| 名前 | Cenovus Energy Inc Common Stock |
| ティッカー | CVE |
| 国 | Canada |
| 上場年 | nan |
| セクター | Energy |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 7.02 | 6.79 | 6.94 | 6.94 | 16945600.0 | 6.94 |
| 2021-02-12 | 6.75 | 6.47 | 6.49 | 6.75 | 7171400.0 | 6.75 |
| 2021-02-11 | 6.89 | 6.53 | 6.7 | 6.56 | 8038300.0 | 6.56 |
| 2021-02-10 | 6.69 | 6.23 | 6.28 | 6.68 | 12555100.0 | 6.68 |
| 2021-02-09 | 6.38 | 6.07 | 6.35 | 6.21 | 13933000.0 | 6.21 |
| 2021-02-08 | 6.51 | 6.34 | 6.46 | 6.46 | 14296000.0 | 6.46 |
| 2021-02-05 | 6.43 | 6.24 | 6.43 | 6.35 | 11333800.0 | 6.35 |
| 2021-02-04 | 6.55 | 6.21 | 6.55 | 6.31 | 11873000.0 | 6.31 |
| 2021-02-03 | 6.52 | 6.21 | 6.25 | 6.45 | 10756200.0 | 6.45 |
| 2021-02-02 | 6.46 | 6.17 | 6.44 | 6.19 | 8807400.0 | 6.19 |
| 2021-02-01 | 6.28 | 5.94 | 6.03 | 6.22 | 11736000.0 | 6.22 |
| 2021-01-29 | 6.04 | 5.81 | 5.86 | 5.91 | 17257300.0 | 5.91 |
| 2021-01-28 | 5.98 | 5.71 | 5.83 | 5.9 | 10647100.0 | 5.9 |
| 2021-01-27 | 5.91 | 5.56 | 5.65 | 5.75 | 9098600.0 | 5.75 |
| 2021-01-26 | 6.08 | 5.67 | 6.01 | 5.76 | 9277000.0 | 5.76 |
| 2021-01-25 | 5.95 | 5.7 | 5.81 | 5.93 | 8309800.0 | 5.93 |
| 2021-01-22 | 6.05 | 5.81 | 5.95 | 5.88 | 9623700.0 | 5.88 |
| 2021-01-21 | 6.22 | 5.94 | 6.22 | 6.13 | 10275500.0 | 6.13 |
| 2021-01-20 | 6.35 | 6.17 | 6.24 | 6.2 | 6292200.0 | 6.2 |
| 2021-01-19 | 6.23 | 6.06 | 6.15 | 6.19 | 11646800.0 | 6.19 |
| 2021-01-15 | 6.49 | 6.12 | 6.49 | 6.13 | 14182500.0 | 6.13 |
| 2021-01-14 | 6.61 | 6.18 | 6.25 | 6.52 | 10271300.0 | 6.52 |
| 2021-01-13 | 6.38 | 6.14 | 6.37 | 6.16 | 11391500.0 | 6.16 |
| 2021-01-12 | 6.54 | 6.35 | 6.52 | 6.36 | 11130300.0 | 6.36 |
| 2021-01-11 | 6.45 | 6.25 | 6.33 | 6.44 | 11978100.0 | 6.44 |
| 2021-01-08 | 6.93 | 6.49 | 6.9 | 6.53 | 11051400.0 | 6.53 |
| 2021-01-07 | 6.9 | 6.71 | 6.79 | 6.81 | 14426400.0 | 6.81 |
| 2021-01-06 | 6.82 | 6.54 | 6.71 | 6.7 | 15871300.0 | 6.7 |
| 2021-01-05 | 6.68 | 6.27 | 6.3 | 6.64 | 23123400.0 | 6.64 |
