| 名前 | Grupo Financiero Galicia S.A. American Depositary Shares |
| ティッカー | GGAL |
| 国 | Argentina |
| 上場年 | nan |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 8.69 | 8.3 | 8.3 | 8.59 | 957900.0 | 8.59 |
| 2021-02-12 | 8.49 | 8.05 | 8.32 | 8.28 | 641400.0 | 8.28 |
| 2021-02-11 | 8.32 | 8.07 | 8.16 | 8.3 | 575000.0 | 8.3 |
| 2021-02-10 | 8.32 | 8.08 | 8.26 | 8.13 | 383900.0 | 8.13 |
| 2021-02-09 | 8.32 | 8.14 | 8.31 | 8.27 | 342600.0 | 8.27 |
| 2021-02-08 | 8.55 | 8.19 | 8.32 | 8.31 | 960900.0 | 8.31 |
| 2021-02-05 | 8.28 | 7.97 | 8.06 | 8.27 | 679800.0 | 8.27 |
| 2021-02-04 | 8.04 | 7.69 | 7.8 | 8.02 | 634700.0 | 8.02 |
| 2021-02-03 | 7.88 | 7.66 | 7.78 | 7.78 | 293800.0 | 7.78 |
| 2021-02-02 | 7.98 | 7.72 | 7.92 | 7.78 | 473000.0 | 7.78 |
| 2021-02-01 | 7.88 | 7.55 | 7.6 | 7.86 | 394200.0 | 7.86 |
| 2021-01-29 | 7.8 | 7.44 | 7.73 | 7.46 | 411800.0 | 7.46 |
| 2021-01-28 | 7.95 | 7.73 | 7.77 | 7.75 | 267300.0 | 7.75 |
| 2021-01-27 | 7.92 | 7.5 | 7.65 | 7.71 | 648000.0 | 7.71 |
| 2021-01-26 | 7.88 | 7.46 | 7.46 | 7.78 | 805700.0 | 7.78 |
| 2021-01-25 | 7.52 | 7.27 | 7.46 | 7.38 | 367800.0 | 7.38 |
| 2021-01-22 | 7.7 | 7.4 | 7.46 | 7.48 | 560300.0 | 7.48 |
| 2021-01-21 | 7.94 | 7.53 | 7.94 | 7.61 | 663900.0 | 7.61 |
| 2021-01-20 | 7.95 | 7.62 | 7.78 | 7.88 | 552800.0 | 7.88 |
| 2021-01-19 | 8.06 | 7.75 | 8.06 | 7.78 | 539400.0 | 7.78 |
| 2021-01-15 | 8.24 | 7.99 | 8.16 | 8.0 | 397500.0 | 8.0 |
| 2021-01-14 | 8.27 | 8.0 | 8.13 | 8.27 | 464000.0 | 8.27 |
| 2021-01-13 | 8.34 | 8.04 | 8.09 | 8.1 | 450700.0 | 8.1 |
| 2021-01-12 | 8.21 | 7.96 | 7.98 | 8.11 | 731500.0 | 8.11 |
| 2021-01-11 | 8.13 | 7.86 | 8.1 | 7.94 | 836800.0 | 7.94 |
| 2021-01-08 | 8.44 | 8.13 | 8.35 | 8.22 | 429100.0 | 8.22 |
| 2021-01-07 | 8.54 | 8.11 | 8.45 | 8.32 | 828000.0 | 8.32 |
| 2021-01-06 | 8.54 | 8.17 | 8.3 | 8.31 | 593800.0 | 8.31 |
| 2021-01-05 | 8.4 | 8.1 | 8.17 | 8.19 | 469000.0 | 8.19 |
| 2021-01-04 | 8.75 | 8.2 | 8.75 | 8.28 | 1137500.0 | 8.28 |
| 2020-12-31 | 8.95 | 8.51 | 8.88 | 8.74 | 696800.0 | 8.74 |
| 2020-12-30 | 9.34 | 8.83 | 9.18 | 8.88 | 767100.0 | 8.88 |
| 2020-12-29 | 9.2 | 8.67 | 8.67 | 9.13 | 1027900.0 | 9.13 |
| 2020-12-28 | 8.88 | 8.64 | 8.65 | 8.67 | 499100.0 | 8.67 |
| 2020-12-24 | 8.82 | 8.57 | 8.73 | 8.68 | 181500.0 | 8.68 |
