| 名前 | Diamond S Shipping Inc. Common Stock |
| ティッカー | DSSI |
| 国 | nan |
| 上場年 | 2019.0 |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 9.33 | 8.42 | 9.0 | 8.65 | 504800.0 | 8.65 |
| 2021-02-12 | 8.95 | 8.34 | 8.41 | 8.85 | 286200.0 | 8.85 |
| 2021-02-11 | 8.9 | 8.2 | 8.9 | 8.5 | 424900.0 | 8.5 |
| 2021-02-10 | 8.94 | 8.21 | 8.23 | 8.86 | 751600.0 | 8.86 |
| 2021-02-09 | 8.28 | 7.66 | 7.97 | 8.14 | 399500.0 | 8.14 |
| 2021-02-08 | 8.15 | 7.75 | 7.9 | 7.98 | 341800.0 | 7.98 |
| 2021-02-05 | 7.8 | 7.43 | 7.48 | 7.78 | 329200.0 | 7.78 |
| 2021-02-04 | 7.4 | 7.0 | 7.23 | 7.32 | 353900.0 | 7.32 |
| 2021-02-03 | 7.27 | 6.53 | 6.56 | 7.14 | 680300.0 | 7.14 |
| 2021-02-02 | 6.62 | 6.42 | 6.5 | 6.61 | 281100.0 | 6.61 |
| 2021-02-01 | 6.5 | 6.28 | 6.4 | 6.38 | 191800.0 | 6.38 |
| 2021-01-29 | 6.92 | 6.1 | 6.13 | 6.39 | 420000.0 | 6.39 |
| 2021-01-28 | 6.49 | 6.08 | 6.41 | 6.19 | 410500.0 | 6.19 |
| 2021-01-27 | 6.73 | 6.31 | 6.69 | 6.34 | 441800.0 | 6.34 |
| 2021-01-26 | 7.13 | 6.74 | 6.75 | 6.82 | 243100.0 | 6.82 |
| 2021-01-25 | 6.78 | 6.52 | 6.78 | 6.68 | 213700.0 | 6.68 |
| 2021-01-22 | 6.81 | 6.5 | 6.7 | 6.79 | 191600.0 | 6.79 |
| 2021-01-21 | 6.86 | 6.6 | 6.84 | 6.74 | 213300.0 | 6.74 |
| 2021-01-20 | 7.08 | 6.78 | 7.06 | 6.79 | 297900.0 | 6.79 |
| 2021-01-19 | 7.25 | 6.94 | 7.25 | 7.02 | 681700.0 | 7.02 |
| 2021-01-15 | 7.45 | 7.12 | 7.4 | 7.18 | 210100.0 | 7.18 |
| 2021-01-14 | 7.66 | 7.2 | 7.27 | 7.52 | 222000.0 | 7.52 |
| 2021-01-13 | 7.58 | 7.14 | 7.53 | 7.21 | 196200.0 | 7.21 |
| 2021-01-12 | 7.84 | 7.35 | 7.35 | 7.53 | 222800.0 | 7.53 |
| 2021-01-11 | 7.47 | 7.25 | 7.39 | 7.3 | 352200.0 | 7.3 |
| 2021-01-08 | 7.73 | 7.16 | 7.18 | 7.59 | 252100.0 | 7.59 |
| 2021-01-07 | 7.23 | 6.6 | 6.7 | 7.12 | 334300.0 | 7.12 |
| 2021-01-06 | 6.9 | 6.66 | 6.9 | 6.67 | 184800.0 | 6.67 |
| 2021-01-05 | 7.05 | 6.61 | 6.92 | 6.7 | 309400.0 | 6.7 |
| 2021-01-04 | 6.99 | 6.69 | 6.71 | 6.8 | 279800.0 | 6.8 |
| 2020-12-31 | 6.78 | 6.6 | 6.68 | 6.66 | 272000.0 | 6.66 |
| 2020-12-30 | 6.97 | 6.65 | 6.81 | 6.69 | 332000.0 | 6.69 |
| 2020-12-29 | 6.85 | 6.54 | 6.85 | 6.81 | 274100.0 | 6.81 |
| 2020-12-28 | 7.1 | 6.75 | 7.0 | 6.8 | 218500.0 | 6.8 |
| 2020-12-24 | 6.98 | 6.69 | 6.76 | 6.97 | 128400.0 | 6.97 |
