| 名前 | Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) American Depositary Shares |
| ティッカー | EDN |
| 国 | Argentina |
| 上場年 | 2007.0 |
| セクター | Public Utilities |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 3.97 | 3.72 | 3.79 | 3.84 | 57400.0 | 3.84 |
| 2021-02-12 | 3.77 | 3.67 | 3.75 | 3.72 | 29500.0 | 3.72 |
| 2021-02-11 | 3.75 | 3.66 | 3.67 | 3.74 | 31500.0 | 3.74 |
| 2021-02-10 | 3.79 | 3.64 | 3.68 | 3.72 | 37500.0 | 3.72 |
| 2021-02-09 | 3.75 | 3.66 | 3.75 | 3.68 | 36400.0 | 3.68 |
| 2021-02-08 | 3.78 | 3.6 | 3.6 | 3.62 | 66200.0 | 3.62 |
| 2021-02-05 | 3.79 | 3.58 | 3.7 | 3.62 | 45500.0 | 3.62 |
| 2021-02-04 | 3.83 | 3.62 | 3.75 | 3.72 | 40900.0 | 3.72 |
| 2021-02-03 | 3.8 | 3.53 | 3.53 | 3.78 | 85100.0 | 3.78 |
| 2021-02-02 | 3.58 | 3.46 | 3.46 | 3.53 | 37100.0 | 3.53 |
| 2021-02-01 | 3.54 | 3.39 | 3.39 | 3.45 | 9000.0 | 3.45 |
| 2021-01-29 | 3.59 | 3.35 | 3.5 | 3.39 | 55000.0 | 3.39 |
| 2021-01-28 | 3.7 | 3.48 | 3.6 | 3.49 | 26700.0 | 3.49 |
| 2021-01-27 | 3.66 | 3.54 | 3.61 | 3.63 | 29000.0 | 3.63 |
| 2021-01-26 | 3.72 | 3.56 | 3.65 | 3.65 | 45000.0 | 3.65 |
| 2021-01-25 | 3.63 | 3.51 | 3.55 | 3.63 | 38000.0 | 3.63 |
| 2021-01-22 | 3.53 | 3.47 | 3.48 | 3.5 | 12100.0 | 3.5 |
| 2021-01-21 | 3.7 | 3.34 | 3.67 | 3.43 | 125200.0 | 3.43 |
| 2021-01-20 | 3.69 | 3.57 | 3.65 | 3.66 | 30100.0 | 3.66 |
| 2021-01-19 | 3.78 | 3.61 | 3.78 | 3.68 | 41000.0 | 3.68 |
| 2021-01-15 | 3.77 | 3.6 | 3.75 | 3.64 | 23800.0 | 3.64 |
| 2021-01-14 | 3.75 | 3.47 | 3.63 | 3.72 | 32500.0 | 3.72 |
| 2021-01-13 | 3.76 | 3.5 | 3.5 | 3.54 | 48000.0 | 3.54 |
| 2021-01-12 | 3.62 | 3.5 | 3.5 | 3.56 | 26500.0 | 3.56 |
| 2021-01-11 | 3.69 | 3.5 | 3.67 | 3.54 | 38500.0 | 3.54 |
| 2021-01-08 | 3.8 | 3.66 | 3.73 | 3.7 | 24700.0 | 3.7 |
| 2021-01-07 | 3.88 | 3.71 | 3.8 | 3.76 | 23800.0 | 3.76 |
| 2021-01-06 | 3.97 | 3.6 | 3.6 | 3.77 | 76800.0 | 3.77 |
| 2021-01-05 | 3.93 | 3.6 | 3.85 | 3.6 | 93700.0 | 3.6 |
| 2021-01-04 | 4.23 | 3.86 | 4.23 | 3.88 | 93300.0 | 3.88 |
| 2020-12-31 | 4.4 | 4.05 | 4.07 | 4.24 | 65200.0 | 4.24 |
| 2020-12-30 | 4.41 | 4.08 | 4.3 | 4.14 | 186900.0 | 4.14 |
| 2020-12-29 | 4.3 | 3.86 | 3.88 | 4.24 | 341200.0 | 4.24 |
