| 名前 | FLEX LNG Ltd. Ordinary Shares |
| ティッカー | FLNG |
| 国 | nan |
| 上場年 | 2019.0 |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 9.44 | 9.02 | 9.23 | 9.3 | 105200.0 | 9.3 |
| 2021-02-12 | 8.91 | 8.57 | 8.58 | 8.84 | 41400.0 | 8.84 |
| 2021-02-11 | 8.7 | 8.51 | 8.55 | 8.51 | 13300.0 | 8.51 |
| 2021-02-10 | 8.88 | 8.53 | 8.69 | 8.63 | 20700.0 | 8.63 |
| 2021-02-09 | 8.89 | 8.15 | 8.65 | 8.46 | 45500.0 | 8.46 |
| 2021-02-08 | 8.77 | 8.41 | 8.6 | 8.54 | 65200.0 | 8.54 |
| 2021-02-05 | 8.49 | 8.22 | 8.3 | 8.38 | 22800.0 | 8.38 |
| 2021-02-04 | 8.45 | 8.0 | 8.3 | 8.32 | 32700.0 | 8.32 |
| 2021-02-03 | 8.69 | 8.15 | 8.15 | 8.43 | 21300.0 | 8.43 |
| 2021-02-02 | 8.23 | 8.0 | 8.2 | 8.01 | 20400.0 | 8.01 |
| 2021-02-01 | 8.35 | 8.08 | 8.35 | 8.08 | 44200.0 | 8.08 |
| 2021-01-29 | 8.5 | 8.01 | 8.14 | 8.07 | 76200.0 | 8.07 |
| 2021-01-28 | 8.28 | 7.93 | 7.93 | 8.1 | 44200.0 | 8.1 |
| 2021-01-27 | 8.15 | 7.81 | 7.9 | 7.85 | 116900.0 | 7.85 |
| 2021-01-26 | 8.78 | 8.3 | 8.37 | 8.55 | 75600.0 | 8.55 |
| 2021-01-25 | 8.63 | 8.27 | 8.59 | 8.61 | 95500.0 | 8.61 |
| 2021-01-22 | 9.44 | 8.81 | 8.9 | 8.98 | 87400.0 | 8.98 |
| 2021-01-21 | 9.57 | 9.2 | 9.24 | 9.24 | 38400.0 | 9.24 |
| 2021-01-20 | 9.38 | 9.03 | 9.38 | 9.1 | 72800.0 | 9.1 |
| 2021-01-19 | 9.9 | 9.42 | 9.73 | 9.62 | 76800.0 | 9.62 |
| 2021-01-15 | 10.53 | 9.94 | 10.2 | 10.16 | 38900.0 | 10.16 |
| 2021-01-14 | 10.38 | 9.78 | 10.11 | 10.18 | 65800.0 | 10.18 |
| 2021-01-13 | 10.28 | 10.11 | 10.28 | 10.12 | 73800.0 | 10.12 |
| 2021-01-12 | 10.65 | 10.15 | 10.5 | 10.46 | 117600.0 | 10.46 |
| 2021-01-11 | 10.2 | 9.88 | 10.1 | 9.94 | 29100.0 | 9.94 |
| 2021-01-08 | 10.38 | 9.75 | 9.95 | 10.21 | 94700.0 | 10.21 |
| 2021-01-07 | 9.56 | 9.28 | 9.5 | 9.51 | 28100.0 | 9.51 |
| 2021-01-06 | 9.49 | 9.37 | 9.38 | 9.49 | 16500.0 | 9.49 |
| 2021-01-05 | 9.44 | 9.03 | 9.03 | 9.37 | 54800.0 | 9.37 |
| 2021-01-04 | 8.99 | 8.53 | 8.91 | 8.7 | 29400.0 | 8.7 |
| 2020-12-31 | 8.78 | 8.64 | 8.73 | 8.75 | 9300.0 | 8.75 |
| 2020-12-30 | 8.78 | 8.53 | 8.62 | 8.78 | 14300.0 | 8.78 |
| 2020-12-29 | 8.74 | 8.35 | 8.65 | 8.4 | 16000.0 | 8.4 |
| 2020-12-28 | 8.77 | 8.52 | 8.71 | 8.64 | 29800.0 | 8.64 |