| 2020-12-23 | 6.9 | 6.51 | 6.56 | 6.77 | 267000.0 | 6.77 |
| 2020-12-22 | 6.59 | 6.34 | 6.59 | 6.47 | 279400.0 | 6.47 |
| 2020-12-21 | 6.63 | 6.35 | 6.55 | 6.58 | 396600.0 | 6.58 |
| 2020-12-18 | 7.03 | 6.64 | 7.03 | 6.64 | 543400.0 | 6.64 |
| 2020-12-17 | 7.1 | 6.71 | 7.04 | 7.09 | 402400.0 | 7.09 |
| 2020-12-16 | 7.41 | 6.99 | 7.34 | 7.01 | 443500.0 | 7.01 |
| 2020-12-15 | 7.39 | 7.15 | 7.26 | 7.26 | 293100.0 | 7.26 |
| 2020-12-14 | 7.73 | 7.11 | 7.73 | 7.21 | 171000.0 | 7.21 |
| 2020-12-11 | 7.95 | 7.55 | 7.92 | 7.59 | 207600.0 | 7.59 |
| 2020-12-10 | 8.02 | 7.09 | 7.25 | 7.98 | 358000.0 | 7.98 |
| 2020-12-09 | 7.38 | 7.02 | 7.27 | 7.23 | 340700.0 | 7.23 |
| 2020-12-08 | 7.36 | 7.1 | 7.14 | 7.19 | 194600.0 | 7.19 |
| 2020-12-07 | 7.45 | 7.1 | 7.41 | 7.26 | 240200.0 | 7.26 |
| 2020-12-04 | 7.67 | 6.84 | 6.85 | 7.51 | 599900.0 | 7.51 |
| 2020-12-03 | 6.88 | 6.58 | 6.73 | 6.73 | 210400.0 | 6.73 |
| 2020-12-02 | 6.91 | 6.38 | 6.52 | 6.72 | 250100.0 | 6.72 |
| 2020-12-01 | 7.04 | 6.45 | 7.02 | 6.55 | 211100.0 | 6.55 |
| 2020-11-30 | 7.43 | 6.87 | 7.32 | 6.88 | 801200.0 | 6.88 |
| 2020-11-27 | 7.57 | 7.16 | 7.25 | 7.43 | 138800.0 | 7.43 |
| 2020-11-25 | 7.58 | 6.81 | 7.23 | 7.34 | 440000.0 | 7.34 |
| 2020-11-24 | 7.46 | 7.12 | 7.41 | 7.24 | 355300.0 | 7.24 |
| 2020-11-23 | 7.44 | 6.94 | 6.94 | 7.23 | 314200.0 | 7.23 |
| 2020-11-20 | 7.09 | 6.51 | 6.62 | 6.89 | 536500.0 | 6.89 |
| 2020-11-19 | 6.66 | 6.17 | 6.33 | 6.62 | 364600.0 | 6.62 |
| 2020-11-18 | 6.5 | 6.15 | 6.22 | 6.33 | 471800.0 | 6.33 |
| 2020-11-17 | 6.36 | 6.06 | 6.17 | 6.22 | 289500.0 | 6.22 |
| 2020-11-16 | 6.45 | 6.07 | 6.16 | 6.23 | 542200.0 | 6.23 |
| 2020-11-13 | 6.19 | 5.87 | 5.87 | 6.11 | 229900.0 | 6.11 |
| 2020-11-12 | 6.41 | 5.81 | 6.4 | 5.86 | 278100.0 | 5.86 |
| 2020-11-11 | 6.63 | 6.26 | 6.55 | 6.47 | 336800.0 | 6.47 |
| 2020-11-10 | 6.56 | 6.19 | 6.45 | 6.53 | 247700.0 | 6.53 |
| 2020-11-09 | 6.44 | 6.01 | 6.29 | 6.33 | 497400.0 | 6.33 |
| 2020-11-06 | 5.95 | 5.59 | 5.89 | 5.61 | 206500.0 | 5.61 |
| 2020-11-05 | 6.01 | 5.66 | 5.66 | 5.87 | 219000.0 | 5.87 |
| 2020-11-04 | 5.81 | 5.55 | 5.75 | 5.6 | 149700.0 | 5.6 |
| 2020-11-03 | 6.09 | 5.73 | 6.09 | 5.82 | 330500.0 | 5.82 |
| 2020-11-02 | 6.13 | 5.63 | 5.71 | 6.01 | 492800.0 | 6.01 |
