| 名前 | Five Point Holdings LLC Class A Common Shares |
| ティッカー | FPH |
| 国 | United States |
| 上場年 | 2017.0 |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 6.83 | 6.57 | 6.78 | 6.63 | 61000.0 | 6.63 |
| 2021-02-12 | 6.78 | 6.6 | 6.71 | 6.65 | 81200.0 | 6.65 |
| 2021-02-11 | 6.88 | 6.68 | 6.8 | 6.68 | 38100.0 | 6.68 |
| 2021-02-10 | 6.95 | 6.78 | 6.87 | 6.81 | 56100.0 | 6.81 |
| 2021-02-09 | 7.09 | 6.82 | 7.07 | 6.84 | 76600.0 | 6.84 |
| 2021-02-08 | 7.11 | 6.74 | 6.8 | 7.11 | 107100.0 | 7.11 |
| 2021-02-05 | 6.77 | 6.64 | 6.75 | 6.65 | 43200.0 | 6.65 |
| 2021-02-04 | 6.76 | 6.58 | 6.65 | 6.68 | 50800.0 | 6.68 |
| 2021-02-03 | 6.68 | 6.42 | 6.53 | 6.65 | 63000.0 | 6.65 |
| 2021-02-02 | 6.51 | 6.28 | 6.35 | 6.46 | 66700.0 | 6.46 |
| 2021-02-01 | 6.38 | 6.25 | 6.3 | 6.33 | 42300.0 | 6.33 |
| 2021-01-29 | 6.35 | 6.11 | 6.24 | 6.3 | 91900.0 | 6.3 |
| 2021-01-28 | 6.38 | 6.18 | 6.26 | 6.22 | 83900.0 | 6.22 |
| 2021-01-27 | 6.43 | 6.28 | 6.31 | 6.32 | 45700.0 | 6.32 |
| 2021-01-26 | 6.61 | 6.32 | 6.43 | 6.38 | 54100.0 | 6.38 |
| 2021-01-25 | 6.56 | 6.35 | 6.45 | 6.43 | 44400.0 | 6.43 |
| 2021-01-22 | 6.51 | 6.31 | 6.46 | 6.47 | 54400.0 | 6.47 |
| 2021-01-21 | 6.81 | 6.44 | 6.66 | 6.47 | 83600.0 | 6.47 |
| 2021-01-20 | 6.75 | 6.32 | 6.33 | 6.7 | 98700.0 | 6.7 |
| 2021-01-19 | 6.41 | 6.26 | 6.4 | 6.32 | 54200.0 | 6.32 |
| 2021-01-15 | 6.38 | 6.15 | 6.22 | 6.3 | 65400.0 | 6.3 |
| 2021-01-14 | 6.49 | 6.19 | 6.21 | 6.27 | 58300.0 | 6.27 |
| 2021-01-13 | 6.17 | 6.05 | 6.09 | 6.16 | 54700.0 | 6.16 |
| 2021-01-12 | 6.06 | 5.79 | 5.79 | 6.05 | 96600.0 | 6.05 |
| 2021-01-11 | 5.82 | 5.72 | 5.79 | 5.78 | 137000.0 | 5.78 |
| 2021-01-08 | 5.89 | 5.82 | 5.85 | 5.84 | 113400.0 | 5.84 |
| 2021-01-07 | 5.83 | 5.64 | 5.64 | 5.8 | 192100.0 | 5.8 |
| 2021-01-06 | 5.68 | 5.39 | 5.5 | 5.64 | 153800.0 | 5.64 |
| 2021-01-05 | 5.46 | 5.25 | 5.25 | 5.43 | 131000.0 | 5.43 |
| 2021-01-04 | 5.51 | 5.29 | 5.51 | 5.3 | 86500.0 | 5.3 |
| 2020-12-31 | 5.62 | 5.36 | 5.48 | 5.46 | 207700.0 | 5.46 |
| 2020-12-30 | 5.58 | 5.18 | 5.19 | 5.44 | 225900.0 | 5.44 |
| 2020-12-29 | 5.38 | 5.17 | 5.38 | 5.17 | 195600.0 | 5.17 |
| 2020-12-28 | 5.43 | 5.3 | 5.32 | 5.33 | 70900.0 | 5.33 |