| 2020-12-24 | 8.76 | 8.56 | 8.71 | 8.67 | 3800.0 | 8.67 |
| 2020-12-23 | 8.92 | 8.7 | 8.83 | 8.73 | 13300.0 | 8.73 |
| 2020-12-22 | 8.99 | 8.66 | 8.85 | 8.9 | 15600.0 | 8.9 |
| 2020-12-21 | 8.75 | 8.44 | 8.45 | 8.55 | 41900.0 | 8.55 |
| 2020-12-18 | 9.06 | 8.86 | 8.99 | 8.9 | 24800.0 | 8.9 |
| 2020-12-17 | 8.99 | 8.66 | 8.98 | 8.89 | 31300.0 | 8.89 |
| 2020-12-16 | 9.79 | 8.61 | 8.85 | 9.3 | 75100.0 | 9.3 |
| 2020-12-15 | 8.96 | 8.55 | 8.84 | 8.7 | 23800.0 | 8.7 |
| 2020-12-14 | 8.94 | 8.48 | 8.94 | 8.62 | 41600.0 | 8.62 |
| 2020-12-11 | 8.45 | 8.04 | 8.15 | 8.29 | 49200.0 | 8.29 |
| 2020-12-10 | 8.0 | 7.6 | 7.6 | 7.89 | 99600.0 | 7.89 |
| 2020-12-09 | 7.89 | 7.5 | 7.82 | 7.66 | 24900.0 | 7.66 |
| 2020-12-08 | 8.15 | 7.74 | 7.75 | 7.97 | 34800.0 | 7.97 |
| 2020-12-07 | 8.0 | 7.85 | 7.9 | 7.88 | 28900.0 | 7.88 |
| 2020-12-04 | 8.05 | 7.7 | 7.83 | 8.05 | 53100.0 | 8.05 |
| 2020-12-03 | 7.98 | 7.76 | 7.98 | 7.95 | 46500.0 | 7.95 |
| 2020-12-02 | 8.12 | 7.77 | 7.78 | 7.88 | 14100.0 | 7.88 |
| 2020-12-01 | 7.92 | 7.58 | 7.92 | 7.72 | 8500.0 | 7.62 |
| 2020-11-30 | 8.0 | 7.81 | 7.9 | 7.91 | 12600.0 | 7.81 |
| 2020-11-27 | 8.05 | 7.79 | 8.05 | 7.98 | 19200.0 | 7.88 |
| 2020-11-25 | 8.09 | 7.61 | 7.68 | 8.01 | 37800.0 | 7.91 |
| 2020-11-24 | 8.24 | 7.57 | 7.88 | 7.78 | 122500.0 | 7.68 |
| 2020-11-23 | 8.3 | 7.66 | 7.66 | 8.05 | 35700.0 | 7.95 |
| 2020-11-20 | 7.76 | 7.48 | 7.71 | 7.65 | 26700.0 | 7.55 |
| 2020-11-19 | 7.48 | 7.24 | 7.25 | 7.45 | 23800.0 | 7.35 |
| 2020-11-18 | 7.49 | 7.05 | 7.05 | 7.47 | 24000.0 | 7.37 |
| 2020-11-17 | 7.22 | 6.9 | 7.18 | 7.01 | 78900.0 | 6.92 |
| 2020-11-16 | 7.05 | 6.93 | 7.0 | 6.97 | 22900.0 | 6.88 |
| 2020-11-13 | 7.07 | 6.91 | 7.06 | 6.96 | 11100.0 | 6.87 |
| 2020-11-12 | 7.04 | 6.51 | 7.04 | 6.51 | 14100.0 | 6.43 |
| 2020-11-11 | 7.08 | 6.94 | 7.07 | 7.03 | 21600.0 | 6.94 |
| 2020-11-10 | 7.07 | 6.93 | 6.93 | 7.03 | 17300.0 | 6.93 |
| 2020-11-09 | 6.95 | 6.62 | 6.95 | 6.88 | 11600.0 | 6.79 |
| 2020-11-06 | 7.03 | 6.8 | 7.03 | 6.8 | 1200.0 | 6.71 |
| 2020-11-05 | 7.05 | 6.85 | 7.03 | 7.03 | 13100.0 | 6.94 |
| 2020-11-04 | 7.14 | 6.9 | 6.96 | 7.07 | 18400.0 | 6.98 |