| 2020-10-30 | 5.74 | 5.36 | 5.73 | 5.66 | 219800.0 | 5.66 |
| 2020-10-29 | 5.7 | 5.31 | 5.58 | 5.7 | 217500.0 | 5.7 |
| 2020-10-28 | 5.83 | 5.54 | 5.82 | 5.61 | 357800.0 | 5.61 |
| 2020-10-27 | 6.05 | 5.76 | 6.02 | 5.85 | 233100.0 | 5.85 |
| 2020-10-26 | 6.04 | 5.68 | 6.0 | 6.02 | 305800.0 | 6.02 |
| 2020-10-23 | 6.4 | 6.01 | 6.4 | 6.06 | 300000.0 | 6.06 |
| 2020-10-22 | 6.52 | 6.29 | 6.42 | 6.38 | 247400.0 | 6.38 |
| 2020-10-21 | 6.64 | 6.43 | 6.63 | 6.46 | 247000.0 | 6.46 |
| 2020-10-20 | 6.74 | 6.54 | 6.65 | 6.58 | 157400.0 | 6.58 |
| 2020-10-19 | 6.85 | 6.56 | 6.75 | 6.6 | 264400.0 | 6.6 |
| 2020-10-16 | 6.99 | 6.76 | 6.77 | 6.8 | 126400.0 | 6.8 |
| 2020-10-15 | 6.95 | 6.75 | 6.79 | 6.85 | 166900.0 | 6.85 |
| 2020-10-14 | 7.19 | 6.85 | 6.89 | 6.92 | 148000.0 | 6.92 |
| 2020-10-13 | 7.06 | 6.77 | 7.06 | 6.89 | 135300.0 | 6.89 |
| 2020-10-12 | 7.18 | 6.81 | 7.18 | 6.99 | 249200.0 | 6.99 |
| 2020-10-09 | 7.55 | 7.2 | 7.53 | 7.24 | 76900.0 | 7.24 |
| 2020-10-08 | 7.46 | 7.17 | 7.2 | 7.41 | 303300.0 | 7.41 |
| 2020-10-07 | 7.26 | 7.1 | 7.23 | 7.14 | 190800.0 | 7.14 |
| 2020-10-06 | 7.62 | 7.16 | 7.49 | 7.19 | 163100.0 | 7.19 |
| 2020-10-05 | 7.51 | 7.22 | 7.32 | 7.41 | 190900.0 | 7.41 |
| 2020-10-02 | 7.34 | 6.91 | 7.02 | 7.24 | 163400.0 | 7.24 |
| 2020-10-01 | 7.12 | 6.82 | 6.92 | 7.09 | 161400.0 | 7.09 |
| 2020-09-30 | 7.19 | 6.76 | 6.82 | 6.87 | 329300.0 | 6.87 |
| 2020-09-29 | 6.79 | 6.61 | 6.72 | 6.73 | 257300.0 | 6.73 |
| 2020-09-28 | 6.8 | 6.59 | 6.72 | 6.68 | 227800.0 | 6.68 |
| 2020-09-25 | 6.8 | 6.55 | 6.66 | 6.69 | 202300.0 | 6.69 |
| 2020-09-24 | 6.84 | 6.53 | 6.8 | 6.72 | 210400.0 | 6.72 |
| 2020-09-23 | 7.09 | 6.78 | 7.01 | 6.8 | 373500.0 | 6.8 |
| 2020-09-22 | 7.38 | 6.98 | 7.37 | 7.06 | 478700.0 | 7.06 |
| 2020-09-21 | 7.65 | 7.31 | 7.65 | 7.34 | 330300.0 | 7.34 |
| 2020-09-18 | 7.89 | 7.66 | 7.84 | 7.76 | 336000.0 | 7.76 |
| 2020-09-17 | 8.13 | 7.75 | 7.99 | 7.84 | 164200.0 | 7.84 |
| 2020-09-16 | 8.24 | 7.98 | 8.09 | 8.06 | 359000.0 | 8.06 |
| 2020-09-15 | 8.47 | 8.08 | 8.36 | 8.09 | 153200.0 | 8.09 |
| 2020-09-14 | 8.56 | 8.32 | 8.5 | 8.38 | 204100.0 | 8.38 |
| 2020-09-11 | 8.77 | 8.25 | 8.25 | 8.47 | 243800.0 | 8.47 |
| 2020-09-10 | 8.25 | 8.05 | 8.07 | 8.24 | 159300.0 | 8.24 |