| 2020-12-28 | 3.81 | 3.45 | 3.53 | 3.81 | 47300.0 | 3.81 |
| 2020-12-24 | 3.62 | 3.53 | 3.62 | 3.56 | 8800.0 | 3.56 |
| 2020-12-23 | 3.75 | 3.55 | 3.68 | 3.6 | 23900.0 | 3.6 |
| 2020-12-22 | 3.75 | 3.55 | 3.55 | 3.61 | 9600.0 | 3.61 |
| 2020-12-21 | 3.67 | 3.53 | 3.55 | 3.62 | 50600.0 | 3.62 |
| 2020-12-18 | 3.78 | 3.6 | 3.71 | 3.63 | 53100.0 | 3.63 |
| 2020-12-17 | 3.8 | 3.59 | 3.59 | 3.73 | 58100.0 | 3.73 |
| 2020-12-16 | 3.7 | 3.54 | 3.7 | 3.59 | 43800.0 | 3.59 |
| 2020-12-15 | 3.67 | 3.51 | 3.51 | 3.6 | 23900.0 | 3.6 |
| 2020-12-14 | 3.68 | 3.52 | 3.58 | 3.53 | 16200.0 | 3.53 |
| 2020-12-11 | 3.72 | 3.55 | 3.58 | 3.58 | 21300.0 | 3.58 |
| 2020-12-10 | 3.71 | 3.53 | 3.66 | 3.59 | 37400.0 | 3.59 |
| 2020-12-09 | 3.77 | 3.56 | 3.77 | 3.58 | 35700.0 | 3.58 |
| 2020-12-08 | 3.8 | 3.56 | 3.72 | 3.63 | 16900.0 | 3.63 |
| 2020-12-07 | 3.77 | 3.62 | 3.71 | 3.64 | 70700.0 | 3.64 |
| 2020-12-04 | 3.73 | 3.59 | 3.59 | 3.66 | 46300.0 | 3.66 |
| 2020-12-03 | 3.8 | 3.57 | 3.6 | 3.57 | 106800.0 | 3.57 |
| 2020-12-02 | 3.73 | 3.4 | 3.4 | 3.62 | 76000.0 | 3.62 |
| 2020-12-01 | 3.56 | 3.44 | 3.51 | 3.48 | 49300.0 | 3.48 |
| 2020-11-30 | 3.6 | 3.3 | 3.51 | 3.38 | 349900.0 | 3.38 |
| 2020-11-27 | 3.62 | 3.33 | 3.37 | 3.62 | 57900.0 | 3.62 |
| 2020-11-25 | 3.52 | 3.33 | 3.41 | 3.43 | 64300.0 | 3.43 |
| 2020-11-24 | 3.52 | 3.2 | 3.22 | 3.35 | 74900.0 | 3.35 |
| 2020-11-23 | 3.32 | 3.16 | 3.19 | 3.23 | 90400.0 | 3.23 |
| 2020-11-20 | 3.43 | 3.28 | 3.36 | 3.31 | 31300.0 | 3.31 |
| 2020-11-19 | 3.52 | 3.33 | 3.4 | 3.41 | 45700.0 | 3.41 |
| 2020-11-18 | 3.61 | 3.5 | 3.55 | 3.52 | 29800.0 | 3.52 |
| 2020-11-17 | 3.71 | 3.5 | 3.61 | 3.56 | 23200.0 | 3.56 |
| 2020-11-16 | 3.81 | 3.54 | 3.54 | 3.62 | 32200.0 | 3.62 |
| 2020-11-13 | 3.77 | 3.5 | 3.6 | 3.53 | 33400.0 | 3.53 |
| 2020-11-12 | 3.83 | 3.52 | 3.52 | 3.59 | 73100.0 | 3.59 |
| 2020-11-11 | 3.89 | 3.56 | 3.89 | 3.62 | 38200.0 | 3.62 |
| 2020-11-10 | 3.88 | 3.61 | 3.62 | 3.74 | 9800.0 | 3.74 |
| 2020-11-09 | 3.8 | 3.61 | 3.74 | 3.63 | 26600.0 | 3.63 |
| 2020-11-06 | 3.62 | 3.39 | 3.39 | 3.58 | 13700.0 | 3.58 |
| 2020-11-05 | 3.54 | 3.42 | 3.49 | 3.43 | 17500.0 | 3.43 |
| 2020-11-04 | 3.52 | 3.33 | 3.44 | 3.36 | 12000.0 | 3.36 |