| 2020-12-24 | 5.34 | 5.19 | 5.23 | 5.31 | 62500.0 | 5.31 |
| 2020-12-23 | 5.32 | 5.17 | 5.17 | 5.23 | 523500.0 | 5.23 |
| 2020-12-22 | 5.26 | 5.15 | 5.25 | 5.17 | 61100.0 | 5.17 |
| 2020-12-21 | 5.39 | 5.15 | 5.3 | 5.24 | 202800.0 | 5.24 |
| 2020-12-18 | 5.47 | 5.32 | 5.43 | 5.36 | 177200.0 | 5.36 |
| 2020-12-17 | 5.59 | 5.37 | 5.5 | 5.4 | 171600.0 | 5.4 |
| 2020-12-16 | 5.54 | 5.41 | 5.5 | 5.42 | 146900.0 | 5.42 |
| 2020-12-15 | 5.55 | 5.34 | 5.47 | 5.45 | 134800.0 | 5.45 |
| 2020-12-14 | 5.62 | 5.41 | 5.5 | 5.46 | 144700.0 | 5.46 |
| 2020-12-11 | 5.55 | 5.35 | 5.4 | 5.46 | 219100.0 | 5.46 |
| 2020-12-10 | 5.51 | 5.41 | 5.47 | 5.44 | 77700.0 | 5.44 |
| 2020-12-09 | 5.62 | 5.43 | 5.51 | 5.51 | 159100.0 | 5.51 |
| 2020-12-08 | 5.72 | 5.45 | 5.61 | 5.5 | 106100.0 | 5.5 |
| 2020-12-07 | 5.65 | 5.56 | 5.64 | 5.63 | 105000.0 | 5.63 |
| 2020-12-04 | 5.78 | 5.59 | 5.6 | 5.69 | 124500.0 | 5.69 |
| 2020-12-03 | 5.75 | 5.57 | 5.63 | 5.6 | 106500.0 | 5.6 |
| 2020-12-02 | 5.83 | 5.6 | 5.73 | 5.62 | 101800.0 | 5.62 |
| 2020-12-01 | 5.94 | 5.64 | 5.68 | 5.7 | 203800.0 | 5.7 |
| 2020-11-30 | 5.86 | 5.62 | 5.64 | 5.64 | 410200.0 | 5.64 |
| 2020-11-27 | 5.68 | 5.52 | 5.6 | 5.57 | 739500.0 | 5.57 |
| 2020-11-25 | 5.83 | 5.53 | 5.74 | 5.59 | 269000.0 | 5.59 |
| 2020-11-24 | 6.24 | 5.76 | 6.24 | 5.81 | 241900.0 | 5.81 |
| 2020-11-23 | 6.11 | 5.73 | 5.73 | 6.05 | 309000.0 | 6.05 |
| 2020-11-20 | 5.88 | 5.62 | 5.7 | 5.75 | 323500.0 | 5.75 |
| 2020-11-19 | 5.8 | 5.4 | 5.41 | 5.73 | 596100.0 | 5.73 |
| 2020-11-18 | 5.61 | 4.76 | 4.76 | 5.4 | 1227300.0 | 5.4 |
| 2020-11-17 | 4.83 | 4.66 | 4.81 | 4.72 | 174400.0 | 4.72 |
| 2020-11-16 | 4.95 | 4.74 | 4.95 | 4.84 | 136700.0 | 4.84 |
| 2020-11-13 | 4.75 | 4.61 | 4.63 | 4.74 | 91900.0 | 4.74 |
| 2020-11-12 | 4.75 | 4.52 | 4.75 | 4.59 | 84900.0 | 4.59 |
| 2020-11-11 | 5.0 | 4.67 | 5.0 | 4.74 | 88000.0 | 4.74 |
| 2020-11-10 | 4.99 | 4.77 | 4.86 | 4.88 | 108300.0 | 4.88 |
| 2020-11-09 | 4.94 | 4.73 | 4.82 | 4.8 | 227000.0 | 4.8 |
| 2020-11-06 | 4.72 | 4.48 | 4.66 | 4.52 | 79400.0 | 4.52 |
| 2020-11-05 | 4.62 | 4.49 | 4.49 | 4.6 | 57900.0 | 4.6 |
| 2020-11-04 | 4.53 | 4.32 | 4.41 | 4.49 | 146100.0 | 4.49 |