| 2020-11-03 | 6.83 | 6.51 | 6.65 | 6.72 | 15800.0 | 6.63 |
| 2020-11-02 | 6.84 | 6.4 | 6.51 | 6.65 | 22000.0 | 6.56 |
| 2020-10-30 | 6.58 | 6.28 | 6.58 | 6.36 | 11700.0 | 6.28 |
| 2020-10-29 | 6.71 | 6.29 | 6.43 | 6.5 | 14700.0 | 6.42 |
| 2020-10-28 | 6.61 | 6.2 | 6.5 | 6.25 | 13000.0 | 6.17 |
| 2020-10-27 | 7.0 | 6.73 | 6.98 | 6.81 | 3500.0 | 6.72 |
| 2020-10-26 | 7.14 | 6.98 | 7.08 | 7.05 | 6400.0 | 6.96 |
| 2020-10-23 | 7.35 | 7.16 | 7.16 | 7.18 | 12000.0 | 7.09 |
| 2020-10-22 | 7.32 | 7.05 | 7.11 | 7.25 | 28300.0 | 7.16 |
| 2020-10-21 | 7.04 | 6.85 | 7.03 | 7.0 | 11800.0 | 6.91 |
| 2020-10-20 | 7.1 | 6.82 | 6.94 | 6.82 | 8200.0 | 6.74 |
| 2020-10-19 | 7.33 | 6.83 | 6.92 | 6.92 | 35800.0 | 6.83 |
| 2020-10-16 | 7.02 | 6.86 | 7.02 | 6.94 | 14900.0 | 6.85 |
| 2020-10-15 | 7.03 | 6.62 | 6.82 | 6.85 | 10600.0 | 6.76 |
| 2020-10-14 | 7.0 | 6.63 | 6.76 | 6.69 | 18400.0 | 6.6 |
| 2020-10-13 | 6.75 | 6.42 | 6.66 | 6.62 | 8700.0 | 6.54 |
| 2020-10-12 | 7.16 | 6.71 | 6.93 | 6.89 | 22200.0 | 6.8 |
| 2020-10-09 | 6.8 | 6.5 | 6.79 | 6.55 | 18500.0 | 6.47 |
| 2020-10-08 | 6.88 | 6.34 | 6.34 | 6.71 | 47500.0 | 6.62 |
| 2020-10-07 | 6.39 | 6.07 | 6.1 | 6.32 | 37200.0 | 6.24 |
| 2020-10-06 | 6.0 | 5.73 | 5.95 | 5.96 | 6900.0 | 5.88 |
| 2020-10-05 | 5.92 | 5.73 | 5.76 | 5.91 | 19000.0 | 5.83 |
| 2020-10-02 | 5.7 | 5.34 | 5.7 | 5.69 | 37200.0 | 5.62 |
| 2020-10-01 | 5.79 | 5.57 | 5.66 | 5.7 | 14900.0 | 5.63 |
| 2020-09-30 | 5.76 | 5.57 | 5.57 | 5.74 | 7200.0 | 5.66 |
| 2020-09-29 | 5.73 | 5.51 | 5.62 | 5.56 | 34100.0 | 5.49 |
| 2020-09-28 | 5.55 | 5.48 | 5.52 | 5.54 | 15200.0 | 5.47 |
| 2020-09-25 | 5.5 | 5.24 | 5.31 | 5.41 | 13700.0 | 5.34 |
| 2020-09-24 | 5.42 | 5.15 | 5.23 | 5.15 | 30200.0 | 5.08 |
| 2020-09-23 | 5.57 | 5.3 | 5.46 | 5.3 | 24000.0 | 5.23 |
| 2020-09-22 | 5.61 | 5.46 | 5.61 | 5.46 | 19400.0 | 5.39 |
| 2020-09-21 | 5.68 | 5.43 | 5.52 | 5.5 | 7400.0 | 5.43 |
| 2020-09-18 | 5.85 | 5.63 | 5.76 | 5.71 | 16800.0 | 5.64 |
| 2020-09-17 | 5.9 | 5.65 | 5.72 | 5.85 | 14400.0 | 5.77 |
| 2020-09-16 | 5.95 | 5.7 | 5.8 | 5.87 | 6000.0 | 5.8 |
| 2020-09-15 | 5.95 | 5.84 | 5.95 | 5.88 | 4300.0 | 5.8 |