| 2020-11-03 | 3.8 | 3.27 | 3.67 | 3.38 | 38200.0 | 3.38 |
| 2020-11-02 | 3.55 | 3.28 | 3.42 | 3.52 | 26800.0 | 3.52 |
| 2020-10-30 | 3.38 | 3.1 | 3.16 | 3.32 | 11400.0 | 3.32 |
| 2020-10-29 | 3.4 | 3.22 | 3.32 | 3.34 | 15200.0 | 3.34 |
| 2020-10-28 | 3.48 | 3.11 | 3.48 | 3.27 | 22900.0 | 3.27 |
| 2020-10-27 | 3.5 | 3.33 | 3.43 | 3.45 | 11100.0 | 3.45 |
| 2020-10-26 | 3.79 | 3.42 | 3.44 | 3.52 | 25700.0 | 3.52 |
| 2020-10-23 | 3.48 | 3.28 | 3.41 | 3.48 | 18700.0 | 3.48 |
| 2020-10-22 | 3.59 | 3.19 | 3.2 | 3.39 | 22800.0 | 3.39 |
| 2020-10-21 | 3.55 | 3.15 | 3.5 | 3.15 | 35300.0 | 3.15 |
| 2020-10-20 | 3.8 | 3.43 | 3.69 | 3.53 | 59400.0 | 3.53 |
| 2020-10-19 | 3.75 | 3.22 | 3.24 | 3.65 | 157000.0 | 3.65 |
| 2020-10-16 | 3.23 | 3.02 | 3.12 | 3.19 | 47800.0 | 3.19 |
| 2020-10-15 | 3.1 | 2.95 | 2.99 | 3.1 | 36100.0 | 3.1 |
| 2020-10-14 | 3.03 | 2.96 | 3.0 | 3.03 | 57700.0 | 3.03 |
| 2020-10-13 | 2.99 | 2.83 | 2.95 | 2.99 | 35400.0 | 2.99 |
| 2020-10-12 | 2.99 | 2.91 | 2.91 | 2.98 | 6700.0 | 2.98 |
| 2020-10-09 | 2.99 | 2.88 | 2.95 | 2.95 | 21400.0 | 2.95 |
| 2020-10-08 | 2.96 | 2.87 | 2.96 | 2.92 | 16500.0 | 2.92 |
| 2020-10-07 | 2.98 | 2.86 | 2.98 | 2.88 | 11900.0 | 2.88 |
| 2020-10-06 | 3.19 | 2.9 | 3.09 | 2.9 | 14600.0 | 2.9 |
| 2020-10-05 | 3.17 | 3.03 | 3.12 | 3.06 | 13500.0 | 3.06 |
| 2020-10-02 | 3.21 | 3.07 | 3.07 | 3.12 | 16100.0 | 3.12 |
| 2020-10-01 | 3.17 | 3.09 | 3.13 | 3.17 | 7400.0 | 3.17 |
| 2020-09-30 | 3.17 | 3.08 | 3.08 | 3.11 | 13300.0 | 3.11 |
| 2020-09-29 | 3.12 | 3.0 | 3.02 | 3.09 | 19200.0 | 3.09 |
| 2020-09-28 | 3.18 | 3.05 | 3.05 | 3.1 | 5500.0 | 3.1 |
| 2020-09-25 | 3.17 | 3.06 | 3.17 | 3.14 | 13800.0 | 3.14 |
| 2020-09-24 | 3.21 | 2.81 | 2.81 | 3.15 | 21700.0 | 3.15 |
| 2020-09-23 | 3.07 | 2.85 | 3.07 | 2.93 | 22600.0 | 2.93 |
| 2020-09-22 | 3.15 | 2.98 | 3.15 | 2.98 | 15200.0 | 2.98 |
| 2020-09-21 | 3.15 | 3.04 | 3.09 | 3.08 | 26000.0 | 3.08 |
| 2020-09-18 | 3.21 | 3.1 | 3.15 | 3.18 | 36900.0 | 3.18 |
| 2020-09-17 | 3.09 | 3.03 | 3.09 | 3.09 | 34000.0 | 3.09 |
| 2020-09-16 | 3.43 | 3.05 | 3.4 | 3.11 | 59300.0 | 3.11 |
| 2020-09-15 | 3.47 | 3.25 | 3.37 | 3.43 | 9500.0 | 3.43 |