| 2020-12-23 | 8.79 | 8.48 | 8.48 | 8.69 | 356600.0 | 8.69 |
| 2020-12-22 | 8.85 | 8.38 | 8.53 | 8.45 | 633600.0 | 8.45 |
| 2020-12-21 | 8.6 | 8.16 | 8.49 | 8.47 | 570500.0 | 8.47 |
| 2020-12-18 | 8.95 | 8.6 | 8.89 | 8.73 | 868600.0 | 8.73 |
| 2020-12-17 | 9.08 | 8.85 | 9.01 | 8.9 | 530300.0 | 8.9 |
| 2020-12-16 | 9.07 | 8.86 | 9.05 | 9.04 | 461700.0 | 9.04 |
| 2020-12-15 | 9.06 | 8.75 | 8.95 | 9.06 | 381700.0 | 9.06 |
| 2020-12-14 | 9.27 | 8.76 | 9.06 | 8.81 | 539700.0 | 8.81 |
| 2020-12-11 | 9.37 | 8.95 | 9.22 | 8.99 | 520800.0 | 8.99 |
| 2020-12-10 | 9.4 | 8.71 | 8.79 | 9.38 | 859100.0 | 9.38 |
| 2020-12-09 | 8.95 | 8.58 | 8.91 | 8.79 | 628700.0 | 8.79 |
| 2020-12-08 | 9.06 | 8.61 | 9.0 | 8.72 | 381800.0 | 8.72 |
| 2020-12-07 | 9.11 | 8.87 | 9.07 | 8.95 | 477900.0 | 8.95 |
| 2020-12-04 | 9.18 | 8.95 | 9.02 | 9.08 | 567600.0 | 9.08 |
| 2020-12-03 | 9.28 | 8.94 | 9.1 | 8.97 | 479000.0 | 8.97 |
| 2020-12-02 | 9.27 | 8.69 | 8.77 | 9.12 | 570200.0 | 9.12 |
| 2020-12-01 | 9.1 | 8.81 | 8.87 | 8.86 | 593300.0 | 8.86 |
| 2020-11-30 | 9.1 | 8.58 | 9.08 | 8.61 | 620700.0 | 8.61 |
| 2020-11-27 | 9.15 | 8.73 | 8.77 | 9.07 | 490600.0 | 9.07 |
| 2020-11-25 | 8.86 | 8.45 | 8.86 | 8.76 | 472000.0 | 8.76 |
| 2020-11-24 | 8.99 | 8.48 | 8.5 | 8.82 | 1220200.0 | 8.82 |
| 2020-11-23 | 8.53 | 8.26 | 8.47 | 8.31 | 706000.0 | 8.31 |
| 2020-11-20 | 8.38 | 8.0 | 8.3 | 8.12 | 609500.0 | 8.12 |
| 2020-11-19 | 8.51 | 8.11 | 8.19 | 8.33 | 594700.0 | 8.33 |
| 2020-11-18 | 8.58 | 8.14 | 8.5 | 8.19 | 712000.0 | 8.19 |
| 2020-11-17 | 8.65 | 8.07 | 8.24 | 8.61 | 819300.0 | 8.61 |
| 2020-11-16 | 8.59 | 8.22 | 8.59 | 8.37 | 724000.0 | 8.37 |
| 2020-11-13 | 8.28 | 7.87 | 7.87 | 8.26 | 687700.0 | 8.26 |
| 2020-11-12 | 8.4 | 7.85 | 8.27 | 7.91 | 1186900.0 | 7.91 |
| 2020-11-11 | 8.78 | 8.28 | 8.75 | 8.3 | 1158500.0 | 8.3 |
| 2020-11-10 | 8.92 | 8.02 | 8.26 | 8.8 | 2131700.0 | 8.8 |
| 2020-11-09 | 8.69 | 8.09 | 8.15 | 8.09 | 1511300.0 | 8.09 |
| 2020-11-06 | 7.67 | 7.28 | 7.6 | 7.61 | 1046000.0 | 7.61 |
| 2020-11-05 | 7.64 | 7.11 | 7.15 | 7.52 | 1701000.0 | 7.52 |
| 2020-11-04 | 7.18 | 6.91 | 7.09 | 7.02 | 737400.0 | 7.02 |
| 2020-11-03 | 7.39 | 6.93 | 7.19 | 7.05 | 1370400.0 | 7.05 |
| 2020-11-02 | 7.08 | 6.44 | 6.5 | 6.94 | 1639200.0 | 6.94 |
