| 名前 | Greenlight Capital Re Ltd. Class A Ordinary Shares |
| ティッカー | GLRE |
| 国 | Cayman Islands |
| 上場年 | 2007.0 |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 7.91 | 7.67 | 7.89 | 7.86 | 79700.0 | 7.86 |
| 2021-02-12 | 7.9 | 7.72 | 7.86 | 7.76 | 624400.0 | 7.76 |
| 2021-02-11 | 7.95 | 7.78 | 7.79 | 7.91 | 43600.0 | 7.91 |
| 2021-02-10 | 8.0 | 7.74 | 8.0 | 7.8 | 74600.0 | 7.8 |
| 2021-02-09 | 7.95 | 7.79 | 7.86 | 7.93 | 54200.0 | 7.93 |
| 2021-02-08 | 7.93 | 7.8 | 7.86 | 7.86 | 85900.0 | 7.86 |
| 2021-02-05 | 7.82 | 7.66 | 7.79 | 7.8 | 67100.0 | 7.8 |
| 2021-02-04 | 7.72 | 7.5 | 7.53 | 7.69 | 690300.0 | 7.69 |
| 2021-02-03 | 7.5 | 7.33 | 7.38 | 7.49 | 80400.0 | 7.49 |
| 2021-02-02 | 7.62 | 7.35 | 7.62 | 7.37 | 136500.0 | 7.37 |
| 2021-02-01 | 7.6 | 7.33 | 7.51 | 7.55 | 216700.0 | 7.55 |
| 2021-01-29 | 7.85 | 7.51 | 7.65 | 7.51 | 168000.0 | 7.51 |
| 2021-01-28 | 7.94 | 7.69 | 7.87 | 7.7 | 126300.0 | 7.7 |
| 2021-01-27 | 8.17 | 7.85 | 8.07 | 7.85 | 188000.0 | 7.85 |
| 2021-01-26 | 8.3 | 8.05 | 8.18 | 8.16 | 58500.0 | 8.16 |
| 2021-01-25 | 8.39 | 8.08 | 8.18 | 8.19 | 245200.0 | 8.19 |
| 2021-01-22 | 8.37 | 8.04 | 8.19 | 8.22 | 183100.0 | 8.22 |
| 2021-01-21 | 8.28 | 8.01 | 8.24 | 8.24 | 188100.0 | 8.24 |
| 2021-01-20 | 8.24 | 7.98 | 8.06 | 8.22 | 128700.0 | 8.22 |
| 2021-01-19 | 8.1 | 7.95 | 8.03 | 8.07 | 262900.0 | 8.07 |
| 2021-01-15 | 8.07 | 7.88 | 7.95 | 8.04 | 75600.0 | 8.04 |
| 2021-01-14 | 8.07 | 7.85 | 7.9 | 8.05 | 114700.0 | 8.05 |
| 2021-01-13 | 7.91 | 7.72 | 7.9 | 7.89 | 213000.0 | 7.89 |
| 2021-01-12 | 8.13 | 7.83 | 8.1 | 7.84 | 250600.0 | 7.84 |
| 2021-01-11 | 8.14 | 7.91 | 7.91 | 8.08 | 82200.0 | 8.08 |
| 2021-01-08 | 8.12 | 7.85 | 8.08 | 7.96 | 77200.0 | 7.96 |
| 2021-01-07 | 8.2 | 7.95 | 8.2 | 8.03 | 95000.0 | 8.03 |
| 2021-01-06 | 8.17 | 7.68 | 7.71 | 8.1 | 459200.0 | 8.1 |
| 2021-01-05 | 7.59 | 7.44 | 7.49 | 7.54 | 335500.0 | 7.54 |
| 2021-01-04 | 7.52 | 7.31 | 7.31 | 7.47 | 822500.0 | 7.47 |