| 2020-11-03 | 4.43 | 4.32 | 4.38 | 4.41 | 100900.0 | 4.41 |
| 2020-11-02 | 4.31 | 4.22 | 4.29 | 4.28 | 99900.0 | 4.28 |
| 2020-10-30 | 4.22 | 4.09 | 4.16 | 4.19 | 135600.0 | 4.19 |
| 2020-10-29 | 4.38 | 4.11 | 4.38 | 4.18 | 84300.0 | 4.18 |
| 2020-10-28 | 4.41 | 4.0 | 4.06 | 4.3 | 213400.0 | 4.3 |
| 2020-10-27 | 4.27 | 4.06 | 4.27 | 4.09 | 68100.0 | 4.09 |
| 2020-10-26 | 4.43 | 4.19 | 4.41 | 4.28 | 71800.0 | 4.28 |
| 2020-10-23 | 4.48 | 4.36 | 4.48 | 4.44 | 56100.0 | 4.44 |
| 2020-10-22 | 4.55 | 4.48 | 4.53 | 4.49 | 67500.0 | 4.49 |
| 2020-10-21 | 4.53 | 4.46 | 4.5 | 4.53 | 44000.0 | 4.53 |
| 2020-10-20 | 4.57 | 4.42 | 4.56 | 4.52 | 172700.0 | 4.52 |
| 2020-10-19 | 4.62 | 4.49 | 4.49 | 4.55 | 28100.0 | 4.55 |
| 2020-10-16 | 4.61 | 4.45 | 4.56 | 4.49 | 35000.0 | 4.49 |
| 2020-10-15 | 4.58 | 4.52 | 4.52 | 4.56 | 28900.0 | 4.56 |
| 2020-10-14 | 4.69 | 4.41 | 4.52 | 4.57 | 429200.0 | 4.57 |
| 2020-10-13 | 4.65 | 4.44 | 4.65 | 4.48 | 107600.0 | 4.48 |
| 2020-10-12 | 4.72 | 4.55 | 4.63 | 4.61 | 63100.0 | 4.61 |
| 2020-10-09 | 4.65 | 4.5 | 4.61 | 4.58 | 71100.0 | 4.58 |
| 2020-10-08 | 4.7 | 4.49 | 4.52 | 4.57 | 77900.0 | 4.57 |
| 2020-10-07 | 4.76 | 4.5 | 4.68 | 4.5 | 84400.0 | 4.5 |
| 2020-10-06 | 4.85 | 4.55 | 4.79 | 4.67 | 64500.0 | 4.67 |
| 2020-10-05 | 4.91 | 4.65 | 4.88 | 4.79 | 70900.0 | 4.79 |
| 2020-10-02 | 4.84 | 4.29 | 4.29 | 4.81 | 254500.0 | 4.81 |
| 2020-10-01 | 4.36 | 4.14 | 4.21 | 4.34 | 971900.0 | 4.34 |
| 2020-09-30 | 4.41 | 4.14 | 4.32 | 4.17 | 611300.0 | 4.17 |
| 2020-09-29 | 4.55 | 4.29 | 4.55 | 4.32 | 100800.0 | 4.32 |
| 2020-09-28 | 4.6 | 4.45 | 4.45 | 4.5 | 78200.0 | 4.5 |
| 2020-09-25 | 4.57 | 4.42 | 4.5 | 4.45 | 57400.0 | 4.45 |
| 2020-09-24 | 4.59 | 4.42 | 4.55 | 4.47 | 96800.0 | 4.47 |
| 2020-09-23 | 4.77 | 4.54 | 4.72 | 4.57 | 84500.0 | 4.57 |
| 2020-09-22 | 4.76 | 4.57 | 4.74 | 4.68 | 59400.0 | 4.68 |
| 2020-09-21 | 4.82 | 4.61 | 4.82 | 4.66 | 77200.0 | 4.66 |
| 2020-09-18 | 5.01 | 4.84 | 4.97 | 4.89 | 50000.0 | 4.89 |
| 2020-09-17 | 5.08 | 4.95 | 5.01 | 5.02 | 51500.0 | 5.02 |
| 2020-09-16 | 5.1 | 4.89 | 4.91 | 5.09 | 119300.0 | 5.09 |
| 2020-09-15 | 4.97 | 4.86 | 4.9 | 4.89 | 59200.0 | 4.89 |
| 2020-09-14 | 4.93 | 4.75 | 4.8 | 4.9 | 185400.0 | 4.9 |