| 2020-10-30 | 6.32 | 6.15 | 6.28 | 6.26 | 677700.0 | 6.26 |
| 2020-10-29 | 6.41 | 6.01 | 6.11 | 6.31 | 1028500.0 | 6.31 |
| 2020-10-28 | 6.5 | 5.86 | 6.19 | 6.12 | 1204000.0 | 6.12 |
| 2020-10-27 | 6.88 | 6.36 | 6.67 | 6.36 | 696100.0 | 6.36 |
| 2020-10-26 | 6.79 | 6.52 | 6.6 | 6.72 | 718500.0 | 6.72 |
| 2020-10-23 | 6.78 | 6.49 | 6.63 | 6.65 | 554600.0 | 6.65 |
| 2020-10-22 | 6.74 | 6.35 | 6.51 | 6.6 | 978100.0 | 6.6 |
| 2020-10-21 | 6.64 | 6.41 | 6.57 | 6.49 | 1120400.0 | 6.49 |
| 2020-10-20 | 7.25 | 6.58 | 7.04 | 6.61 | 1260000.0 | 6.61 |
| 2020-10-19 | 7.17 | 6.71 | 6.76 | 6.89 | 1290600.0 | 6.89 |
| 2020-10-16 | 6.91 | 6.38 | 6.55 | 6.76 | 1075100.0 | 6.76 |
| 2020-10-15 | 6.82 | 6.45 | 6.56 | 6.56 | 934600.0 | 6.56 |
| 2020-10-14 | 6.99 | 6.54 | 6.88 | 6.61 | 1491000.0 | 6.61 |
| 2020-10-13 | 6.95 | 6.68 | 6.95 | 6.79 | 906300.0 | 6.79 |
| 2020-10-12 | 7.07 | 6.82 | 7.01 | 7.0 | 616500.0 | 7.0 |
| 2020-10-09 | 7.3 | 6.98 | 7.28 | 7.06 | 692500.0 | 7.06 |
| 2020-10-08 | 7.34 | 7.01 | 7.13 | 7.25 | 572500.0 | 7.17 |
| 2020-10-07 | 7.2 | 6.83 | 6.97 | 7.06 | 636500.0 | 6.98 |
| 2020-10-06 | 7.39 | 6.88 | 7.17 | 6.91 | 1104800.0 | 6.83 |
| 2020-10-05 | 7.49 | 7.03 | 7.34 | 7.12 | 1320000.0 | 7.04 |
| 2020-10-02 | 7.46 | 7.16 | 7.29 | 7.29 | 551700.0 | 7.21 |
| 2020-10-01 | 7.51 | 7.17 | 7.24 | 7.42 | 919200.0 | 7.34 |
| 2020-09-30 | 7.48 | 7.13 | 7.39 | 7.24 | 779000.0 | 7.16 |
| 2020-09-29 | 7.35 | 6.97 | 7.11 | 7.16 | 1088700.0 | 7.08 |
| 2020-09-28 | 7.73 | 7.22 | 7.44 | 7.23 | 1272200.0 | 7.15 |
| 2020-09-25 | 7.77 | 7.21 | 7.69 | 7.4 | 1740200.0 | 7.32 |
| 2020-09-24 | 7.8 | 6.72 | 6.91 | 7.63 | 2650300.0 | 7.54 |
| 2020-09-23 | 7.63 | 6.84 | 7.33 | 6.86 | 1511700.0 | 6.78 |
| 2020-09-22 | 7.78 | 7.22 | 7.64 | 7.25 | 1276600.0 | 7.17 |
| 2020-09-21 | 7.7 | 7.4 | 7.66 | 7.6 | 1522300.0 | 7.51 |
| 2020-09-18 | 8.09 | 7.69 | 7.99 | 7.86 | 3220500.0 | 7.77 |
| 2020-09-17 | 8.22 | 7.83 | 8.18 | 7.88 | 1690700.0 | 7.79 |
| 2020-09-16 | 8.83 | 8.27 | 8.57 | 8.36 | 2937000.0 | 8.27 |
| 2020-09-15 | 9.38 | 8.82 | 9.22 | 9.17 | 1635100.0 | 9.07 |
| 2020-09-14 | 9.74 | 9.2 | 9.71 | 9.21 | 1711200.0 | 9.11 |
| 2020-09-11 | 10.36 | 9.72 | 10.36 | 9.74 | 1001800.0 | 9.63 |
| 2020-09-10 | 10.61 | 10.21 | 10.37 | 10.25 | 900300.0 | 10.13 |