| 2020-09-14 | 3.42 | 3.34 | 3.34 | 3.38 | 7900.0 | 3.38 |
| 2020-09-11 | 3.53 | 3.36 | 3.48 | 3.45 | 7500.0 | 3.45 |
| 2020-09-10 | 3.57 | 3.41 | 3.57 | 3.52 | 13100.0 | 3.52 |
| 2020-09-09 | 3.54 | 3.44 | 3.46 | 3.49 | 5800.0 | 3.49 |
| 2020-09-08 | 3.55 | 3.4 | 3.43 | 3.48 | 14200.0 | 3.48 |
| 2020-09-04 | 3.48 | 3.4 | 3.44 | 3.48 | 7400.0 | 3.48 |
| 2020-09-03 | 3.58 | 3.4 | 3.48 | 3.42 | 29500.0 | 3.42 |
| 2020-09-02 | 3.49 | 3.34 | 3.46 | 3.48 | 32400.0 | 3.48 |
| 2020-09-01 | 3.53 | 3.28 | 3.28 | 3.44 | 31600.0 | 3.44 |
| 2020-08-31 | 3.61 | 3.26 | 3.59 | 3.26 | 78100.0 | 3.26 |
| 2020-08-28 | 3.68 | 3.51 | 3.54 | 3.65 | 31400.0 | 3.65 |
| 2020-08-27 | 3.61 | 3.37 | 3.48 | 3.5 | 28900.0 | 3.5 |
| 2020-08-26 | 3.51 | 3.4 | 3.48 | 3.45 | 12800.0 | 3.45 |
| 2020-08-25 | 3.57 | 3.36 | 3.57 | 3.4 | 30900.0 | 3.4 |
| 2020-08-24 | 3.71 | 3.47 | 3.71 | 3.5 | 78700.0 | 3.5 |
| 2020-08-21 | 3.89 | 3.69 | 3.89 | 3.71 | 25600.0 | 3.71 |
| 2020-08-20 | 3.89 | 3.66 | 3.75 | 3.71 | 29700.0 | 3.71 |
| 2020-08-19 | 3.88 | 3.69 | 3.69 | 3.75 | 21100.0 | 3.75 |
| 2020-08-18 | 3.82 | 3.67 | 3.8 | 3.74 | 123600.0 | 3.74 |
| 2020-08-17 | 4.0 | 3.83 | 3.92 | 3.87 | 47700.0 | 3.87 |
| 2020-08-14 | 4.0 | 3.84 | 3.96 | 3.95 | 42600.0 | 3.95 |
| 2020-08-13 | 4.04 | 3.74 | 3.86 | 3.96 | 46800.0 | 3.96 |
| 2020-08-12 | 4.01 | 3.74 | 4.0 | 3.9 | 104200.0 | 3.9 |
| 2020-08-11 | 4.29 | 3.93 | 4.21 | 3.94 | 88100.0 | 3.94 |
| 2020-08-10 | 4.55 | 4.26 | 4.55 | 4.27 | 27300.0 | 4.27 |
| 2020-08-07 | 4.66 | 4.39 | 4.66 | 4.48 | 31000.0 | 4.48 |
| 2020-08-06 | 4.6 | 4.33 | 4.5 | 4.57 | 88100.0 | 4.57 |
| 2020-08-05 | 4.69 | 4.22 | 4.35 | 4.54 | 151600.0 | 4.54 |
| 2020-08-04 | 4.83 | 4.13 | 4.4 | 4.18 | 190100.0 | 4.18 |
| 2020-08-03 | 4.19 | 3.69 | 3.95 | 4.06 | 104900.0 | 4.06 |
| 2020-07-31 | 4.03 | 3.79 | 3.94 | 3.81 | 17700.0 | 3.81 |
| 2020-07-30 | 4.04 | 3.82 | 3.95 | 3.82 | 29400.0 | 3.82 |
| 2020-07-29 | 4.14 | 3.88 | 4.14 | 3.98 | 35200.0 | 3.98 |
| 2020-07-28 | 4.16 | 4.01 | 4.15 | 4.07 | 50300.0 | 4.07 |
| 2020-07-27 | 4.3 | 4.17 | 4.26 | 4.21 | 26100.0 | 4.21 |
| 2020-07-24 | 4.27 | 4.12 | 4.15 | 4.17 | 16800.0 | 4.17 |
| 2020-07-23 | 4.39 | 4.15 | 4.21 | 4.18 | 36100.0 | 4.18 |