| 2020-09-11 | 4.91 | 4.69 | 4.91 | 4.76 | 34800.0 | 4.76 |
| 2020-09-10 | 4.95 | 4.84 | 4.93 | 4.86 | 32700.0 | 4.86 |
| 2020-09-09 | 5.03 | 4.88 | 5.03 | 4.9 | 41900.0 | 4.9 |
| 2020-09-08 | 5.03 | 4.88 | 5.03 | 4.88 | 57700.0 | 4.88 |
| 2020-09-04 | 5.24 | 4.96 | 5.18 | 5.03 | 92300.0 | 5.03 |
| 2020-09-03 | 5.18 | 5.01 | 5.04 | 5.03 | 43700.0 | 5.03 |
| 2020-09-02 | 5.1 | 4.95 | 5.01 | 5.07 | 75300.0 | 5.07 |
| 2020-09-01 | 5.17 | 4.94 | 5.17 | 5.03 | 98000.0 | 5.03 |
| 2020-08-31 | 5.26 | 5.17 | 5.2 | 5.2 | 167000.0 | 5.2 |
| 2020-08-28 | 5.24 | 4.98 | 4.99 | 5.19 | 119600.0 | 5.19 |
| 2020-08-27 | 5.03 | 4.94 | 4.97 | 5.0 | 38400.0 | 5.0 |
| 2020-08-26 | 5.0 | 4.9 | 4.94 | 4.95 | 27400.0 | 4.95 |
| 2020-08-25 | 5.07 | 4.93 | 5.04 | 4.97 | 33200.0 | 4.97 |
| 2020-08-24 | 5.12 | 4.96 | 5.01 | 5.02 | 34400.0 | 5.02 |
| 2020-08-21 | 5.18 | 4.92 | 5.18 | 4.99 | 75300.0 | 4.99 |
| 2020-08-20 | 5.3 | 5.16 | 5.2 | 5.18 | 63800.0 | 5.18 |
| 2020-08-19 | 5.32 | 5.16 | 5.24 | 5.26 | 78100.0 | 5.26 |
| 2020-08-18 | 5.43 | 5.19 | 5.35 | 5.2 | 62400.0 | 5.2 |
| 2020-08-17 | 5.56 | 5.17 | 5.52 | 5.36 | 269300.0 | 5.36 |
| 2020-08-14 | 5.48 | 5.21 | 5.3 | 5.45 | 236500.0 | 5.45 |
| 2020-08-13 | 5.18 | 5.06 | 5.16 | 5.07 | 101300.0 | 5.07 |
| 2020-08-12 | 5.36 | 5.14 | 5.34 | 5.17 | 93400.0 | 5.17 |
| 2020-08-11 | 5.59 | 5.27 | 5.59 | 5.3 | 145400.0 | 5.3 |
| 2020-08-10 | 5.6 | 5.31 | 5.38 | 5.5 | 164100.0 | 5.5 |
| 2020-08-07 | 5.38 | 5.17 | 5.2 | 5.32 | 72900.0 | 5.32 |
| 2020-08-06 | 5.23 | 5.11 | 5.19 | 5.17 | 79200.0 | 5.17 |
| 2020-08-05 | 5.17 | 4.94 | 5.02 | 5.15 | 83800.0 | 5.15 |
| 2020-08-04 | 5.07 | 4.97 | 4.99 | 4.99 | 56200.0 | 4.99 |
| 2020-08-03 | 5.03 | 4.78 | 4.81 | 5.0 | 109200.0 | 5.0 |
| 2020-07-31 | 5.17 | 4.76 | 5.12 | 4.8 | 159200.0 | 4.8 |
| 2020-07-30 | 5.19 | 4.87 | 4.95 | 5.19 | 99200.0 | 5.19 |
| 2020-07-29 | 5.1 | 5.0 | 5.09 | 5.01 | 68900.0 | 5.01 |
| 2020-07-28 | 4.97 | 4.8 | 4.85 | 4.92 | 69700.0 | 4.92 |
| 2020-07-27 | 4.91 | 4.7 | 4.8 | 4.87 | 85900.0 | 4.87 |
| 2020-07-24 | 4.82 | 4.64 | 4.68 | 4.81 | 192100.0 | 4.81 |
| 2020-07-23 | 4.72 | 4.6 | 4.67 | 4.69 | 82600.0 | 4.69 |