| 2020-09-09 | 10.52 | 10.16 | 10.32 | 10.28 | 816700.0 | 10.16 |
| 2020-09-08 | 10.43 | 9.77 | 9.93 | 10.26 | 753300.0 | 10.14 |
| 2020-09-04 | 10.5 | 10.01 | 10.46 | 10.18 | 757800.0 | 10.06 |
| 2020-09-03 | 10.53 | 10.07 | 10.19 | 10.28 | 920300.0 | 10.16 |
| 2020-09-02 | 10.42 | 9.86 | 10.4 | 10.11 | 1222100.0 | 10.0 |
| 2020-09-01 | 10.6 | 10.25 | 10.59 | 10.4 | 579500.0 | 10.28 |
| 2020-08-31 | 10.79 | 10.19 | 10.77 | 10.33 | 1591100.0 | 10.21 |
| 2020-08-28 | 10.61 | 9.96 | 10.0 | 10.6 | 949300.0 | 10.48 |
| 2020-08-27 | 10.16 | 9.83 | 10.1 | 9.9 | 585200.0 | 9.79 |
| 2020-08-26 | 10.36 | 9.85 | 10.15 | 10.04 | 923200.0 | 9.93 |
| 2020-08-25 | 10.25 | 9.75 | 10.19 | 10.17 | 1204600.0 | 10.05 |
| 2020-08-24 | 10.25 | 9.6 | 10.16 | 10.06 | 1306800.0 | 9.95 |
| 2020-08-21 | 10.52 | 9.86 | 10.25 | 10.11 | 1508100.0 | 10.0 |
| 2020-08-20 | 10.44 | 10.1 | 10.23 | 10.25 | 1465000.0 | 10.13 |
| 2020-08-19 | 10.93 | 10.14 | 10.66 | 10.37 | 1258500.0 | 10.25 |
| 2020-08-18 | 11.04 | 10.56 | 10.83 | 10.66 | 1013600.0 | 10.54 |
| 2020-08-17 | 11.41 | 10.72 | 11.27 | 10.79 | 1026000.0 | 10.67 |
| 2020-08-14 | 11.63 | 11.25 | 11.63 | 11.37 | 622100.0 | 11.24 |
| 2020-08-13 | 11.97 | 11.29 | 11.33 | 11.53 | 918300.0 | 11.4 |
| 2020-08-12 | 12.24 | 11.22 | 12.15 | 11.46 | 1762700.0 | 11.33 |
| 2020-08-11 | 12.68 | 11.82 | 12.6 | 11.86 | 1350100.0 | 11.73 |
| 2020-08-10 | 13.22 | 12.37 | 12.61 | 12.44 | 814800.0 | 12.3 |
| 2020-08-07 | 12.86 | 12.37 | 12.75 | 12.85 | 968300.0 | 12.7 |
| 2020-08-06 | 12.75 | 12.28 | 12.57 | 12.69 | 1113300.0 | 12.55 |
| 2020-08-05 | 13.76 | 12.57 | 13.28 | 12.65 | 1835800.0 | 12.51 |
| 2020-08-04 | 14.94 | 12.83 | 14.75 | 13.05 | 5395200.0 | 12.9 |
| 2020-08-03 | 13.76 | 11.4 | 11.55 | 13.27 | 3159700.0 | 13.12 |
| 2020-07-31 | 12.26 | 11.85 | 12.14 | 12.0 | 745500.0 | 11.86 |
| 2020-07-30 | 12.19 | 11.58 | 12.0 | 12.12 | 1206200.0 | 11.98 |
| 2020-07-29 | 12.58 | 12.06 | 12.34 | 12.32 | 669200.0 | 12.18 |
| 2020-07-28 | 12.83 | 12.17 | 12.66 | 12.22 | 985100.0 | 12.08 |
| 2020-07-27 | 13.19 | 12.25 | 12.45 | 12.77 | 1180400.0 | 12.63 |
| 2020-07-24 | 13.0 | 12.27 | 12.5 | 12.47 | 1359300.0 | 12.33 |
| 2020-07-23 | 13.01 | 12.05 | 12.31 | 12.47 | 2047300.0 | 12.33 |
| 2020-07-22 | 12.38 | 11.13 | 11.38 | 12.3 | 1762700.0 | 12.16 |