| 2020-09-09 | 8.18 | 7.89 | 7.98 | 8.07 | 243200.0 | 8.07 |
| 2020-09-08 | 7.98 | 7.47 | 7.57 | 7.92 | 351700.0 | 7.92 |
| 2020-09-04 | 7.68 | 7.29 | 7.53 | 7.63 | 276500.0 | 7.63 |
| 2020-09-03 | 7.66 | 7.41 | 7.5 | 7.47 | 206600.0 | 7.47 |
| 2020-09-02 | 7.85 | 7.36 | 7.85 | 7.5 | 263700.0 | 7.5 |
| 2020-09-01 | 8.19 | 7.78 | 8.19 | 7.81 | 277000.0 | 7.81 |
| 2020-08-31 | 8.32 | 7.85 | 8.11 | 8.19 | 250500.0 | 8.19 |
| 2020-08-28 | 8.18 | 7.6 | 7.75 | 8.13 | 278700.0 | 8.13 |
| 2020-08-27 | 8.16 | 7.76 | 8.12 | 7.77 | 421900.0 | 7.77 |
| 2020-08-26 | 8.53 | 8.1 | 8.49 | 8.18 | 292300.0 | 8.18 |
| 2020-08-25 | 8.49 | 8.25 | 8.32 | 8.49 | 274500.0 | 8.49 |
| 2020-08-24 | 8.32 | 8.07 | 8.23 | 8.3 | 310400.0 | 8.3 |
| 2020-08-21 | 8.31 | 8.14 | 8.3 | 8.21 | 239000.0 | 8.21 |
| 2020-08-20 | 8.38 | 8.15 | 8.22 | 8.34 | 162700.0 | 8.34 |
| 2020-08-19 | 8.48 | 8.24 | 8.48 | 8.31 | 205100.0 | 8.31 |
| 2020-08-18 | 8.9 | 8.4 | 8.9 | 8.5 | 179300.0 | 8.5 |
| 2020-08-17 | 9.09 | 8.74 | 9.0 | 8.88 | 216600.0 | 8.88 |
| 2020-08-14 | 9.3 | 8.37 | 8.53 | 9.01 | 461300.0 | 9.01 |
| 2020-08-13 | 8.7 | 8.1 | 8.65 | 8.62 | 450200.0 | 8.62 |
| 2020-08-12 | 8.7 | 8.44 | 8.64 | 8.7 | 287200.0 | 8.7 |
| 2020-08-11 | 8.85 | 8.14 | 8.17 | 8.37 | 426800.0 | 8.37 |
| 2020-08-10 | 8.32 | 8.01 | 8.29 | 8.06 | 355200.0 | 8.06 |
| 2020-08-07 | 8.3 | 8.01 | 8.26 | 8.17 | 309700.0 | 8.17 |
| 2020-08-06 | 8.47 | 8.12 | 8.3 | 8.16 | 429100.0 | 8.16 |
| 2020-08-05 | 8.82 | 8.02 | 8.78 | 8.26 | 843500.0 | 8.26 |
| 2020-08-04 | 9.0 | 8.51 | 8.59 | 8.84 | 223900.0 | 8.84 |
| 2020-08-03 | 8.84 | 8.53 | 8.75 | 8.61 | 247100.0 | 8.61 |
| 2020-07-31 | 8.8 | 8.44 | 8.74 | 8.78 | 194200.0 | 8.78 |
| 2020-07-30 | 8.88 | 8.53 | 8.82 | 8.8 | 209100.0 | 8.8 |
| 2020-07-29 | 9.05 | 8.65 | 8.73 | 9.0 | 305800.0 | 9.0 |
| 2020-07-28 | 8.68 | 8.37 | 8.41 | 8.63 | 172900.0 | 8.63 |
| 2020-07-27 | 8.77 | 8.42 | 8.58 | 8.51 | 191900.0 | 8.51 |
| 2020-07-24 | 8.62 | 8.32 | 8.4 | 8.55 | 243800.0 | 8.55 |
| 2020-07-23 | 8.48 | 8.07 | 8.18 | 8.46 | 211000.0 | 8.46 |
| 2020-07-22 | 8.29 | 7.96 | 8.18 | 8.23 | 306000.0 | 8.23 |
| 2020-07-21 | 8.48 | 8.15 | 8.35 | 8.22 | 263600.0 | 8.22 |
| 2020-07-20 | 8.33 | 8.0 | 8.24 | 8.25 | 263900.0 | 8.25 |