| 2020-12-31 | 7.33 | 7.23 | 7.33 | 7.31 | 116800.0 | 7.31 |
| 2020-12-30 | 7.42 | 7.15 | 7.35 | 7.35 | 219600.0 | 7.35 |
| 2020-12-29 | 7.3 | 7.05 | 7.19 | 7.22 | 152300.0 | 7.22 |
| 2020-12-28 | 7.38 | 7.18 | 7.21 | 7.2 | 166300.0 | 7.2 |
| 2020-12-24 | 7.3 | 7.08 | 7.25 | 7.16 | 70500.0 | 7.16 |
| 2020-12-23 | 7.24 | 7.09 | 7.11 | 7.21 | 199900.0 | 7.21 |
| 2020-12-22 | 7.24 | 7.05 | 7.19 | 7.07 | 249500.0 | 7.07 |
| 2020-12-21 | 7.39 | 7.15 | 7.39 | 7.16 | 314400.0 | 7.16 |
| 2020-12-18 | 7.75 | 7.32 | 7.61 | 7.42 | 494800.0 | 7.42 |
| 2020-12-17 | 7.71 | 7.45 | 7.65 | 7.57 | 436800.0 | 7.57 |
| 2020-12-16 | 7.95 | 7.6 | 7.85 | 7.6 | 369600.0 | 7.6 |
| 2020-12-15 | 7.87 | 7.58 | 7.78 | 7.85 | 265300.0 | 7.85 |
| 2020-12-14 | 7.98 | 7.68 | 7.8 | 7.75 | 150000.0 | 7.75 |
| 2020-12-11 | 7.97 | 7.72 | 7.87 | 7.75 | 324300.0 | 7.75 |
| 2020-12-10 | 8.0 | 7.8 | 7.83 | 7.97 | 1043000.0 | 7.97 |
| 2020-12-09 | 7.95 | 7.84 | 7.91 | 7.9 | 277100.0 | 7.9 |
| 2020-12-08 | 7.99 | 7.77 | 7.81 | 7.89 | 442200.0 | 7.89 |
| 2020-12-07 | 7.98 | 7.81 | 7.9 | 7.88 | 143900.0 | 7.88 |
| 2020-12-04 | 8.02 | 7.76 | 7.9 | 7.95 | 262100.0 | 7.95 |
| 2020-12-03 | 7.98 | 7.72 | 7.94 | 7.76 | 203600.0 | 7.76 |
| 2020-12-02 | 8.03 | 7.86 | 7.88 | 7.94 | 430100.0 | 7.94 |
| 2020-12-01 | 8.05 | 7.84 | 7.84 | 7.9 | 454100.0 | 7.9 |
| 2020-11-30 | 8.18 | 7.68 | 8.16 | 7.71 | 605200.0 | 7.71 |
| 2020-11-27 | 8.24 | 8.06 | 8.16 | 8.23 | 78500.0 | 8.23 |
| 2020-11-25 | 8.28 | 8.06 | 8.23 | 8.19 | 234700.0 | 8.19 |
| 2020-11-24 | 8.46 | 8.08 | 8.08 | 8.28 | 448100.0 | 8.28 |
| 2020-11-23 | 8.1 | 7.86 | 7.95 | 7.98 | 281300.0 | 7.98 |
| 2020-11-20 | 7.99 | 7.81 | 7.91 | 7.92 | 135500.0 | 7.92 |
| 2020-11-19 | 8.18 | 7.86 | 8.14 | 7.97 | 142100.0 | 7.97 |
| 2020-11-18 | 8.44 | 8.15 | 8.29 | 8.17 | 125300.0 | 8.17 |
| 2020-11-17 | 8.43 | 8.12 | 8.21 | 8.3 | 149900.0 | 8.3 |
| 2020-11-16 | 8.28 | 7.92 | 7.99 | 8.25 | 461300.0 | 8.25 |