| 2020-07-21 | 11.69 | 10.77 | 10.83 | 11.36 | 2429700.0 | 11.23 |
| 2020-07-20 | 11.38 | 10.81 | 11.08 | 10.89 | 1123700.0 | 10.77 |
| 2020-07-17 | 11.61 | 11.0 | 11.48 | 11.23 | 1337900.0 | 11.1 |
| 2020-07-16 | 11.66 | 11.26 | 11.47 | 11.51 | 634400.0 | 11.38 |
| 2020-07-15 | 11.74 | 11.42 | 11.5 | 11.68 | 1274500.0 | 11.55 |
| 2020-07-14 | 11.29 | 10.92 | 11.29 | 11.27 | 1504300.0 | 11.14 |
| 2020-07-13 | 12.12 | 11.33 | 11.61 | 11.34 | 2709700.0 | 11.21 |
| 2020-07-10 | 11.49 | 10.5 | 10.67 | 11.37 | 1285600.0 | 11.24 |
| 2020-07-09 | 11.0 | 10.48 | 11.0 | 10.52 | 843900.0 | 10.4 |
| 2020-07-08 | 11.14 | 10.77 | 10.96 | 11.03 | 989700.0 | 10.91 |
| 2020-07-07 | 11.17 | 10.67 | 11.17 | 10.89 | 2270600.0 | 10.77 |
| 2020-07-06 | 11.41 | 9.76 | 10.35 | 11.32 | 3866800.0 | 11.19 |
| 2020-07-02 | 10.06 | 9.22 | 9.97 | 9.22 | 1909700.0 | 9.12 |
| 2020-07-01 | 9.96 | 9.53 | 9.63 | 9.77 | 970000.0 | 9.66 |
| 2020-06-30 | 10.54 | 9.53 | 10.3 | 9.7 | 1672800.0 | 9.59 |
| 2020-06-29 | 10.56 | 10.17 | 10.35 | 10.33 | 889800.0 | 10.21 |
| 2020-06-26 | 10.77 | 10.17 | 10.75 | 10.21 | 917400.0 | 10.09 |
| 2020-06-25 | 10.89 | 9.93 | 10.09 | 10.67 | 1647700.0 | 10.55 |
| 2020-06-24 | 10.56 | 9.98 | 10.35 | 10.04 | 1756800.0 | 9.93 |
| 2020-06-23 | 10.64 | 9.91 | 10.0 | 10.24 | 1507000.0 | 10.12 |
| 2020-06-22 | 10.4 | 9.56 | 10.28 | 9.85 | 1566200.0 | 9.74 |
| 2020-06-19 | 10.29 | 9.46 | 9.59 | 10.22 | 3029400.0 | 10.1 |
| 2020-06-18 | 9.84 | 9.31 | 9.46 | 9.33 | 2356900.0 | 9.22 |
| 2020-06-17 | 10.54 | 10.05 | 10.37 | 10.06 | 1433700.0 | 9.95 |
| 2020-06-16 | 10.99 | 10.31 | 10.92 | 10.39 | 1404300.0 | 10.27 |
| 2020-06-15 | 10.5 | 10.16 | 10.22 | 10.43 | 965600.0 | 10.31 |
| 2020-06-12 | 10.84 | 10.12 | 10.51 | 10.75 | 1344500.0 | 10.63 |
| 2020-06-11 | 10.74 | 9.97 | 10.5 | 9.98 | 1718600.0 | 9.87 |
| 2020-06-10 | 11.21 | 10.22 | 10.63 | 10.86 | 1717000.0 | 10.74 |
| 2020-06-09 | 11.03 | 10.34 | 10.95 | 10.77 | 2111900.0 | 10.65 |
| 2020-06-08 | 11.62 | 10.61 | 10.81 | 11.5 | 2425000.0 | 11.37 |
| 2020-06-05 | 10.94 | 10.27 | 10.64 | 10.37 | 1903000.0 | 10.25 |
| 2020-06-04 | 10.32 | 9.69 | 10.21 | 10.18 | 2174600.0 | 10.06 |
| 2020-06-03 | 10.28 | 9.3 | 9.5 | 10.16 | 2705000.0 | 10.05 |
| 2020-06-02 | 9.57 | 8.59 | 8.65 | 9.39 | 2081000.0 | 9.28 |