| 2020-07-17 | 8.31 | 8.05 | 8.1 | 8.22 | 311000.0 | 8.22 |
| 2020-07-16 | 8.4 | 8.06 | 8.34 | 8.12 | 275400.0 | 8.12 |
| 2020-07-15 | 8.49 | 8.22 | 8.4 | 8.4 | 439200.0 | 8.4 |
| 2020-07-14 | 8.4 | 8.06 | 8.16 | 8.3 | 353400.0 | 8.3 |
| 2020-07-13 | 8.55 | 8.1 | 8.5 | 8.16 | 410500.0 | 8.16 |
| 2020-07-10 | 8.51 | 7.94 | 7.98 | 8.42 | 287000.0 | 8.42 |
| 2020-07-09 | 8.34 | 7.85 | 8.34 | 7.96 | 409800.0 | 7.96 |
| 2020-07-08 | 8.43 | 8.01 | 8.12 | 8.34 | 274700.0 | 8.34 |
| 2020-07-07 | 8.5 | 8.07 | 8.48 | 8.14 | 274000.0 | 8.14 |
| 2020-07-06 | 8.65 | 8.0 | 8.05 | 8.55 | 430800.0 | 8.55 |
| 2020-07-02 | 8.57 | 7.86 | 8.55 | 7.9 | 439100.0 | 7.9 |
| 2020-07-01 | 8.52 | 7.93 | 7.93 | 8.43 | 336000.0 | 8.43 |
| 2020-06-30 | 8.27 | 7.83 | 8.27 | 7.99 | 315300.0 | 7.99 |
| 2020-06-29 | 8.51 | 7.98 | 7.98 | 8.31 | 388300.0 | 8.31 |
| 2020-06-26 | 8.02 | 7.63 | 8.02 | 7.9 | 646000.0 | 7.9 |
| 2020-06-25 | 8.17 | 7.81 | 8.11 | 8.11 | 533700.0 | 8.11 |
| 2020-06-24 | 8.5 | 8.02 | 8.48 | 8.29 | 453900.0 | 8.29 |
| 2020-06-23 | 8.66 | 8.31 | 8.51 | 8.58 | 401500.0 | 8.58 |
| 2020-06-22 | 8.78 | 8.36 | 8.78 | 8.45 | 545000.0 | 8.45 |
| 2020-06-19 | 9.02 | 8.54 | 8.93 | 8.82 | 559100.0 | 8.82 |
| 2020-06-18 | 9.1 | 8.65 | 8.9 | 8.88 | 862600.0 | 8.88 |
| 2020-06-17 | 9.07 | 8.71 | 9.07 | 8.73 | 480500.0 | 8.73 |
| 2020-06-16 | 9.77 | 9.05 | 9.74 | 9.16 | 347500.0 | 9.16 |
| 2020-06-15 | 9.48 | 8.73 | 9.1 | 9.35 | 456200.0 | 9.35 |
| 2020-06-12 | 9.85 | 9.1 | 9.85 | 9.19 | 431500.0 | 9.19 |
| 2020-06-11 | 10.03 | 9.2 | 9.75 | 9.41 | 561800.0 | 9.41 |
| 2020-06-10 | 10.95 | 10.15 | 10.84 | 10.23 | 605800.0 | 10.23 |
| 2020-06-09 | 11.05 | 10.51 | 10.94 | 10.97 | 447500.0 | 10.97 |
| 2020-06-08 | 11.21 | 10.38 | 10.52 | 11.19 | 627000.0 | 11.19 |
| 2020-06-05 | 10.31 | 9.72 | 10.0 | 10.2 | 594100.0 | 10.2 |
| 2020-06-04 | 10.08 | 9.44 | 10.05 | 9.86 | 729700.0 | 9.86 |
| 2020-06-03 | 10.43 | 10.0 | 10.32 | 10.21 | 441600.0 | 10.21 |
| 2020-06-02 | 10.62 | 10.01 | 10.61 | 10.33 | 414400.0 | 10.33 |
| 2020-06-01 | 11.24 | 10.77 | 11.0 | 10.79 | 462600.0 | 10.79 |
| 2020-05-29 | 11.0 | 10.36 | 10.5 | 10.95 | 619300.0 | 10.95 |
| 2020-05-28 | 11.56 | 10.58 | 11.3 | 10.67 | 673100.0 | 10.67 |