| 2020-09-14 | 5.93 | 5.83 | 5.85 | 5.86 | 14800.0 | 5.78 |
| 2020-09-11 | 5.99 | 5.67 | 5.88 | 5.69 | 21300.0 | 5.62 |
| 2020-09-10 | 5.69 | 5.43 | 5.69 | 5.57 | 22800.0 | 5.5 |
| 2020-09-09 | 6.0 | 5.49 | 5.61 | 5.77 | 29000.0 | 5.7 |
| 2020-09-08 | 5.75 | 5.29 | 5.35 | 5.66 | 58300.0 | 5.59 |
| 2020-09-04 | 6.09 | 5.72 | 5.88 | 5.88 | 47000.0 | 5.8 |
| 2020-09-03 | 6.07 | 5.91 | 6.07 | 5.91 | 33600.0 | 5.83 |
| 2020-09-02 | 6.4 | 6.13 | 6.4 | 6.39 | 55600.0 | 6.31 |
| 2020-09-01 | 6.1 | 5.9 | 6.06 | 5.98 | 58600.0 | 5.9 |
| 2020-08-31 | 5.5 | 5.39 | 5.45 | 5.42 | 15000.0 | 5.35 |
| 2020-08-28 | 5.6 | 5.32 | 5.36 | 5.5 | 9500.0 | 5.43 |
| 2020-08-27 | 5.44 | 5.23 | 5.31 | 5.34 | 37900.0 | 5.27 |
| 2020-08-26 | 5.6 | 5.44 | 5.47 | 5.54 | 18800.0 | 5.47 |
| 2020-08-25 | 5.68 | 5.58 | 5.68 | 5.65 | 12800.0 | 5.58 |
| 2020-08-24 | 5.65 | 5.5 | 5.64 | 5.61 | 29000.0 | 5.54 |
| 2020-08-21 | 5.45 | 5.22 | 5.29 | 5.45 | 21500.0 | 5.38 |
| 2020-08-20 | 5.51 | 5.3 | 5.49 | 5.43 | 26500.0 | 5.36 |
| 2020-08-19 | 5.66 | 5.54 | 5.66 | 5.6 | 42700.0 | 5.52 |
| 2020-08-18 | 6.06 | 5.84 | 5.97 | 5.98 | 14800.0 | 5.9 |
| 2020-08-17 | 6.04 | 5.7 | 5.85 | 5.84 | 24900.0 | 5.76 |
| 2020-08-14 | 6.15 | 5.7 | 5.79 | 5.86 | 54800.0 | 5.78 |
| 2020-08-13 | 6.22 | 5.78 | 5.8 | 6.14 | 38800.0 | 6.06 |
| 2020-08-12 | 5.9 | 5.73 | 5.86 | 5.88 | 13000.0 | 5.8 |
| 2020-08-11 | 5.95 | 5.77 | 5.84 | 5.93 | 28400.0 | 5.85 |
| 2020-08-10 | 5.9 | 5.78 | 5.87 | 5.82 | 16100.0 | 5.74 |
| 2020-08-07 | 5.87 | 5.67 | 5.7 | 5.68 | 11900.0 | 5.61 |
| 2020-08-06 | 5.97 | 5.72 | 5.84 | 5.76 | 10600.0 | 5.69 |
| 2020-08-05 | 5.96 | 5.8 | 5.94 | 5.8 | 9400.0 | 5.72 |
| 2020-08-04 | 5.98 | 5.75 | 5.89 | 5.75 | 33300.0 | 5.68 |
| 2020-08-03 | 5.98 | 5.46 | 5.6 | 5.98 | 13600.0 | 5.9 |
| 2020-07-31 | 5.58 | 5.43 | 5.43 | 5.58 | 4300.0 | 5.51 |
| 2020-07-30 | 5.7 | 5.45 | 5.47 | 5.46 | 2800.0 | 5.39 |
| 2020-07-29 | 5.61 | 5.42 | 5.42 | 5.46 | 4500.0 | 5.39 |
| 2020-07-28 | 5.7 | 5.46 | 5.7 | 5.49 | 14600.0 | 5.42 |
| 2020-07-27 | 5.88 | 5.6 | 5.71 | 5.76 | 20500.0 | 5.69 |
| 2020-07-24 | 5.89 | 5.13 | 5.24 | 5.75 | 27200.0 | 5.68 |
| 2020-07-23 | 5.49 | 5.35 | 5.49 | 5.36 | 7900.0 | 5.29 |