| 2020-07-22 | 4.72 | 4.57 | 4.57 | 4.67 | 126100.0 | 4.67 |
| 2020-07-21 | 4.68 | 4.48 | 4.56 | 4.6 | 71900.0 | 4.6 |
| 2020-07-20 | 4.66 | 4.45 | 4.65 | 4.47 | 36200.0 | 4.47 |
| 2020-07-17 | 4.72 | 4.59 | 4.65 | 4.65 | 68300.0 | 4.65 |
| 2020-07-16 | 4.68 | 4.56 | 4.68 | 4.65 | 161300.0 | 4.65 |
| 2020-07-15 | 4.68 | 4.54 | 4.54 | 4.67 | 98300.0 | 4.67 |
| 2020-07-14 | 4.47 | 4.27 | 4.37 | 4.4 | 85900.0 | 4.4 |
| 2020-07-13 | 4.57 | 4.29 | 4.29 | 4.36 | 80200.0 | 4.36 |
| 2020-07-10 | 4.41 | 4.2 | 4.3 | 4.28 | 58200.0 | 4.28 |
| 2020-07-09 | 4.5 | 4.18 | 4.5 | 4.28 | 140700.0 | 4.28 |
| 2020-07-08 | 4.6 | 4.37 | 4.49 | 4.45 | 190300.0 | 4.45 |
| 2020-07-07 | 4.5 | 4.39 | 4.48 | 4.47 | 81600.0 | 4.47 |
| 2020-07-06 | 4.57 | 4.39 | 4.56 | 4.51 | 216500.0 | 4.51 |
| 2020-07-02 | 4.68 | 4.46 | 4.61 | 4.47 | 93200.0 | 4.47 |
| 2020-07-01 | 4.74 | 4.45 | 4.66 | 4.54 | 107700.0 | 4.54 |
| 2020-06-30 | 4.79 | 4.59 | 4.69 | 4.6 | 212400.0 | 4.6 |
| 2020-06-29 | 4.7 | 4.38 | 4.5 | 4.7 | 169900.0 | 4.7 |
| 2020-06-26 | 4.49 | 4.32 | 4.45 | 4.47 | 114400.0 | 4.47 |
| 2020-06-25 | 4.51 | 4.34 | 4.4 | 4.48 | 150200.0 | 4.48 |
| 2020-06-24 | 4.66 | 4.36 | 4.66 | 4.44 | 158300.0 | 4.44 |
| 2020-06-23 | 4.9 | 4.6 | 4.87 | 4.62 | 248900.0 | 4.62 |
| 2020-06-22 | 4.84 | 4.6 | 4.69 | 4.79 | 135900.0 | 4.79 |
| 2020-06-19 | 5.1 | 4.65 | 5.1 | 4.69 | 186000.0 | 4.69 |
| 2020-06-18 | 5.1 | 4.99 | 5.06 | 5.01 | 69600.0 | 5.01 |
| 2020-06-17 | 5.22 | 4.94 | 5.2 | 5.09 | 119000.0 | 5.09 |
| 2020-06-16 | 5.31 | 5.04 | 5.2 | 5.16 | 198000.0 | 5.16 |
| 2020-06-15 | 5.05 | 4.7 | 4.78 | 5.02 | 131100.0 | 5.02 |
| 2020-06-12 | 5.07 | 4.78 | 5.03 | 4.87 | 126000.0 | 4.87 |
| 2020-06-11 | 5.06 | 4.78 | 5.0 | 4.79 | 274200.0 | 4.79 |
| 2020-06-10 | 5.47 | 5.16 | 5.47 | 5.18 | 125800.0 | 5.18 |
| 2020-06-09 | 5.66 | 5.44 | 5.65 | 5.53 | 129400.0 | 5.53 |
| 2020-06-08 | 5.84 | 5.59 | 5.59 | 5.77 | 366300.0 | 5.77 |
| 2020-06-05 | 5.88 | 5.56 | 5.76 | 5.59 | 175500.0 | 5.59 |
| 2020-06-04 | 5.62 | 5.36 | 5.62 | 5.45 | 303300.0 | 5.45 |
| 2020-06-03 | 5.77 | 5.38 | 5.38 | 5.68 | 531000.0 | 5.68 |
| 2020-06-02 | 5.27 | 5.03 | 5.1 | 5.27 | 519800.0 | 5.27 |
| 2020-06-01 | 5.11 | 4.95 | 5.01 | 5.03 | 352700.0 | 5.03 |