| 2021-01-04 | 6.32 | 6.11 | 6.14 | 6.18 | 13539400.0 | 6.18 |
| 2020-12-31 | 6.27 | 6.03 | 6.14 | 6.04 | 8346600.0 | 6.04 |
| 2020-12-30 | 6.25 | 6.0 | 6.0 | 6.14 | 8145800.0 | 6.14 |
| 2020-12-29 | 6.1 | 5.83 | 5.9 | 6.0 | 10072500.0 | 6.0 |
| 2020-12-28 | 5.99 | 5.73 | 5.93 | 5.78 | 3024500.0 | 5.78 |
| 2020-12-24 | 5.92 | 5.77 | 5.9 | 5.9 | 3587500.0 | 5.9 |
| 2020-12-23 | 5.92 | 5.63 | 5.65 | 5.89 | 6410300.0 | 5.89 |
| 2020-12-22 | 5.71 | 5.53 | 5.67 | 5.56 | 4966400.0 | 5.56 |
| 2020-12-21 | 5.8 | 5.47 | 5.55 | 5.73 | 7129300.0 | 5.73 |
| 2020-12-18 | 6.13 | 5.88 | 5.98 | 5.93 | 6953100.0 | 5.93 |
| 2020-12-17 | 6.02 | 5.82 | 5.97 | 5.97 | 6354300.0 | 5.97 |
| 2020-12-16 | 6.13 | 5.83 | 6.1 | 5.89 | 9057600.0 | 5.89 |
| 2020-12-15 | 6.17 | 6.0 | 6.1 | 6.12 | 7698800.0 | 6.12 |
| 2020-12-14 | 6.45 | 6.04 | 6.37 | 6.04 | 11485300.0 | 6.04 |
| 2020-12-11 | 6.27 | 6.08 | 6.26 | 6.21 | 8235500.0 | 6.21 |
| 2020-12-10 | 6.27 | 5.86 | 5.86 | 6.2 | 9531200.0 | 6.2 |
| 2020-12-09 | 6.07 | 5.71 | 5.94 | 5.86 | 10487700.0 | 5.86 |
| 2020-12-08 | 5.9 | 5.6 | 5.6 | 5.83 | 8424300.0 | 5.83 |
| 2020-12-07 | 5.77 | 5.46 | 5.61 | 5.65 | 8308100.0 | 5.65 |
| 2020-12-04 | 5.68 | 5.44 | 5.47 | 5.65 | 9707700.0 | 5.65 |
| 2020-12-03 | 5.41 | 5.15 | 5.27 | 5.33 | 8869300.0 | 5.33 |
| 2020-12-02 | 5.39 | 4.94 | 4.99 | 5.21 | 7456500.0 | 5.21 |
| 2020-12-01 | 5.19 | 4.95 | 5.09 | 5.0 | 5753900.0 | 5.0 |
| 2020-11-30 | 5.34 | 4.96 | 5.3 | 4.96 | 6998900.0 | 4.96 |
| 2020-11-27 | 5.43 | 5.28 | 5.33 | 5.35 | 3749500.0 | 5.35 |
| 2020-11-25 | 5.45 | 5.23 | 5.34 | 5.42 | 5851200.0 | 5.42 |
| 2020-11-24 | 5.58 | 5.35 | 5.5 | 5.4 | 9089200.0 | 5.4 |
| 2020-11-23 | 5.25 | 4.78 | 4.84 | 5.25 | 6651300.0 | 5.25 |
| 2020-11-20 | 4.77 | 4.55 | 4.62 | 4.71 | 4886500.0 | 4.71 |
| 2020-11-19 | 4.66 | 4.54 | 4.6 | 4.63 | 5938600.0 | 4.63 |
| 2020-11-18 | 4.92 | 4.64 | 4.82 | 4.65 | 6576600.0 | 4.65 |
| 2020-11-17 | 4.7 | 4.42 | 4.48 | 4.69 | 8171100.0 | 4.69 |