| 2020-06-01 | 8.96 | 8.24 | 8.4 | 8.53 | 2156700.0 | 8.43 |
| 2020-05-29 | 8.94 | 7.89 | 8.94 | 8.01 | 14391500.0 | 7.92 |
| 2020-05-28 | 9.66 | 8.73 | 9.66 | 8.83 | 3547900.0 | 8.73 |
| 2020-05-27 | 9.88 | 9.07 | 9.8 | 9.66 | 1734400.0 | 9.55 |
| 2020-05-26 | 9.99 | 9.32 | 9.7 | 9.53 | 1996100.0 | 9.42 |
| 2020-05-22 | 9.74 | 8.85 | 9.27 | 9.51 | 1756000.0 | 9.4 |
| 2020-05-21 | 9.61 | 8.49 | 8.76 | 9.38 | 1978000.0 | 9.27 |
| 2020-05-20 | 9.03 | 8.48 | 8.62 | 8.76 | 1494500.0 | 8.66 |
| 2020-05-19 | 8.88 | 8.15 | 8.8 | 8.49 | 1643100.0 | 8.39 |
| 2020-05-18 | 9.14 | 8.64 | 9.11 | 8.89 | 1479400.0 | 8.79 |
| 2020-05-15 | 8.79 | 8.16 | 8.46 | 8.4 | 1555900.0 | 8.3 |
| 2020-05-14 | 8.67 | 7.56 | 7.77 | 8.46 | 1957100.0 | 8.36 |
| 2020-05-13 | 8.75 | 7.66 | 8.72 | 7.93 | 3288000.0 | 7.84 |
| 2020-05-12 | 9.43 | 8.66 | 9.0 | 8.73 | 2137500.0 | 8.63 |
| 2020-05-11 | 8.88 | 7.69 | 7.98 | 8.81 | 1600500.0 | 8.71 |
| 2020-05-08 | 8.43 | 7.88 | 8.0 | 8.1 | 1707900.0 | 8.01 |
| 2020-05-07 | 8.22 | 7.07 | 7.33 | 7.84 | 2172200.0 | 7.75 |
| 2020-05-06 | 7.4 | 6.57 | 6.9 | 7.25 | 1112200.0 | 7.17 |
| 2020-05-05 | 7.47 | 6.79 | 7.18 | 6.9 | 1185100.0 | 6.82 |
| 2020-05-04 | 7.1 | 6.5 | 6.67 | 7.06 | 1179300.0 | 6.98 |
| 2020-05-01 | 7.03 | 6.36 | 6.92 | 6.63 | 926700.0 | 6.56 |
| 2020-04-30 | 7.77 | 6.96 | 7.4 | 7.12 | 1247200.0 | 7.04 |
| 2020-04-29 | 7.8 | 7.23 | 7.52 | 7.48 | 1765900.0 | 7.4 |
| 2020-04-28 | 7.09 | 6.0 | 6.0 | 6.98 | 2273100.0 | 6.9 |
| 2020-04-27 | 6.39 | 5.66 | 6.21 | 5.93 | 2267500.0 | 5.86 |
| 2020-04-24 | 6.47 | 6.0 | 6.3 | 6.1 | 1468400.0 | 6.03 |
| 2020-04-23 | 6.72 | 6.2 | 6.7 | 6.3 | 2151000.0 | 6.23 |
| 2020-04-22 | 7.15 | 6.62 | 7.02 | 6.67 | 1070900.0 | 6.59 |
| 2020-04-21 | 7.23 | 6.85 | 7.2 | 6.85 | 1157400.0 | 6.77 |
| 2020-04-20 | 7.62 | 6.85 | 7.12 | 7.32 | 1542900.0 | 7.24 |
| 2020-04-17 | 7.78 | 7.16 | 7.7 | 7.33 | 1751400.0 | 7.25 |
| 2020-04-16 | 7.6 | 7.07 | 7.48 | 7.48 | 1241700.0 | 7.4 |
| 2020-04-15 | 7.75 | 6.59 | 6.86 | 7.58 | 1518700.0 | 7.49 |
| 2020-04-14 | 7.23 | 6.8 | 6.96 | 7.12 | 896100.0 | 7.04 |
| 2020-04-13 | 7.18 | 6.6 | 7.1 | 6.83 | 891400.0 | 6.75 |
| 2020-04-09 | 7.54 | 6.87 | 7.42 | 7.09 | 824800.0 | 7.01 |
| 2020-04-08 | 7.24 | 7.0 | 7.09 | 7.2 | 993900.0 | 7.12 |