| 2020-11-13 | 7.88 | 7.66 | 7.66 | 7.85 | 87000.0 | 7.85 |
| 2020-11-12 | 7.82 | 7.57 | 7.7 | 7.66 | 156300.0 | 7.66 |
| 2020-11-11 | 8.25 | 7.64 | 8.25 | 7.78 | 195700.0 | 7.78 |
| 2020-11-10 | 8.36 | 7.97 | 7.97 | 8.26 | 1167500.0 | 8.26 |
| 2020-11-09 | 8.06 | 7.61 | 8.01 | 7.96 | 680600.0 | 7.96 |
| 2020-11-06 | 7.41 | 7.1 | 7.16 | 7.36 | 153000.0 | 7.36 |
| 2020-11-05 | 7.2 | 6.97 | 7.0 | 7.14 | 140200.0 | 7.14 |
| 2020-11-04 | 7.07 | 6.83 | 6.96 | 7.02 | 70500.0 | 7.02 |
| 2020-11-03 | 7.19 | 6.87 | 7.05 | 7.1 | 240600.0 | 7.1 |
| 2020-11-02 | 7.0 | 6.75 | 6.86 | 7.0 | 101300.0 | 7.0 |
| 2020-10-30 | 6.82 | 6.6 | 6.62 | 6.75 | 145900.0 | 6.75 |
| 2020-10-29 | 6.69 | 6.55 | 6.63 | 6.62 | 94500.0 | 6.62 |
| 2020-10-28 | 6.74 | 6.52 | 6.61 | 6.67 | 310000.0 | 6.67 |
| 2020-10-27 | 6.87 | 6.74 | 6.87 | 6.77 | 241600.0 | 6.77 |
| 2020-10-26 | 6.91 | 6.81 | 6.88 | 6.89 | 74000.0 | 6.89 |
| 2020-10-23 | 7.13 | 6.98 | 7.04 | 7.01 | 78800.0 | 7.01 |
| 2020-10-22 | 7.06 | 6.87 | 6.91 | 7.0 | 81400.0 | 7.0 |
| 2020-10-21 | 6.89 | 6.65 | 6.68 | 6.85 | 55800.0 | 6.85 |
| 2020-10-20 | 6.95 | 6.65 | 6.76 | 6.74 | 101400.0 | 6.74 |
| 2020-10-19 | 6.9 | 6.68 | 6.83 | 6.7 | 90200.0 | 6.7 |
| 2020-10-16 | 6.99 | 6.74 | 6.81 | 6.86 | 45400.0 | 6.86 |
| 2020-10-15 | 6.9 | 6.55 | 6.58 | 6.83 | 64500.0 | 6.83 |
| 2020-10-14 | 6.93 | 6.69 | 6.87 | 6.7 | 39000.0 | 6.7 |
| 2020-10-13 | 6.97 | 6.79 | 6.92 | 6.89 | 68100.0 | 6.89 |
| 2020-10-12 | 7.06 | 6.86 | 6.86 | 6.98 | 74400.0 | 6.98 |
| 2020-10-09 | 7.21 | 6.86 | 7.08 | 6.93 | 143100.0 | 6.93 |
| 2020-10-08 | 7.08 | 6.94 | 7.02 | 7.01 | 59600.0 | 7.01 |
| 2020-10-07 | 7.12 | 6.85 | 7.0 | 6.95 | 68300.0 | 6.95 |
| 2020-10-06 | 7.13 | 6.86 | 7.1 | 6.94 | 98900.0 | 6.94 |
| 2020-10-05 | 7.14 | 6.91 | 6.92 | 7.03 | 123700.0 | 7.03 |
| 2020-10-02 | 6.97 | 6.48 | 6.58 | 6.88 | 88500.0 | 6.88 |
| 2020-10-01 | 6.8 | 6.61 | 6.7 | 6.73 | 137900.0 | 6.73 |
| 2020-09-30 | 6.76 | 6.61 | 6.64 | 6.73 | 72000.0 | 6.73 |