| 2020-11-16 | 4.57 | 4.45 | 4.55 | 4.51 | 6248000.0 | 4.51 |
| 2020-11-13 | 4.32 | 4.1 | 4.1 | 4.28 | 11185900.0 | 4.28 |
| 2020-11-12 | 4.39 | 4.04 | 4.32 | 4.1 | 6935900.0 | 4.1 |
| 2020-11-11 | 4.47 | 4.37 | 4.42 | 4.4 | 6080600.0 | 4.4 |
| 2020-11-10 | 4.45 | 4.19 | 4.37 | 4.38 | 9489100.0 | 4.38 |
| 2020-11-09 | 4.42 | 4.01 | 4.02 | 4.31 | 15338300.0 | 4.31 |
| 2020-11-06 | 3.69 | 3.57 | 3.61 | 3.58 | 6858900.0 | 3.58 |
| 2020-11-05 | 3.75 | 3.61 | 3.64 | 3.65 | 6904400.0 | 3.65 |
| 2020-11-04 | 3.72 | 3.45 | 3.64 | 3.63 | 8733200.0 | 3.63 |
| 2020-11-03 | 3.65 | 3.5 | 3.55 | 3.61 | 10277300.0 | 3.61 |
| 2020-11-02 | 3.48 | 3.25 | 3.34 | 3.45 | 13447600.0 | 3.45 |
| 2020-10-30 | 3.31 | 3.2 | 3.24 | 3.28 | 10784000.0 | 3.28 |
| 2020-10-29 | 3.36 | 3.16 | 3.3 | 3.32 | 16915100.0 | 3.32 |
| 2020-10-28 | 3.56 | 3.42 | 3.55 | 3.43 | 15447500.0 | 3.43 |
| 2020-10-27 | 3.71 | 3.49 | 3.5 | 3.63 | 33127400.0 | 3.63 |
| 2020-10-26 | 3.46 | 3.15 | 3.36 | 3.4 | 33619300.0 | 3.4 |
| 2020-10-23 | 3.8 | 3.63 | 3.79 | 3.71 | 4561300.0 | 3.71 |
| 2020-10-22 | 3.76 | 3.54 | 3.62 | 3.74 | 3805200.0 | 3.74 |
| 2020-10-21 | 3.71 | 3.58 | 3.64 | 3.59 | 2986400.0 | 3.59 |
| 2020-10-20 | 3.77 | 3.62 | 3.69 | 3.69 | 4646700.0 | 3.69 |
| 2020-10-19 | 3.82 | 3.65 | 3.69 | 3.65 | 6717900.0 | 3.65 |
| 2020-10-16 | 3.82 | 3.63 | 3.82 | 3.65 | 4842100.0 | 3.65 |
| 2020-10-15 | 3.84 | 3.69 | 3.79 | 3.83 | 3510900.0 | 3.83 |
| 2020-10-14 | 4.09 | 3.9 | 3.98 | 3.91 | 5134200.0 | 3.91 |
| 2020-10-13 | 4.06 | 3.9 | 4.0 | 3.99 | 2972400.0 | 3.99 |
| 2020-10-12 | 4.1 | 3.97 | 4.04 | 4.03 | 1702000.0 | 4.03 |
| 2020-10-09 | 4.21 | 4.0 | 4.21 | 4.05 | 4508700.0 | 4.05 |
| 2020-10-08 | 4.17 | 3.91 | 3.95 | 4.14 | 4593300.0 | 4.14 |
| 2020-10-07 | 3.9 | 3.77 | 3.81 | 3.87 | 6686300.0 | 3.87 |
| 2020-10-06 | 3.94 | 3.75 | 3.81 | 3.79 | 8232300.0 | 3.79 |
| 2020-10-05 | 3.8 | 3.6 | 3.72 | 3.76 | 4707700.0 | 3.76 |
| 2020-10-02 | 3.71 | 3.43 | 3.46 | 3.63 | 6075500.0 | 3.63 |