| 2020-04-07 | 7.59 | 6.78 | 7.38 | 6.93 | 1346900.0 | 6.85 |
| 2020-04-06 | 7.82 | 6.86 | 7.56 | 7.01 | 1123300.0 | 6.93 |
| 2020-04-03 | 7.36 | 6.98 | 7.2 | 7.34 | 806000.0 | 7.26 |
| 2020-04-02 | 7.23 | 6.55 | 6.77 | 7.2 | 676400.0 | 7.12 |
| 2020-04-01 | 6.93 | 6.51 | 6.73 | 6.79 | 722300.0 | 6.71 |
| 2020-03-31 | 7.42 | 6.71 | 6.71 | 7.05 | 992400.0 | 6.97 |
| 2020-03-30 | 7.07 | 6.45 | 7.04 | 6.73 | 830300.0 | 6.65 |
| 2020-03-27 | 7.53 | 6.74 | 7.42 | 6.74 | 901900.0 | 6.66 |
| 2020-03-26 | 8.19 | 7.68 | 7.83 | 7.85 | 930800.0 | 7.76 |
| 2020-03-25 | 8.03 | 7.25 | 7.5 | 7.62 | 1058500.0 | 7.53 |
| 2020-03-24 | 7.55 | 6.71 | 6.74 | 7.27 | 1009500.0 | 7.19 |
| 2020-03-23 | 6.79 | 6.27 | 6.77 | 6.45 | 874700.0 | 6.38 |
| 2020-03-20 | 7.44 | 6.1 | 6.33 | 6.81 | 1928400.0 | 6.73 |
| 2020-03-19 | 6.9 | 5.85 | 5.9 | 6.1 | 1430500.0 | 6.03 |
| 2020-03-18 | 7.1 | 5.89 | 6.91 | 6.08 | 2319500.0 | 6.01 |
| 2020-03-17 | 7.79 | 6.8 | 7.32 | 7.64 | 1609600.0 | 7.55 |
| 2020-03-16 | 8.59 | 7.1 | 7.72 | 7.14 | 2177100.0 | 7.06 |
| 2020-03-13 | 9.9 | 8.82 | 9.57 | 9.21 | 1199400.0 | 9.11 |
| 2020-03-12 | 9.35 | 8.45 | 9.0 | 8.73 | 1314600.0 | 8.63 |
| 2020-03-11 | 10.82 | 9.94 | 10.63 | 10.16 | 781800.0 | 10.05 |
| 2020-03-10 | 11.17 | 10.23 | 10.45 | 11.06 | 1225200.0 | 10.93 |
| 2020-03-09 | 11.48 | 9.96 | 11.1 | 9.96 | 1922400.0 | 9.85 |
| 2020-03-06 | 13.03 | 12.18 | 12.67 | 12.22 | 880700.0 | 12.08 |
| 2020-03-05 | 13.39 | 13.02 | 13.19 | 13.19 | 579300.0 | 13.04 |
| 2020-03-04 | 13.6 | 13.04 | 13.15 | 13.57 | 484000.0 | 13.42 |
| 2020-03-03 | 13.56 | 12.69 | 13.08 | 12.96 | 1067600.0 | 12.81 |
| 2020-03-02 | 13.14 | 12.39 | 12.66 | 13.08 | 761800.0 | 12.93 |
| 2020-02-28 | 12.86 | 12.08 | 12.4 | 12.64 | 1681300.0 | 12.5 |
| 2020-02-27 | 13.46 | 12.63 | 12.97 | 13.03 | 892700.0 | 12.88 |
| 2020-02-26 | 13.8 | 13.17 | 13.4 | 13.3 | 739800.0 | 13.15 |
| 2020-02-25 | 14.15 | 13.21 | 14.15 | 13.25 | 1016600.0 | 13.1 |
| 2020-02-24 | 14.24 | 13.7 | 14.03 | 13.95 | 754700.0 | 13.79 |
| 2020-02-21 | 14.54 | 14.02 | 14.19 | 14.49 | 768200.0 | 14.33 |
| 2020-02-20 | 14.45 | 13.76 | 14.0 | 14.31 | 1577900.0 | 14.15 |
| 2020-02-19 | 14.38 | 13.76 | 13.82 | 14.09 | 749000.0 | 13.93 |
| 2020-02-18 | 14.0 | 13.51 | 13.67 | 13.7 | 592200.0 | 13.55 |