| 2020-07-22 | 5.59 | 5.25 | 5.32 | 5.47 | 26800.0 | 5.4 |
| 2020-07-21 | 5.75 | 5.5 | 5.67 | 5.5 | 21500.0 | 5.43 |
| 2020-07-20 | 5.76 | 5.45 | 5.5 | 5.5 | 9600.0 | 5.43 |
| 2020-07-17 | 5.49 | 5.26 | 5.27 | 5.26 | 17700.0 | 5.19 |
| 2020-07-16 | 5.37 | 5.14 | 5.25 | 5.3 | 15600.0 | 5.23 |
| 2020-07-15 | 5.25 | 5.02 | 5.25 | 5.24 | 48100.0 | 5.17 |
| 2020-07-14 | 5.1 | 4.9 | 4.96 | 5.05 | 37800.0 | 4.98 |
| 2020-07-13 | 5.12 | 4.75 | 4.87 | 4.75 | 14200.0 | 4.69 |
| 2020-07-10 | 5.12 | 4.85 | 5.1 | 4.93 | 22500.0 | 4.87 |
| 2020-07-09 | 5.18 | 5.01 | 5.11 | 5.07 | 41100.0 | 5.0 |
| 2020-07-08 | 5.22 | 4.95 | 5.11 | 4.96 | 25500.0 | 4.9 |
| 2020-07-07 | 5.17 | 5.01 | 5.1 | 5.03 | 21200.0 | 4.96 |
| 2020-07-06 | 5.12 | 4.85 | 4.85 | 4.91 | 29200.0 | 4.85 |
| 2020-07-02 | 5.21 | 4.7 | 5.0 | 4.7 | 31800.0 | 4.64 |
| 2020-07-01 | 5.25 | 4.71 | 4.71 | 5.0 | 34000.0 | 4.94 |
| 2020-06-30 | 4.85 | 4.58 | 4.85 | 4.62 | 46500.0 | 4.56 |
| 2020-06-29 | 4.75 | 4.55 | 4.6 | 4.72 | 10600.0 | 4.66 |
| 2020-06-26 | 4.72 | 4.5 | 4.53 | 4.56 | 24400.0 | 4.5 |
| 2020-06-25 | 4.76 | 4.59 | 4.63 | 4.65 | 41000.0 | 4.59 |
| 2020-06-24 | 4.83 | 4.65 | 4.65 | 4.66 | 38600.0 | 4.6 |
| 2020-06-23 | 4.8 | 4.56 | 4.62 | 4.69 | 68800.0 | 4.63 |
| 2020-06-22 | 4.73 | 4.57 | 4.61 | 4.67 | 22200.0 | 4.61 |
| 2020-06-19 | 4.84 | 4.52 | 4.6 | 4.76 | 24600.0 | 4.7 |
| 2020-06-18 | 4.88 | 4.49 | 4.53 | 4.82 | 25400.0 | 4.75 |
| 2020-06-17 | 4.85 | 4.49 | 4.57 | 4.72 | 24500.0 | 4.66 |
| 2020-06-16 | 4.87 | 4.63 | 4.66 | 4.73 | 28300.0 | 4.67 |
| 2020-06-15 | 4.8 | 4.45 | 4.55 | 4.72 | 10200.0 | 4.66 |
| 2020-06-12 | 4.9 | 4.68 | 4.84 | 4.86 | 18000.0 | 4.8 |
| 2020-06-11 | 5.05 | 4.56 | 4.8 | 4.56 | 12500.0 | 4.5 |
| 2020-06-10 | 5.17 | 5.0 | 5.11 | 5.09 | 21000.0 | 5.02 |
| 2020-06-09 | 5.12 | 4.82 | 5.09 | 5.05 | 67600.0 | 4.98 |
| 2020-06-08 | 5.1 | 4.85 | 5.0 | 5.02 | 82400.0 | 4.95 |
| 2020-06-05 | 4.86 | 4.7 | 4.86 | 4.86 | 42700.0 | 4.8 |
| 2020-06-04 | 4.86 | 4.7 | 4.79 | 4.71 | 17700.0 | 4.65 |
| 2020-06-03 | 4.85 | 4.6 | 4.85 | 4.68 | 26800.0 | 4.62 |
| 2020-06-02 | 4.82 | 4.56 | 4.77 | 4.66 | 36800.0 | 4.6 |
