98 |
| 2020-05-14 | 5.99 | 5.36 | 5.85 | 5.89 | 359900.0 | 5.79 |
| 2020-05-13 | 6.28 | 5.55 | 6.26 | 5.86 | 693000.0 | 5.76 |
| 2020-05-12 | 6.84 | 6.26 | 6.64 | 6.27 | 438200.0 | 6.16 |
| 2020-05-11 | 6.78 | 6.27 | 6.76 | 6.63 | 576300.0 | 6.46 |
| 2020-05-08 | 7.14 | 6.11 | 6.4 | 7.04 | 682700.0 | 6.86 |
| 2020-05-07 | 6.92 | 6.26 | 6.51 | 6.33 | 527900.0 | 6.17 |
| 2020-05-06 | 7.59 | 6.35 | 7.38 | 6.44 | 785600.0 | 6.28 |
| 2020-05-05 | 8.01 | 7.07 | 7.5 | 7.29 | 897500.0 | 7.11 |
| 2020-05-04 | 7.48 | 6.8 | 7.45 | 7.25 | 1042200.0 | 7.07 |
| 2020-05-01 | 8.39 | 7.47 | 8.39 | 7.85 | 981500.0 | 7.65 |
| 2020-04-30 | 10.5 | 8.74 | 10.4 | 9.32 | 1525500.0 | 9.09 |
| 2020-04-29 | 10.89 | 9.22 | 9.51 | 10.13 | 2060200.0 | 9.88 |
| 2020-04-28 | 9.04 | 8.27 | 8.54 | 8.93 | 1443100.0 | 8.71 |
| 2020-04-27 | 9.07 | 7.02 | 7.21 | 7.76 | 3550400.0 | 7.57 |
| 2020-04-24 | 6.87 | 5.33 | 5.42 | 6.57 | 1788200.0 | 6.41 |
| 2020-04-23 | 5.42 | 4.9 | 5.03 | 5.3 | 331900.0 | 5.17 |
| 2020-04-22 | 5.59 | 4.8 | 5.55 | 5.02 | 469100.0 | 4.89 |
| 2020-04-21 | 5.56 | 5.15 | 5.37 | 5.33 | 427000.0 | 5.2 |
| 2020-04-20 | 5.92 | 5.25 | 5.89 | 5.43 | 530200.0 | 5.29 |
| 2020-04-17 | 6.14 | 5.79 | 5.88 | 5.88 | 283200.0 | 5.73 |
| 2020-04-16 | 6.25 | 5.53 | 6.25 | 5.57 | 369400.0 | 5.43 |
| 2020-04-15 | 6.49 | 6.08 | 6.49 | 6.28 | 429700.0 | 6.12 |
| 2020-04-14 | 7.01 | 6.07 | 6.62 | 6.61 | 702500.0 | 6.44 |
| 2020-04-13 | 6.95 | 6.11 | 6.76 | 6.44 | 570600.0 | 6.28 |
| 2020-04-09 | 6.43 | 5.61 | 6.0 | 6.26 | 674800.0 | 6.1 |
| 2020-04-08 | 6.15 | 5.35 | 5.49 | 5.55 | 562100.0 | 5.41 |
| 2020-04-07 | 5.61 | 4.89 | 4.89 | 5.26 | 467100.0 | 5.13 |
| 2020-04-06 | 4.68 | 4.19 | 4.44 | 4.61 | 365000.0 | 4.49 |
| 2020-04-03 | 4.48 | 3.97 | 4.48 | 4.2 | 325700.0 | 4.09 |
| 2020-04-02 | 4.66 | 4.26 | 4.5 | 4.41 | 234200.0 | 4.3 |
| 2020-04-01 | 5.09 | 4.53 | 5.01 | 4.59 | 348400.0 | 4.47 |
| 2020-03-31 | 5.67 | 5.11 | 5.45 | 5.3 | 405600.0 | 5.17 |
| 2020-03-30 | 5.54 | 4.83 | 5.31 | 5.43 | 386800.0 | 5.29 |
| 2020-03-27 | 5.44 | 4.92 | 5.41 | 5.26 | 211100.0 | 5.13 |
| 2020-03-26 | 6.3 | 5.3 | 5.69 | 5.48 | 329300.0 | 5.34 |
| 2020-03-25 | 5.58 | 4.43 | 4.5 | 5.37 | 556100.0 | 5.24 |
| 2020-03-24 | 4.72 | 4.12 | 4.23 | 4.3 | 701300.0 | 4.19 |
| 2020-03-23 | 4.26 | 3.79 | 4.21 | 4.0 | 882200.0 | 3.9 |
| 2020-03-20 | 5.04 | 4.13 | 4.69 | 4.16 | 623000.0 | 4.06 |
| 2020-03-19 | 4.93 | 3.76 | 4.14 | 4.63 | 437500.0 | 4.51 |
| 2020-03-18 | 4.96 | 3.43 | 4.96 | 4.16 | 691800.0 | 4.06 |
| 2020-03-17 | 5.84 | 4.96 | 5.65 | 5.32 | 476100.0 | 5.19 |
| 2020-03-16 | 7.3 | 5.55 | 6.04 | 5.68 | 306200.0 | 5.54 |
| 2020-03-13 | 7.68 | 6.7 | 7.02 | 7.3 | 393000.0 | 7.12 |
| 2020-03-12 | 7.02 | 6.44 | 6.98 | 6.57 | 317400.0 | 6.41 |
| 2020-03-11 | 8.05 | 7.3 | 7.61 | 7.57 | 405100.0 | 7.38 |
| 2020-03-10 | 7.79 | 7.39 | 7.64 | 7.6 | 440800.0 | 7.41 |
| 2020-03-09 | 7.76 | 7.24 | 7.58 | 7.27 | 367800.0 | 7.09 |
| 2020-03-06 | 8.66 | 8.12 | 8.38 | 8.26 | 355200.0 | 8.05 |
| 2020-03-05 | 9.32 | 8.6 | 9.2 | 8.8 | 500800.0 | 8.58 |
| 2020-03-04 | 9.61 | 9.05 | 9.52 | 9.5 | 348200.0 | 9.26 |
| 2020-03-03 | 10.1 | 9.34 | 9.81 | 9.38 | 386300.0 | 9.14 |
| 2020-03-02 | 9.49 | 8.67 | 9.26 | 9.46 | 435000.0 | 9.22 |
| 2020-02-28 | 9.79 | 9.09 | 9.49 | 9.23 | 236800.0 | 9.0 |
| 2020-02-27 | 10.25 | 8.62 | 9.68 | 9.64 | 485200.0 | 9.4 |
| 2020-02-26 | 10.62 | 9.11 | 10.38 | 9.68 | 950200.0 | 9.44 |
| 2020-02-25 | 12.34 | 10.49 | 11.99 | 10.49 | 736200.0 | 10.23 |
| 2020-02-24 | 13.16 | 12.06 | 13.0 | 12.06 | 546300.0 | 11.76 |
| 2020-02-21 | 13.9 | 13.38 | 13.59 | 13.6 | 652300.0 | 13.26 |
| 2020-02-20 | 14.02 | 13.46 | 13.95 | 13.67 | 512900.0 | 13.33 |
| 2020-02-19 | 14.04 | 13.63 | 13.69 | 13.98 | 281300.0 | 13.63 |
| 2020-02-18 | 14.38 | 13.5 | 14.11 | 13.68 | 413500.0 | 13.34 |