| 2020-05-27 | 11.16 | 10.35 | 10.43 | 11.08 | 636200.0 | 11.08 |
| 2020-05-26 | 10.65 | 9.9 | 10.4 | 10.33 | 635300.0 | 10.33 |
| 2020-05-22 | 10.13 | 9.55 | 9.91 | 10.01 | 566300.0 | 10.01 |
| 2020-05-21 | 10.19 | 9.61 | 10.0 | 10.04 | 776700.0 | 10.04 |
| 2020-05-20 | 10.39 | 9.54 | 9.75 | 10.11 | 753500.0 | 10.11 |
| 2020-05-19 | 10.3 | 9.87 | 10.22 | 9.89 | 641300.0 | 9.89 |
| 2020-05-18 | 10.17 | 9.15 | 10.04 | 9.96 | 835600.0 | 9.96 |
| 2020-05-15 | 9.99 | 9.52 | 9.83 | 9.67 | 600800.0 | 9.67 |
| 2020-05-14 | 10.19 | 9.53 | 10.12 | 9.83 | 646000.0 | 9.83 |
| 2020-05-13 | 10.54 | 9.9 | 10.19 | 10.4 | 578800.0 | 10.4 |
| 2020-05-12 | 10.56 | 9.96 | 10.43 | 10.29 | 654600.0 | 10.29 |
| 2020-05-11 | 11.27 | 10.41 | 11.27 | 10.59 | 949600.0 | 10.59 |
| 2020-05-08 | 11.48 | 10.69 | 10.99 | 11.38 | 1168800.0 | 11.38 |
| 2020-05-07 | 11.62 | 11.05 | 11.05 | 11.57 | 681000.0 | 11.57 |
| 2020-05-06 | 12.36 | 10.77 | 12.06 | 10.88 | 963800.0 | 10.88 |
| 2020-05-05 | 13.75 | 11.95 | 13.75 | 12.03 | 740300.0 | 12.03 |
| 2020-05-04 | 13.75 | 12.26 | 12.32 | 13.73 | 749000.0 | 13.73 |
| 2020-05-01 | 12.74 | 11.91 | 12.5 | 12.22 | 634000.0 | 12.22 |
| 2020-04-30 | 13.37 | 12.41 | 12.9 | 12.41 | 1013200.0 | 12.41 |
| 2020-04-29 | 14.36 | 12.9 | 13.61 | 13.14 | 1439400.0 | 13.14 |
| 2020-04-28 | 15.42 | 14.14 | 15.1 | 14.42 | 1481100.0 | 14.42 |
| 2020-04-27 | 15.5 | 14.3 | 14.6 | 14.55 | 1705900.0 | 14.55 |
| 2020-04-24 | 14.08 | 13.05 | 13.87 | 13.93 | 786400.0 | 13.93 |
| 2020-04-23 | 14.38 | 12.61 | 14.0 | 13.87 | 1246200.0 | 13.87 |
| 2020-04-22 | 13.86 | 12.75 | 13.69 | 13.77 | 887500.0 | 13.77 |
| 2020-04-21 | 14.53 | 12.67 | 13.81 | 13.0 | 1357800.0 | 13.0 |
| 2020-04-20 | 13.73 | 11.45 | 11.59 | 13.02 | 1767900.0 | 13.02 |
| 2020-04-17 | 11.39 | 10.49 | 10.75 | 11.25 | 455200.0 | 11.25 |
| 2020-04-16 | 10.83 | 10.39 | 10.5 | 10.8 | 491000.0 | 10.8 |
| 2020-04-15 | 10.65 | 9.96 | 10.31 | 10.38 | 436400.0 | 10.38 |
| 2020-04-14 | 10.77 | 10.21 | 10.47 | 10.58 | 282200.0 | 10.58 |
| 2020-04-13 | 11.0 | 10.01 | 10.8 | 10.27 | 477700.0 | 10.27 |
| 2020-04-09 | 10.41 | 8.71 | 9.51 | 10.39 | 730300.0 | 10.39 |
| 2020-04-08 | 10.18 | 9.39 | 9.56 | 9.46 | 407700.0 | 9.46 |
| 2020-04-07 | 9.94 | 8.62 | 9.94 | 9.21 | 913200.0 | 9.21 |