| 2020-07-22 | 4.25 | 4.14 | 4.17 | 4.25 | 47500.0 | 4.25 |
| 2020-07-21 | 4.21 | 4.03 | 4.06 | 4.18 | 55200.0 | 4.18 |
| 2020-07-20 | 4.07 | 3.97 | 4.01 | 3.98 | 25700.0 | 3.98 |
| 2020-07-17 | 4.22 | 4.05 | 4.16 | 4.08 | 16300.0 | 4.08 |
| 2020-07-16 | 4.18 | 3.98 | 3.99 | 4.18 | 16200.0 | 4.18 |
| 2020-07-15 | 4.19 | 4.06 | 4.1 | 4.06 | 26600.0 | 4.06 |
| 2020-07-14 | 4.3 | 3.93 | 4.3 | 4.06 | 78000.0 | 4.06 |
| 2020-07-13 | 4.55 | 4.25 | 4.35 | 4.27 | 50400.0 | 4.27 |
| 2020-07-10 | 4.44 | 4.03 | 4.19 | 4.27 | 85800.0 | 4.27 |
| 2020-07-09 | 4.48 | 4.17 | 4.37 | 4.2 | 43600.0 | 4.2 |
| 2020-07-08 | 4.37 | 4.22 | 4.31 | 4.37 | 49200.0 | 4.37 |
| 2020-07-07 | 4.32 | 4.06 | 4.32 | 4.24 | 28600.0 | 4.24 |
| 2020-07-06 | 4.39 | 4.02 | 4.02 | 4.18 | 61800.0 | 4.18 |
| 2020-07-02 | 4.12 | 3.71 | 3.99 | 3.78 | 84600.0 | 3.78 |
| 2020-07-01 | 4.03 | 3.87 | 3.96 | 3.9 | 16800.0 | 3.9 |
| 2020-06-30 | 4.15 | 3.74 | 4.15 | 3.95 | 47300.0 | 3.95 |
| 2020-06-29 | 4.18 | 4.03 | 4.03 | 4.18 | 19800.0 | 4.18 |
| 2020-06-26 | 4.26 | 3.92 | 4.26 | 3.99 | 20200.0 | 3.99 |
| 2020-06-25 | 4.28 | 3.75 | 3.8 | 4.2 | 228600.0 | 4.2 |
| 2020-06-24 | 4.0 | 3.81 | 3.91 | 3.82 | 27600.0 | 3.82 |
| 2020-06-23 | 4.18 | 3.89 | 4.06 | 4.01 | 19500.0 | 4.01 |
| 2020-06-22 | 4.02 | 3.9 | 3.97 | 3.92 | 22300.0 | 3.92 |
| 2020-06-19 | 4.22 | 3.9 | 3.9 | 4.12 | 40000.0 | 4.12 |
| 2020-06-18 | 4.3 | 3.84 | 4.25 | 3.85 | 65000.0 | 3.85 |
| 2020-06-17 | 4.59 | 4.26 | 4.59 | 4.34 | 42100.0 | 4.34 |
| 2020-06-16 | 4.68 | 4.37 | 4.37 | 4.45 | 89800.0 | 4.45 |
| 2020-06-15 | 4.51 | 4.16 | 4.51 | 4.34 | 33200.0 | 4.34 |
| 2020-06-12 | 4.56 | 4.3 | 4.35 | 4.46 | 42300.0 | 4.46 |
| 2020-06-11 | 4.6 | 4.27 | 4.55 | 4.28 | 112700.0 | 4.28 |
| 2020-06-10 | 4.84 | 4.2 | 4.62 | 4.83 | 78500.0 | 4.83 |
| 2020-06-09 | 4.66 | 4.15 | 4.58 | 4.62 | 73900.0 | 4.62 |
| 2020-06-08 | 4.8 | 4.3 | 4.4 | 4.73 | 114400.0 | 4.73 |
| 2020-06-05 | 4.4 | 4.13 | 4.16 | 4.22 | 62800.0 | 4.22 |
| 2020-06-04 | 4.14 | 3.92 | 3.93 | 4.02 | 81700.0 | 4.02 |
| 2020-06-03 | 4.14 | 3.85 | 4.06 | 3.85 | 65800.0 | 3.85 |
| 2020-06-02 | 3.9 | 3.53 | 3.56 | 3.83 | 59100.0 | 3.83 |