| 2020-10-01 | 3.81 | 3.58 | 3.81 | 3.65 | 8666300.0 | 3.65 |
| 2020-09-30 | 4.06 | 3.89 | 3.91 | 3.89 | 11231000.0 | 3.89 |
| 2020-09-29 | 4.11 | 3.86 | 4.11 | 3.91 | 9909100.0 | 3.91 |
| 2020-09-28 | 4.15 | 3.93 | 3.99 | 4.14 | 4552200.0 | 4.14 |
| 2020-09-25 | 3.99 | 3.81 | 3.95 | 3.89 | 7794600.0 | 3.89 |
| 2020-09-24 | 4.06 | 3.73 | 3.82 | 4.0 | 4474500.0 | 4.0 |
| 2020-09-23 | 4.06 | 3.81 | 4.03 | 3.86 | 4973500.0 | 3.86 |
| 2020-09-22 | 4.1 | 3.92 | 3.97 | 4.03 | 2823300.0 | 4.03 |
| 2020-09-21 | 4.13 | 3.93 | 4.12 | 3.96 | 4440200.0 | 3.96 |
| 2020-09-18 | 4.31 | 4.15 | 4.29 | 4.23 | 3270500.0 | 4.23 |
| 2020-09-17 | 4.38 | 4.15 | 4.25 | 4.3 | 3358600.0 | 4.3 |
| 2020-09-16 | 4.45 | 4.14 | 4.15 | 4.35 | 7169700.0 | 4.35 |
| 2020-09-15 | 4.22 | 4.09 | 4.15 | 4.11 | 3357000.0 | 4.11 |
| 2020-09-14 | 4.13 | 3.95 | 4.13 | 4.11 | 5612500.0 | 4.11 |
| 2020-09-11 | 4.19 | 4.01 | 4.07 | 4.11 | 4581200.0 | 4.11 |
| 2020-09-10 | 4.35 | 4.04 | 4.23 | 4.07 | 6819200.0 | 4.07 |
| 2020-09-09 | 4.32 | 4.21 | 4.26 | 4.25 | 3237000.0 | 4.25 |
| 2020-09-08 | 4.52 | 4.17 | 4.5 | 4.18 | 7198000.0 | 4.18 |
| 2020-09-04 | 4.88 | 4.61 | 4.79 | 4.65 | 4546500.0 | 4.65 |
| 2020-09-03 | 4.83 | 4.6 | 4.65 | 4.79 | 3590900.0 | 4.79 |
| 2020-09-02 | 4.78 | 4.64 | 4.78 | 4.67 | 4192800.0 | 4.67 |
| 2020-09-01 | 4.84 | 4.65 | 4.71 | 4.74 | 2883600.0 | 4.74 |
| 2020-08-31 | 4.9 | 4.71 | 4.89 | 4.72 | 2920200.0 | 4.72 |
| 2020-08-28 | 4.92 | 4.78 | 4.85 | 4.91 | 2222200.0 | 4.91 |
| 2020-08-27 | 4.85 | 4.68 | 4.82 | 4.81 | 3583100.0 | 4.81 |
| 2020-08-26 | 4.97 | 4.78 | 4.97 | 4.82 | 3604700.0 | 4.82 |
| 2020-08-25 | 5.04 | 4.87 | 4.97 | 4.95 | 2736100.0 | 4.95 |
| 2020-08-24 | 4.92 | 4.68 | 4.76 | 4.89 | 3113200.0 | 4.89 |
| 2020-08-21 | 4.88 | 4.62 | 4.87 | 4.68 | 6100300.0 | 4.68 |
| 2020-08-20 | 4.99 | 4.82 | 4.88 | 4.93 | 3168300.0 | 4.93 |
| 2020-08-19 | 5.07 | 4.95 | 5.04 | 4.97 | 2317200.0 | 4.97 |
| 2020-08-18 | 5.27 | 5.02 | 5.24 | 5.05 | 3055000.0 | 5.05 |