| 2020-05-29 | 5.08 | 4.92 | 5.05 | 5.01 | 294700.0 | 5.01 |
| 2020-05-28 | 5.42 | 5.08 | 5.37 | 5.08 | 548100.0 | 5.08 |
| 2020-05-27 | 5.42 | 5.13 | 5.4 | 5.21 | 234800.0 | 5.21 |
| 2020-05-26 | 5.46 | 5.28 | 5.34 | 5.36 | 130400.0 | 5.36 |
| 2020-05-22 | 5.35 | 5.04 | 5.35 | 5.09 | 89900.0 | 5.09 |
| 2020-05-21 | 5.39 | 5.21 | 5.27 | 5.35 | 98100.0 | 5.35 |
| 2020-05-20 | 5.49 | 5.18 | 5.36 | 5.3 | 88500.0 | 5.3 |
| 2020-05-19 | 5.44 | 5.23 | 5.36 | 5.33 | 167000.0 | 5.33 |
| 2020-05-18 | 5.45 | 5.01 | 5.16 | 5.42 | 254100.0 | 5.42 |
| 2020-05-15 | 4.99 | 4.82 | 4.84 | 4.93 | 65000.0 | 4.93 |
| 2020-05-14 | 4.87 | 4.46 | 4.61 | 4.86 | 126700.0 | 4.86 |
| 2020-05-13 | 5.3 | 4.68 | 5.29 | 4.73 | 180800.0 | 4.73 |
| 2020-05-12 | 5.49 | 5.25 | 5.34 | 5.4 | 208600.0 | 5.4 |
| 2020-05-11 | 5.4 | 5.09 | 5.32 | 5.26 | 121100.0 | 5.26 |
| 2020-05-08 | 5.32 | 5.05 | 5.14 | 5.31 | 146100.0 | 5.31 |
| 2020-05-07 | 5.18 | 4.87 | 4.98 | 4.95 | 73100.0 | 4.95 |
| 2020-05-06 | 5.2 | 4.85 | 5.18 | 4.86 | 129700.0 | 4.86 |
| 2020-05-05 | 5.4 | 5.06 | 5.21 | 5.24 | 107100.0 | 5.24 |
| 2020-05-04 | 5.52 | 5.1 | 5.43 | 5.16 | 174100.0 | 5.16 |
| 2020-05-01 | 5.63 | 5.18 | 5.48 | 5.58 | 181200.0 | 5.58 |
| 2020-04-30 | 5.68 | 5.31 | 5.68 | 5.64 | 204100.0 | 5.64 |
| 2020-04-29 | 5.64 | 5.27 | 5.27 | 5.58 | 246200.0 | 5.58 |
| 2020-04-28 | 5.36 | 4.79 | 4.81 | 5.27 | 373000.0 | 5.27 |
| 2020-04-27 | 4.85 | 4.24 | 4.31 | 4.81 | 1573600.0 | 4.81 |
| 2020-04-24 | 4.29 | 4.14 | 4.27 | 4.19 | 266100.0 | 4.19 |
| 2020-04-23 | 4.47 | 4.2 | 4.45 | 4.25 | 453500.0 | 4.25 |
| 2020-04-22 | 4.6 | 4.35 | 4.6 | 4.38 | 390900.0 | 4.38 |
| 2020-04-21 | 4.59 | 4.41 | 4.52 | 4.5 | 120700.0 | 4.5 |
| 2020-04-20 | 4.81 | 4.5 | 4.76 | 4.55 | 247100.0 | 4.55 |
| 2020-04-17 | 4.95 | 4.67 | 4.86 | 4.78 | 238200.0 | 4.78 |
| 2020-04-16 | 4.76 | 4.48 | 4.72 | 4.68 | 122100.0 | 4.68 |
| 2020-04-15 | 4.9 | 4.55 | 4.9 | 4.66 | 764800.0 | 4.66 |
| 2020-04-14 | 5.39 | 4.95 | 5.0 | 5.02 | 148400.0 | 5.02 |
| 2020-04-13 | 5.37 | 4.85 | 5.37 | 4.87 | 162000.0 | 4.87 |
| 2020-04-09 | 6.17 | 5.24 | 5.78 | 5.39 | 223100.0 | 5.39 |
| 2020-04-08 | 5.82 | 5.49 | 5.49 | 5.63 | 229100.0 | 5.63 |