| 2020-09-29 | 6.69 | 6.47 | 6.57 | 6.64 | 64900.0 | 6.64 |
| 2020-09-28 | 6.67 | 6.45 | 6.46 | 6.58 | 85600.0 | 6.58 |
| 2020-09-25 | 6.44 | 6.25 | 6.32 | 6.37 | 118400.0 | 6.37 |
| 2020-09-24 | 6.5 | 6.22 | 6.27 | 6.38 | 62600.0 | 6.38 |
| 2020-09-23 | 6.46 | 6.22 | 6.41 | 6.25 | 128700.0 | 6.25 |
| 2020-09-22 | 6.58 | 6.37 | 6.57 | 6.41 | 124000.0 | 6.41 |
| 2020-09-21 | 6.71 | 6.43 | 6.71 | 6.57 | 127700.0 | 6.57 |
| 2020-09-18 | 6.95 | 6.7 | 6.91 | 6.88 | 459100.0 | 6.88 |
| 2020-09-17 | 6.93 | 6.78 | 6.8 | 6.85 | 113200.0 | 6.85 |
| 2020-09-16 | 7.0 | 6.82 | 7.0 | 6.84 | 129800.0 | 6.84 |
| 2020-09-15 | 7.13 | 6.93 | 6.93 | 6.99 | 103100.0 | 6.99 |
| 2020-09-14 | 7.04 | 6.8 | 6.85 | 6.96 | 129800.0 | 6.96 |
| 2020-09-11 | 6.98 | 6.81 | 6.91 | 6.84 | 113100.0 | 6.84 |
| 2020-09-10 | 7.17 | 6.9 | 6.99 | 6.9 | 89300.0 | 6.9 |
| 2020-09-09 | 7.17 | 6.93 | 7.09 | 6.99 | 95600.0 | 6.99 |
| 2020-09-08 | 7.2 | 6.92 | 7.14 | 7.03 | 161800.0 | 7.03 |
| 2020-09-04 | 7.28 | 7.13 | 7.27 | 7.17 | 125200.0 | 7.17 |
| 2020-09-03 | 7.6 | 7.11 | 7.38 | 7.12 | 101900.0 | 7.12 |
| 2020-09-02 | 7.45 | 7.23 | 7.23 | 7.38 | 123800.0 | 7.38 |
| 2020-09-01 | 7.31 | 7.13 | 7.22 | 7.27 | 126700.0 | 7.27 |
| 2020-08-31 | 7.34 | 7.17 | 7.27 | 7.27 | 168000.0 | 7.27 |
| 2020-08-28 | 7.34 | 7.18 | 7.33 | 7.32 | 130800.0 | 7.32 |
| 2020-08-27 | 7.26 | 7.01 | 7.01 | 7.24 | 159300.0 | 7.24 |
| 2020-08-26 | 7.21 | 6.98 | 7.18 | 7.01 | 223000.0 | 7.01 |
| 2020-08-25 | 7.33 | 7.17 | 7.33 | 7.21 | 74000.0 | 7.21 |
| 2020-08-24 | 7.27 | 6.9 | 7.02 | 7.27 | 96300.0 | 7.27 |
| 2020-08-21 | 7.12 | 6.91 | 7.1 | 6.94 | 106800.0 | 6.94 |
| 2020-08-20 | 7.16 | 6.92 | 6.97 | 7.12 | 91600.0 | 7.12 |
| 2020-08-19 | 7.25 | 6.96 | 6.96 | 7.06 | 81700.0 | 7.06 |
| 2020-08-18 | 7.19 | 6.92 | 7.19 | 6.94 | 450700.0 | 6.94 |
| 2020-08-17 | 7.31 | 7.15 | 7.31 | 7.16 | 75000.0 | 7.16 |
| 2020-08-14 | 7.34 | 7.18 | 7.25 | 7.27 | 57500.0 | 7.27 |