| 2020-06-01 | 3.53 | 3.19 | 3.27 | 3.53 | 42800.0 | 3.53 |
| 2020-05-29 | 3.45 | 3.07 | 3.38 | 3.07 | 31800.0 | 3.07 |
| 2020-05-28 | 3.51 | 3.28 | 3.51 | 3.29 | 35200.0 | 3.29 |
| 2020-05-27 | 3.7 | 3.45 | 3.7 | 3.53 | 22200.0 | 3.53 |
| 2020-05-26 | 3.77 | 3.51 | 3.58 | 3.55 | 28300.0 | 3.55 |
| 2020-05-22 | 3.49 | 3.39 | 3.39 | 3.49 | 7500.0 | 3.49 |
| 2020-05-21 | 3.49 | 3.31 | 3.4 | 3.4 | 23200.0 | 3.4 |
| 2020-05-20 | 3.5 | 3.25 | 3.43 | 3.4 | 24900.0 | 3.4 |
| 2020-05-19 | 3.51 | 3.27 | 3.51 | 3.35 | 14700.0 | 3.35 |
| 2020-05-18 | 3.58 | 3.35 | 3.58 | 3.48 | 45200.0 | 3.48 |
| 2020-05-15 | 3.43 | 3.23 | 3.33 | 3.35 | 14400.0 | 3.35 |
| 2020-05-14 | 3.3 | 3.06 | 3.1 | 3.3 | 15800.0 | 3.3 |
| 2020-05-13 | 3.44 | 3.07 | 3.33 | 3.1 | 14700.0 | 3.1 |
| 2020-05-12 | 3.6 | 3.3 | 3.35 | 3.3 | 43200.0 | 3.3 |
| 2020-05-11 | 3.53 | 3.06 | 3.26 | 3.35 | 35400.0 | 3.35 |
| 2020-05-08 | 3.32 | 2.9 | 3.08 | 3.14 | 66800.0 | 3.14 |
| 2020-05-07 | 3.08 | 2.95 | 3.0 | 2.95 | 21900.0 | 2.95 |
| 2020-05-06 | 3.02 | 2.89 | 2.91 | 2.95 | 21100.0 | 2.95 |
| 2020-05-05 | 3.06 | 2.9 | 3.05 | 2.9 | 25900.0 | 2.9 |
| 2020-05-04 | 3.02 | 2.86 | 2.95 | 2.96 | 19100.0 | 2.96 |
| 2020-05-01 | 3.08 | 2.88 | 3.03 | 2.93 | 32400.0 | 2.93 |
| 2020-04-30 | 3.33 | 2.95 | 3.33 | 3.0 | 44300.0 | 3.0 |
| 2020-04-29 | 3.31 | 2.94 | 3.13 | 3.11 | 111300.0 | 3.11 |
| 2020-04-28 | 3.09 | 2.93 | 2.93 | 3.09 | 44900.0 | 3.09 |
| 2020-04-27 | 2.98 | 2.84 | 2.95 | 2.96 | 38600.0 | 2.96 |
| 2020-04-24 | 3.13 | 2.82 | 3.13 | 2.83 | 23100.0 | 2.83 |
| 2020-04-23 | 3.08 | 2.91 | 3.04 | 3.04 | 25100.0 | 3.04 |
| 2020-04-22 | 3.06 | 2.92 | 3.01 | 3.06 | 9800.0 | 3.06 |
| 2020-04-21 | 3.05 | 2.9 | 3.05 | 2.95 | 18200.0 | 2.95 |
| 2020-04-20 | 3.29 | 3.06 | 3.2 | 3.07 | 17600.0 | 3.07 |
| 2020-04-17 | 3.22 | 3.13 | 3.22 | 3.2 | 25900.0 | 3.2 |
| 2020-04-16 | 3.2 | 3.03 | 3.07 | 3.12 | 13500.0 | 3.12 |
| 2020-04-15 | 3.18 | 2.91 | 3.03 | 3.08 | 35000.0 | 3.08 |
| 2020-04-14 | 3.24 | 3.01 | 3.14 | 3.06 | 35900.0 | 3.06 |
| 2020-04-13 | 3.46 | 3.02 | 3.46 | 3.07 | 36100.0 | 3.07 |
| 2020-04-09 | 3.56 | 3.11 | 3.47 | 3.3 | 26600.0 | 3.3 |
| 2020-04-08 | 3.55 | 3.27 | 3.51 | 3.31 | 33200.0 | 3.31 |