| 2020-06-01 | 4.7 | 4.4 | 4.5 | 4.65 | 14700.0 | 4.59 |
| 2020-05-29 | 4.61 | 4.28 | 4.3 | 4.6 | 54000.0 | 4.54 |
| 2020-05-28 | 4.73 | 4.39 | 4.39 | 4.64 | 75600.0 | 4.58 |
| 2020-05-27 | 4.97 | 4.61 | 4.7 | 4.8 | 45300.0 | 4.74 |
| 2020-05-26 | 4.83 | 4.51 | 4.51 | 4.75 | 28300.0 | 4.69 |
| 2020-05-22 | 4.95 | 4.58 | 4.69 | 4.85 | 45400.0 | 4.79 |
| 2020-05-21 | 4.99 | 4.67 | 4.67 | 4.99 | 15600.0 | 4.93 |
| 2020-05-20 | 4.96 | 4.71 | 4.71 | 4.76 | 47500.0 | 4.7 |
| 2020-05-19 | 4.7 | 4.35 | 4.64 | 4.39 | 33800.0 | 4.33 |
| 2020-05-18 | 4.7 | 4.54 | 4.65 | 4.54 | 23800.0 | 4.48 |
| 2020-05-15 | 4.6 | 4.33 | 4.47 | 4.6 | 25700.0 | 4.54 |
| 2020-05-14 | 4.55 | 4.36 | 4.46 | 4.45 | 32800.0 | 4.39 |
| 2020-05-13 | 4.7 | 4.42 | 4.61 | 4.42 | 13200.0 | 4.36 |
| 2020-05-12 | 4.7 | 4.5 | 4.51 | 4.55 | 27300.0 | 4.49 |
| 2020-05-11 | 4.75 | 4.52 | 4.61 | 4.66 | 37500.0 | 4.6 |
| 2020-05-08 | 4.99 | 4.68 | 4.7 | 4.81 | 42300.0 | 4.75 |
| 2020-05-07 | 5.03 | 4.79 | 4.88 | 4.92 | 30300.0 | 4.86 |
| 2020-05-06 | 5.16 | 4.92 | 5.0 | 5.08 | 4900.0 | 5.01 |
| 2020-05-05 | 5.14 | 5.03 | 5.08 | 5.09 | 19100.0 | 5.02 |
| 2020-05-04 | 5.25 | 4.93 | 4.93 | 5.09 | 29300.0 | 5.02 |
| 2020-05-01 | 5.42 | 4.93 | 5.21 | 4.94 | 86200.0 | 4.88 |
| 2020-04-30 | 5.49 | 5.15 | 5.22 | 5.3 | 157300.0 | 5.23 |
| 2020-04-29 | 5.98 | 4.97 | 5.02 | 5.51 | 161700.0 | 5.44 |
| 2020-04-28 | 5.09 | 4.93 | 4.93 | 5.02 | 33300.0 | 4.95 |
| 2020-04-27 | 5.19 | 4.92 | 4.95 | 5.07 | 35100.0 | 5.0 |
| 2020-04-24 | 5.16 | 4.85 | 5.12 | 4.94 | 28200.0 | 4.88 |
| 2020-04-23 | 5.25 | 4.98 | 5.0 | 5.12 | 66600.0 | 5.05 |
| 2020-04-22 | 5.24 | 5.08 | 5.15 | 5.13 | 14400.0 | 5.06 |
| 2020-04-21 | 5.3 | 5.05 | 5.1 | 5.2 | 22100.0 | 5.13 |
| 2020-04-20 | 5.77 | 5.03 | 5.05 | 5.29 | 59500.0 | 5.22 |
| 2020-04-17 | 5.05 | 4.82 | 4.82 | 5.0 | 60300.0 | 4.94 |
| 2020-04-16 | 5.05 | 4.77 | 4.84 | 4.94 | 8800.0 | 4.88 |
| 2020-04-15 | 4.95 | 4.69 | 4.79 | 4.86 | 16300.0 | 4.8 |
| 2020-04-14 | 5.27 | 4.93 | 5.05 | 5.03 | 52000.0 | 4.96 |
| 2020-04-13 | 6.05 | 5.51 | 6.03 | 5.51 | 14400.0 | 5.44 |
| 2020-04-09 | 6.1 | 5.65 | 5.88 | 5.94 | 44900.0 | 5.87 |
| 2020-04-08 | 5.77 | 5.37 | 5.77 | 5.6 | 15800.0 | 5.53 |