| 2020-04-07 | 5.66 | 5.19 | 5.4 | 5.5 | 202600.0 | 5.5 |
| 2020-04-06 | 5.23 | 4.75 | 4.8 | 5.12 | 121300.0 | 5.12 |
| 2020-04-03 | 4.93 | 4.48 | 4.9 | 4.61 | 342600.0 | 4.61 |
| 2020-04-02 | 5.12 | 4.73 | 4.98 | 4.9 | 211900.0 | 4.9 |
| 2020-04-01 | 5.04 | 4.68 | 4.84 | 4.95 | 1059200.0 | 4.95 |
| 2020-03-31 | 5.24 | 4.89 | 5.02 | 5.07 | 360300.0 | 5.07 |
| 2020-03-30 | 5.16 | 4.86 | 4.95 | 5.1 | 195000.0 | 5.1 |
| 2020-03-27 | 5.12 | 4.53 | 4.83 | 4.95 | 166700.0 | 4.95 |
| 2020-03-26 | 5.15 | 4.67 | 4.67 | 5.02 | 273100.0 | 5.02 |
| 2020-03-25 | 4.95 | 4.01 | 4.48 | 4.63 | 317300.0 | 4.63 |
| 2020-03-24 | 4.52 | 4.02 | 4.05 | 4.46 | 388500.0 | 4.46 |
| 2020-03-23 | 4.13 | 3.78 | 4.13 | 3.85 | 539400.0 | 3.85 |
| 2020-03-20 | 5.15 | 3.95 | 5.02 | 4.13 | 678600.0 | 4.13 |
| 2020-03-19 | 5.78 | 3.85 | 4.02 | 4.9 | 2167700.0 | 4.9 |
| 2020-03-18 | 4.38 | 3.62 | 4.33 | 3.83 | 1487500.0 | 3.83 |
| 2020-03-17 | 5.03 | 4.37 | 4.74 | 4.61 | 316600.0 | 4.61 |
| 2020-03-16 | 4.95 | 4.5 | 4.7 | 4.58 | 572800.0 | 4.58 |
| 2020-03-13 | 6.04 | 4.94 | 5.47 | 5.87 | 369600.0 | 5.87 |
| 2020-03-12 | 5.66 | 4.97 | 5.64 | 5.07 | 296500.0 | 5.07 |
| 2020-03-11 | 6.48 | 5.94 | 6.47 | 6.07 | 213700.0 | 6.07 |
| 2020-03-10 | 6.75 | 6.12 | 6.72 | 6.68 | 321500.0 | 6.68 |
| 2020-03-09 | 6.92 | 6.42 | 6.54 | 6.44 | 248000.0 | 6.44 |
| 2020-03-06 | 7.42 | 6.98 | 7.25 | 7.18 | 223500.0 | 7.18 |
| 2020-03-05 | 7.83 | 7.39 | 7.83 | 7.51 | 140700.0 | 7.51 |
| 2020-03-04 | 8.05 | 7.61 | 7.9 | 8.04 | 284700.0 | 8.04 |
| 2020-03-03 | 7.99 | 7.58 | 7.72 | 7.71 | 132700.0 | 7.71 |
| 2020-03-02 | 7.76 | 7.29 | 7.5 | 7.73 | 295500.0 | 7.73 |
| 2020-02-28 | 7.58 | 7.18 | 7.3 | 7.49 | 254800.0 | 7.49 |
| 2020-02-27 | 8.02 | 7.49 | 7.91 | 7.52 | 196200.0 | 7.52 |
| 2020-02-26 | 8.4 | 8.0 | 8.22 | 8.09 | 273500.0 | 8.09 |
| 2020-02-25 | 8.81 | 8.13 | 8.66 | 8.2 | 155100.0 | 8.2 |
| 2020-02-24 | 8.84 | 8.57 | 8.72 | 8.61 | 120800.0 | 8.61 |
| 2020-02-21 | 9.13 | 8.85 | 8.91 | 8.97 | 128300.0 | 8.97 |
| 2020-02-20 | 8.98 | 8.67 | 8.91 | 8.92 | 396500.0 | 8.92 |
| 2020-02-19 | 9.1 | 8.71 | 8.71 | 9.0 | 164000.0 | 9.0 |
| 2020-02-18 | 9.17 | 8.69 | 9.01 | 8.79 | 275900.0 | 8.79 |