| 2020-08-17 | 5.22 | 5.11 | 5.15 | 5.21 | 2778300.0 | 5.21 |
| 2020-08-14 | 5.18 | 5.02 | 5.06 | 5.15 | 4160200.0 | 5.15 |
| 2020-08-13 | 5.25 | 5.05 | 5.19 | 5.12 | 3468300.0 | 5.12 |
| 2020-08-12 | 5.29 | 5.13 | 5.22 | 5.23 | 4290800.0 | 5.23 |
| 2020-08-11 | 5.34 | 5.03 | 5.22 | 5.05 | 5837500.0 | 5.05 |
| 2020-08-10 | 5.08 | 4.9 | 4.94 | 5.08 | 4648200.0 | 5.08 |
| 2020-08-07 | 4.94 | 4.82 | 4.89 | 4.87 | 2931400.0 | 4.87 |
| 2020-08-06 | 5.04 | 4.89 | 4.95 | 4.95 | 5457500.0 | 4.95 |
| 2020-08-05 | 5.08 | 4.78 | 4.79 | 4.98 | 9035400.0 | 4.98 |
| 2020-08-04 | 4.71 | 4.45 | 4.46 | 4.64 | 5213800.0 | 4.64 |
| 2020-08-03 | 4.6 | 4.44 | 4.5 | 4.52 | 3257500.0 | 4.52 |
| 2020-07-31 | 4.63 | 4.43 | 4.57 | 4.46 | 6317500.0 | 4.46 |
| 2020-07-30 | 4.67 | 4.5 | 4.67 | 4.6 | 4271900.0 | 4.6 |
| 2020-07-29 | 4.82 | 4.67 | 4.78 | 4.82 | 4109800.0 | 4.82 |
| 2020-07-28 | 5.07 | 4.68 | 5.05 | 4.76 | 7776200.0 | 4.76 |
| 2020-07-27 | 5.08 | 4.95 | 5.03 | 5.07 | 5008800.0 | 5.07 |
| 2020-07-24 | 5.09 | 4.93 | 4.96 | 5.01 | 6847600.0 | 5.01 |
| 2020-07-23 | 5.09 | 4.83 | 4.87 | 4.98 | 6376600.0 | 4.98 |
| 2020-07-22 | 5.03 | 4.74 | 4.87 | 4.97 | 6936400.0 | 4.97 |
| 2020-07-21 | 5.01 | 4.52 | 4.52 | 4.93 | 8384100.0 | 4.93 |
| 2020-07-20 | 4.53 | 4.33 | 4.45 | 4.38 | 4887500.0 | 4.38 |
| 2020-07-17 | 4.64 | 4.46 | 4.6 | 4.46 | 4166000.0 | 4.46 |
| 2020-07-16 | 4.67 | 4.51 | 4.62 | 4.57 | 4139000.0 | 4.57 |
| 2020-07-15 | 4.75 | 4.53 | 4.53 | 4.65 | 7112000.0 | 4.65 |
| 2020-07-14 | 4.43 | 4.14 | 4.26 | 4.42 | 7520300.0 | 4.42 |
| 2020-07-13 | 4.48 | 4.23 | 4.42 | 4.24 | 5982100.0 | 4.24 |
| 2020-07-10 | 4.43 | 4.28 | 4.28 | 4.42 | 4037000.0 | 4.42 |
| 2020-07-09 | 4.51 | 4.24 | 4.44 | 4.32 | 6690400.0 | 4.32 |
| 2020-07-08 | 4.6 | 4.42 | 4.5 | 4.44 | 5105900.0 | 4.44 |
| 2020-07-07 | 4.62 | 4.45 | 4.6 | 4.48 | 5701200.0 | 4.48 |
| 2020-07-06 | 4.89 | 4.64 | 4.86 | 4.67 | 4760800.0 | 4.67 |
| 2020-07-02 | 4.81 | 4.64 | 4.75 | 4.74 | 3681700.0 | 4.74 |