| 2020-04-07 | 5.71 | 5.25 | 5.71 | 5.6 | 36300.0 | 5.53 |
| 2020-04-06 | 5.6 | 5.09 | 5.11 | 5.58 | 18500.0 | 5.51 |
| 2020-04-03 | 5.33 | 4.8 | 5.33 | 4.95 | 5200.0 | 4.89 |
| 2020-04-02 | 5.15 | 4.8 | 5.11 | 5.12 | 13300.0 | 5.06 |
| 2020-04-01 | 5.21 | 5.0 | 5.21 | 5.14 | 15700.0 | 5.07 |
| 2020-03-31 | 5.2 | 4.89 | 4.89 | 5.07 | 43200.0 | 5.0 |
| 2020-03-30 | 4.88 | 4.38 | 4.5 | 4.68 | 39500.0 | 4.62 |
| 2020-03-27 | 4.68 | 4.1 | 4.61 | 4.45 | 106700.0 | 4.39 |
| 2020-03-26 | 5.75 | 4.01 | 4.21 | 5.12 | 100000.0 | 5.05 |
| 2020-03-25 | 4.16 | 3.85 | 4.16 | 4.04 | 47200.0 | 3.99 |
| 2020-03-24 | 4.37 | 4.0 | 4.0 | 4.37 | 8100.0 | 4.31 |
| 2020-03-23 | 3.8 | 3.58 | 3.67 | 3.69 | 101700.0 | 3.64 |
| 2020-03-20 | 4.11 | 3.67 | 3.73 | 4.07 | 104300.0 | 4.02 |
| 2020-03-19 | 3.79 | 3.4 | 3.7 | 3.72 | 87700.0 | 3.67 |
| 2020-03-18 | 4.07 | 3.8 | 4.07 | 3.9 | 59400.0 | 3.85 |
| 2020-03-17 | 4.59 | 4.05 | 4.05 | 4.36 | 39300.0 | 4.3 |
| 2020-03-16 | 4.88 | 4.14 | 4.2 | 4.6 | 46800.0 | 4.54 |
| 2020-03-13 | 5.49 | 4.96 | 5.25 | 5.0 | 18600.0 | 4.94 |
| 2020-03-12 | 4.74 | 4.07 | 4.07 | 4.64 | 14100.0 | 4.58 |
| 2020-03-11 | 5.43 | 4.93 | 5.4 | 5.03 | 32300.0 | 4.96 |
| 2020-03-10 | 5.8 | 5.2 | 5.8 | 5.25 | 19300.0 | 5.18 |
| 2020-03-09 | 5.91 | 5.15 | 5.82 | 5.45 | 48100.0 | 5.28 |
| 2020-03-06 | 6.13 | 5.85 | 6.0 | 6.06 | 66300.0 | 5.87 |
| 2020-03-05 | 6.52 | 5.95 | 6.05 | 6.1 | 81000.0 | 5.91 |
| 2020-03-04 | 6.5 | 6.31 | 6.4 | 6.47 | 32000.0 | 6.27 |
| 2020-03-03 | 6.84 | 6.5 | 6.52 | 6.5 | 42100.0 | 6.3 |
| 2020-03-02 | 6.73 | 6.47 | 6.6 | 6.65 | 26400.0 | 6.44 |
| 2020-02-28 | 6.81 | 6.55 | 6.58 | 6.63 | 51800.0 | 6.42 |
| 2020-02-27 | 7.24 | 6.41 | 6.53 | 6.85 | 78000.0 | 6.64 |
| 2020-02-26 | 6.97 | 6.66 | 6.76 | 6.8 | 52400.0 | 6.59 |
| 2020-02-25 | 7.0 | 6.76 | 6.95 | 6.8 | 54200.0 | 6.59 |
| 2020-02-24 | 7.38 | 6.76 | 7.0 | 7.13 | 42600.0 | 6.91 |
| 2020-02-21 | 7.77 | 7.4 | 7.58 | 7.7 | 27400.0 | 7.46 |
| 2020-02-20 | 7.86 | 7.61 | 7.61 | 7.86 | 6900.0 | 7.61 |
| 2020-02-19 | 7.66 | 7.47 | 7.57 | 7.63 | 8800.0 | 7.39 |
| 2020-02-18 | 7.45 | 7.4 | 7.45 | 7.44 | 6200.0 | 7.21 |