| 2020-04-07 | 3.51 | 3.07 | 3.19 | 3.51 | 47400.0 | 3.51 |
| 2020-04-06 | 3.37 | 3.01 | 3.24 | 3.2 | 35000.0 | 3.2 |
| 2020-04-03 | 3.25 | 3.04 | 3.25 | 3.11 | 14800.0 | 3.11 |
| 2020-04-02 | 3.26 | 2.96 | 3.05 | 3.26 | 30600.0 | 3.26 |
| 2020-04-01 | 3.17 | 3.0 | 3.16 | 3.08 | 22200.0 | 3.08 |
| 2020-03-31 | 3.38 | 3.03 | 3.15 | 3.24 | 44000.0 | 3.24 |
| 2020-03-30 | 3.23 | 2.87 | 3.23 | 3.02 | 65300.0 | 3.02 |
| 2020-03-27 | 3.25 | 3.11 | 3.23 | 3.11 | 6000.0 | 3.11 |
| 2020-03-26 | 3.49 | 3.15 | 3.15 | 3.3 | 44300.0 | 3.3 |
| 2020-03-25 | 3.37 | 3.01 | 3.12 | 3.24 | 103600.0 | 3.24 |
| 2020-03-24 | 3.48 | 2.99 | 3.06 | 3.12 | 41600.0 | 3.12 |
| 2020-03-23 | 3.08 | 2.83 | 3.08 | 2.99 | 20800.0 | 2.99 |
| 2020-03-20 | 3.42 | 3.02 | 3.02 | 3.21 | 73800.0 | 3.21 |
| 2020-03-19 | 3.15 | 2.93 | 3.08 | 2.96 | 82300.0 | 2.96 |
| 2020-03-18 | 3.05 | 2.54 | 3.01 | 3.0 | 193300.0 | 3.0 |
| 2020-03-17 | 3.58 | 3.1 | 3.22 | 3.23 | 234600.0 | 3.23 |
| 2020-03-16 | 3.77 | 3.32 | 3.6 | 3.32 | 121800.0 | 3.32 |
| 2020-03-13 | 4.4 | 3.87 | 3.87 | 3.9 | 73800.0 | 3.9 |
| 2020-03-12 | 4.38 | 3.6 | 3.85 | 3.96 | 173500.0 | 3.96 |
| 2020-03-11 | 4.44 | 4.16 | 4.35 | 4.33 | 77800.0 | 4.33 |
| 2020-03-10 | 4.53 | 3.91 | 3.92 | 4.36 | 112200.0 | 4.36 |
| 2020-03-09 | 4.37 | 3.52 | 4.06 | 3.77 | 113700.0 | 3.77 |
| 2020-03-06 | 4.94 | 4.63 | 4.82 | 4.72 | 38200.0 | 4.72 |
| 2020-03-05 | 5.15 | 4.77 | 4.85 | 4.82 | 17600.0 | 4.82 |
| 2020-03-04 | 5.2 | 4.83 | 4.83 | 5.16 | 21100.0 | 5.16 |
| 2020-03-03 | 5.5 | 4.64 | 4.64 | 4.7 | 84900.0 | 4.7 |
| 2020-03-02 | 4.78 | 4.38 | 4.57 | 4.51 | 31200.0 | 4.51 |
| 2020-02-28 | 4.69 | 4.34 | 4.69 | 4.46 | 78700.0 | 4.46 |
| 2020-02-27 | 4.89 | 4.55 | 4.76 | 4.7 | 46900.0 | 4.7 |
| 2020-02-26 | 5.19 | 4.86 | 5.18 | 4.99 | 35200.0 | 4.99 |
| 2020-02-25 | 5.19 | 4.97 | 5.19 | 5.09 | 50800.0 | 5.09 |
| 2020-02-24 | 5.24 | 5.06 | 5.16 | 5.21 | 33300.0 | 5.21 |
| 2020-02-21 | 5.38 | 5.17 | 5.33 | 5.32 | 25900.0 | 5.32 |
| 2020-02-20 | 5.32 | 5.11 | 5.11 | 5.25 | 42700.0 | 5.25 |
| 2020-02-19 | 5.25 | 5.11 | 5.14 | 5.11 | 14500.0 | 5.11 |
| 2020-02-18 | 5.18 | 5.05 | 5.11 | 5.17 | 28000.0 | 5.17 |