| 2020-07-01 | 4.83 | 4.6 | 4.7 | 4.61 | 3474000.0 | 4.61 |
| 2020-06-30 | 4.71 | 4.49 | 4.64 | 4.67 | 7617500.0 | 4.67 |
| 2020-06-29 | 4.7 | 4.4 | 4.47 | 4.68 | 6554300.0 | 4.68 |
| 2020-06-26 | 4.61 | 4.36 | 4.56 | 4.45 | 8620400.0 | 4.45 |
| 2020-06-25 | 4.76 | 4.46 | 4.48 | 4.66 | 5091400.0 | 4.66 |
| 2020-06-24 | 4.66 | 4.48 | 4.59 | 4.56 | 7554700.0 | 4.56 |
| 2020-06-23 | 4.81 | 4.67 | 4.7 | 4.7 | 5276100.0 | 4.7 |
| 2020-06-22 | 4.64 | 4.44 | 4.55 | 4.61 | 4144700.0 | 4.61 |
| 2020-06-19 | 4.67 | 4.5 | 4.61 | 4.53 | 7444900.0 | 4.53 |
| 2020-06-18 | 4.64 | 4.37 | 4.5 | 4.46 | 8032600.0 | 4.46 |
| 2020-06-17 | 4.9 | 4.57 | 4.83 | 4.6 | 7252400.0 | 4.6 |
| 2020-06-16 | 5.09 | 4.78 | 4.91 | 4.91 | 9257800.0 | 4.91 |
| 2020-06-15 | 4.67 | 4.25 | 4.25 | 4.63 | 9755500.0 | 4.63 |
| 2020-06-12 | 4.87 | 4.46 | 4.76 | 4.58 | 7921600.0 | 4.58 |
| 2020-06-11 | 4.83 | 4.46 | 4.49 | 4.5 | 10022900.0 | 4.5 |
| 2020-06-10 | 5.37 | 5.02 | 5.31 | 5.13 | 6888600.0 | 5.13 |
| 2020-06-09 | 5.62 | 5.3 | 5.62 | 5.38 | 9174800.0 | 5.38 |
| 2020-06-08 | 5.83 | 5.42 | 5.57 | 5.78 | 16317200.0 | 5.78 |
| 2020-06-05 | 5.32 | 5.11 | 5.11 | 5.24 | 12533900.0 | 5.24 |
| 2020-06-04 | 4.85 | 4.7 | 4.74 | 4.82 | 6093100.0 | 4.82 |
| 2020-06-03 | 4.93 | 4.76 | 4.83 | 4.8 | 9011800.0 | 4.8 |
| 2020-06-02 | 4.76 | 4.55 | 4.6 | 4.75 | 5554100.0 | 4.75 |
| 2020-06-01 | 4.51 | 4.21 | 4.3 | 4.5 | 4459100.0 | 4.5 |
| 2020-05-29 | 4.37 | 4.2 | 4.3 | 4.33 | 6034800.0 | 4.33 |
| 2020-05-28 | 4.52 | 4.35 | 4.48 | 4.37 | 4503700.0 | 4.37 |
| 2020-05-27 | 4.52 | 4.24 | 4.41 | 4.5 | 7330500.0 | 4.5 |
| 2020-05-26 | 4.44 | 4.32 | 4.41 | 4.36 | 5240800.0 | 4.36 |
| 2020-05-22 | 4.28 | 4.12 | 4.17 | 4.25 | 4247500.0 | 4.25 |
| 2020-05-21 | 4.41 | 4.15 | 4.35 | 4.28 | 4803700.0 | 4.28 |
| 2020-05-20 | 4.31 | 4.1 | 4.16 | 4.31 | 6177200.0 | 4.31 |
| 2020-05-19 | 4.37 | 3.99 | 4.3 | 4.01 | 13493000.0 | 4.01 |
| 2020-05-18 | 4.47 | 3.9 | 3.91 | 4.44 | 8085500.0 | 4.44 |