| 2020-04-06 | 9.84 | 9.06 | 9.58 | 9.65 | 615900.0 | 9.65 |
| 2020-04-03 | 9.92 | 9.09 | 9.4 | 9.15 | 480000.0 | 9.15 |
| 2020-04-02 | 11.53 | 8.9 | 11.5 | 9.83 | 742100.0 | 9.83 |
| 2020-04-01 | 12.38 | 10.95 | 11.44 | 11.41 | 570200.0 | 11.41 |
| 2020-03-31 | 12.14 | 11.29 | 12.06 | 11.81 | 407700.0 | 11.81 |
| 2020-03-30 | 12.72 | 11.06 | 12.25 | 12.0 | 907700.0 | 12.0 |
| 2020-03-27 | 11.86 | 10.55 | 10.85 | 11.4 | 625300.0 | 11.4 |
| 2020-03-26 | 11.09 | 10.0 | 10.25 | 11.06 | 517300.0 | 11.06 |
| 2020-03-25 | 10.94 | 9.89 | 10.53 | 10.15 | 382500.0 | 10.15 |
| 2020-03-24 | 10.58 | 9.57 | 10.25 | 10.53 | 690800.0 | 10.53 |
| 2020-03-23 | 10.0 | 8.75 | 9.79 | 9.79 | 541200.0 | 9.79 |
| 2020-03-20 | 10.09 | 9.16 | 9.53 | 9.6 | 1179200.0 | 9.6 |
| 2020-03-19 | 9.69 | 8.88 | 9.07 | 9.27 | 425500.0 | 9.27 |
| 2020-03-18 | 9.95 | 8.73 | 9.75 | 9.11 | 589700.0 | 9.11 |
| 2020-03-17 | 10.8 | 10.02 | 10.44 | 10.41 | 578900.0 | 10.41 |
| 2020-03-16 | 11.34 | 9.96 | 11.0 | 10.18 | 800800.0 | 10.18 |
| 2020-03-13 | 12.4 | 10.87 | 10.98 | 12.34 | 827100.0 | 12.34 |
| 2020-03-12 | 11.4 | 9.75 | 9.93 | 10.34 | 737800.0 | 10.34 |
| 2020-03-11 | 12.39 | 10.46 | 11.69 | 10.83 | 1115300.0 | 10.83 |
| 2020-03-10 | 11.89 | 10.55 | 10.69 | 11.61 | 1112100.0 | 11.61 |
| 2020-03-09 | 10.92 | 10.21 | 10.6 | 10.36 | 1375900.0 | 10.36 |
| 2020-03-06 | 10.15 | 9.53 | 9.92 | 10.09 | 697900.0 | 10.09 |
| 2020-03-05 | 10.1 | 9.06 | 9.82 | 9.61 | 843200.0 | 9.61 |
| 2020-03-04 | 10.57 | 9.94 | 10.17 | 10.33 | 486400.0 | 10.33 |
| 2020-03-03 | 10.93 | 9.92 | 10.84 | 10.18 | 433100.0 | 10.18 |
| 2020-03-02 | 10.84 | 10.0 | 10.35 | 10.79 | 517500.0 | 10.79 |
| 2020-02-28 | 10.36 | 9.53 | 9.56 | 10.3 | 485700.0 | 10.3 |
| 2020-02-27 | 10.01 | 8.85 | 9.15 | 9.8 | 641700.0 | 9.8 |
| 2020-02-26 | 9.72 | 9.11 | 9.41 | 9.4 | 433700.0 | 9.4 |
| 2020-02-25 | 9.59 | 9.25 | 9.47 | 9.37 | 460700.0 | 9.37 |
| 2020-02-24 | 9.87 | 9.41 | 9.79 | 9.53 | 701500.0 | 9.53 |
| 2020-02-21 | 10.39 | 10.01 | 10.33 | 10.16 | 313000.0 | 10.16 |
| 2020-02-20 | 10.85 | 10.26 | 10.61 | 10.42 | 408500.0 | 10.42 |
| 2020-02-19 | 10.83 | 10.16 | 10.47 | 10.67 | 247700.0 | 10.67 |
| 2020-02-18 | 10.94 | 10.28 | 10.81 | 10.47 | 468300.0 | 10.47 |