| 2020-05-15 | 3.72 | 3.49 | 3.53 | 3.71 | 4399500.0 | 3.71 |
| 2020-05-14 | 3.6 | 3.18 | 3.4 | 3.5 | 7220300.0 | 3.5 |
| 2020-05-13 | 3.78 | 3.48 | 3.75 | 3.5 | 6482900.0 | 3.5 |
| 2020-05-12 | 3.89 | 3.7 | 3.7 | 3.78 | 11194400.0 | 3.78 |
| 2020-05-11 | 3.84 | 3.63 | 3.82 | 3.67 | 6973900.0 | 3.67 |
| 2020-05-08 | 3.95 | 3.81 | 3.9 | 3.86 | 5701400.0 | 3.86 |
| 2020-05-07 | 3.83 | 3.65 | 3.7 | 3.81 | 13929600.0 | 3.81 |
| 2020-05-06 | 3.8 | 3.52 | 3.65 | 3.56 | 9749700.0 | 3.56 |
| 2020-05-05 | 3.76 | 3.47 | 3.57 | 3.65 | 13315400.0 | 3.65 |
| 2020-05-04 | 3.51 | 3.18 | 3.23 | 3.37 | 8614900.0 | 3.37 |
| 2020-05-01 | 3.63 | 3.28 | 3.57 | 3.34 | 6882400.0 | 3.34 |
| 2020-04-30 | 3.76 | 3.4 | 3.76 | 3.64 | 12289800.0 | 3.64 |
| 2020-04-29 | 3.63 | 3.25 | 3.25 | 3.59 | 10861700.0 | 3.59 |
| 2020-04-28 | 3.22 | 3.04 | 3.04 | 3.14 | 8861100.0 | 3.14 |
| 2020-04-27 | 3.11 | 2.78 | 2.94 | 3.04 | 8767800.0 | 3.04 |
| 2020-04-24 | 3.31 | 2.94 | 3.2 | 3.05 | 9075700.0 | 3.05 |
| 2020-04-23 | 3.39 | 3.0 | 3.03 | 3.11 | 13299000.0 | 3.11 |
| 2020-04-22 | 2.91 | 2.71 | 2.72 | 2.9 | 7746700.0 | 2.9 |
| 2020-04-21 | 2.65 | 2.5 | 2.52 | 2.63 | 15069300.0 | 2.63 |
| 2020-04-20 | 2.76 | 2.48 | 2.49 | 2.63 | 11652600.0 | 2.63 |
| 2020-04-17 | 2.78 | 2.48 | 2.51 | 2.73 | 12376300.0 | 2.73 |
| 2020-04-16 | 2.58 | 2.48 | 2.5 | 2.51 | 7096000.0 | 2.51 |
| 2020-04-15 | 2.57 | 2.39 | 2.45 | 2.52 | 7246900.0 | 2.52 |
| 2020-04-14 | 2.66 | 2.51 | 2.57 | 2.62 | 10472500.0 | 2.62 |
| 2020-04-13 | 2.95 | 2.63 | 2.92 | 2.67 | 5909000.0 | 2.67 |
| 2020-04-09 | 3.11 | 2.63 | 3.08 | 2.76 | 20394000.0 | 2.76 |
| 2020-04-08 | 2.97 | 2.63 | 2.81 | 2.95 | 17289600.0 | 2.95 |
| 2020-04-07 | 3.14 | 2.71 | 2.87 | 2.75 | 16621000.0 | 2.75 |
| 2020-04-06 | 2.76 | 2.41 | 2.5 | 2.68 | 14544500.0 | 2.68 |
| 2020-04-03 | 2.69 | 2.17 | 2.68 | 2.43 | 18311000.0 | 2.43 |
| 2020-04-02 | 2.51 | 2.04 | 2.14 | 2.36 | 19553800.0 | 2.36 |
| 2020-04-01 | 2.05 | 1.78 | 1.93 | 1.91 | 10817200.0 | 1.91 |
| 2020-03-31 | 2.12 | 1.8 | 1.88 | 2.02 | 15409300.0 | 2.02 |
| 2020-03-30 | 1.73 | 1.57 | 1.7 | 1.71 | 16008000.0 | 1.71 |
| 2020-03-27 | 1.87 | 1.64 | 1.85 | 1.69 | 7219300.0 | 1.69 |
| 2020-03-26 | 2.16 | 1.83 | 2.03 | 1.89 | 12608500.0 | 1.89 |
| 2020-03-25 | 2.2 | 1.78 | 1.86 | 2.01 | 14282600.0 | 2.01 |
| 2020-03-24 | 1.79 | 1.69 | 1.77 | 1.78 | 8678100.0 | 1.78 |
| 2020-03-23 | 1.8 | 1.56 | 1.71 | 1.61 | 7915700.0 | 1.61 |
| 2020-03-20 | 1.82 | 1.63 | 1.76 | 1.66 | 13884100.0 | 1.66 |
| 2020-03-19 | 1.73 | 1.53 | 1.64 | 1.64 | 14511100.0 | 1.64 |
| 2020-03-18 | 1.92 | 1.41 | 1.8 | 1.6 | 10648800.0 | 1.6 |
| 2020-03-17 | 2.5 | 1.85 | 2.5 | 1.93 | 11548500.0 | 1.93 |
| 2020-03-16 | 2.63 | 2.36 | 2.62 | 2.45 | 7893000.0 | 2.45 |
| 2020-03-13 | 3.01 | 2.73 | 2.78 | 3.0 | 15214300.0 | 3.0 |
| 2020-03-12 | 2.82 | 2.48 | 2.82 | 2.61 | 10551200.0 | 2.61 |
| 2020-03-11 | 3.09 | 2.9 | 2.99 | 3.01 | 24814200.0 | 2.96 |
| 2020-03-10 | 3.76 | 2.83 | 3.76 | 3.1 | 23828600.0 | 3.05 |
| 2020-03-09 | 4.0 | 2.7 | 3.97 | 2.8 | 27812000.0 | 2.76 |
| 2020-03-06 | 6.57 | 5.82 | 6.41 | 5.89 | 10926500.0 | 5.8 |
| 2020-03-05 | 6.87 | 6.62 | 6.77 | 6.67 | 6499900.0 | 6.57 |
| 2020-03-04 | 7.32 | 6.83 | 7.21 | 6.97 | 6130900.0 | 6.87 |
| 2020-03-03 | 7.56 | 7.06 | 7.48 | 7.09 | 7107300.0 | 6.98 |
| 2020-03-02 | 7.5 | 7.18 | 7.5 | 7.46 | 6060700.0 | 7.35 |
| 2020-02-28 | 7.38 | 6.99 | 7.2 | 7.37 | 12355500.0 | 7.26 |
| 2020-02-27 | 7.75 | 7.27 | 7.61 | 7.46 | 8646800.0 | 7.35 |
| 2020-02-26 | 8.31 | 7.9 | 8.3 | 7.91 | 3855000.0 | 7.79 |
| 2020-02-25 | 8.55 | 8.18 | 8.55 | 8.24 | 3685600.0 | 8.12 |
| 2020-02-24 | 8.66 | 8.47 | 8.66 | 8.49 | 3565300.0 | 8.36 |
| 2020-02-21 | 9.16 | 8.95 | 9.09 | 9.04 | 3010800.0 | 8.9 |
| 2020-02-20 | 9.27 | 9.07 | 9.07 | 9.19 | 5152600.0 | 9.05 |
| 2020-02-19 | 9.12 | 8.89 | 8.98 | 9.07 | 3374600.0 | 8.93 |
| 2020-02-18 | 8.98 | 8.73 | 8.82 | 8.9 | 3165400.0 | 8.77 |