| 2020-08-13 | 7.54 | 7.31 | 7.47 | 7.34 | 114700.0 | 7.34 |
| 2020-08-12 | 7.75 | 7.44 | 7.75 | 7.49 | 97600.0 | 7.49 |
| 2020-08-11 | 7.77 | 7.5 | 7.75 | 7.65 | 149500.0 | 7.65 |
| 2020-08-10 | 7.88 | 7.33 | 7.4 | 7.6 | 190100.0 | 7.6 |
| 2020-08-07 | 7.34 | 6.9 | 6.99 | 7.33 | 199600.0 | 7.33 |
| 2020-08-06 | 7.81 | 6.94 | 7.0 | 6.96 | 187800.0 | 6.96 |
| 2020-08-05 | 6.98 | 6.67 | 6.71 | 6.91 | 134000.0 | 6.91 |
| 2020-08-04 | 6.67 | 6.43 | 6.53 | 6.65 | 149300.0 | 6.65 |
| 2020-08-03 | 6.61 | 6.42 | 6.45 | 6.52 | 166800.0 | 6.52 |
| 2020-07-31 | 6.73 | 6.38 | 6.63 | 6.46 | 102200.0 | 6.46 |
| 2020-07-30 | 6.82 | 6.64 | 6.76 | 6.7 | 63400.0 | 6.7 |
| 2020-07-29 | 6.93 | 6.7 | 6.82 | 6.89 | 84800.0 | 6.89 |
| 2020-07-28 | 6.93 | 6.74 | 6.81 | 6.78 | 96900.0 | 6.78 |
| 2020-07-27 | 6.96 | 6.78 | 6.86 | 6.85 | 106200.0 | 6.85 |
| 2020-07-24 | 7.04 | 6.87 | 6.97 | 6.88 | 84500.0 | 6.88 |
| 2020-07-23 | 7.01 | 6.83 | 6.93 | 6.98 | 197700.0 | 6.98 |
| 2020-07-22 | 6.95 | 6.77 | 6.77 | 6.91 | 95400.0 | 6.91 |
| 2020-07-21 | 7.03 | 6.77 | 6.85 | 6.81 | 115000.0 | 6.81 |
| 2020-07-20 | 7.05 | 6.71 | 6.99 | 6.84 | 115400.0 | 6.84 |
| 2020-07-17 | 7.1 | 6.89 | 7.02 | 7.03 | 140900.0 | 7.03 |
| 2020-07-16 | 7.13 | 6.75 | 6.87 | 7.03 | 128800.0 | 7.03 |
| 2020-07-15 | 6.99 | 6.73 | 6.78 | 6.87 | 160600.0 | 6.87 |
| 2020-07-14 | 6.64 | 6.05 | 6.49 | 6.62 | 160600.0 | 6.62 |
| 2020-07-13 | 6.63 | 6.41 | 6.53 | 6.46 | 163300.0 | 6.46 |
| 2020-07-10 | 6.47 | 6.15 | 6.17 | 6.45 | 104200.0 | 6.45 |
| 2020-07-09 | 6.33 | 6.06 | 6.31 | 6.18 | 196700.0 | 6.18 |
| 2020-07-08 | 6.37 | 6.15 | 6.19 | 6.34 | 170200.0 | 6.34 |
| 2020-07-07 | 6.47 | 6.18 | 6.35 | 6.18 | 175800.0 | 6.18 |
| 2020-07-06 | 6.54 | 6.31 | 6.38 | 6.41 | 121800.0 | 6.41 |
| 2020-07-02 | 6.63 | 6.24 | 6.47 | 6.26 | 104900.0 | 6.26 |
| 2020-07-01 | 6.65 | 6.28 | 6.48 | 6.36 | 174400.0 | 6.36 |
| 2020-06-30 | 6.55 | 6.4 | 6.43 | 6.52 | 334000.0 | 6.52 |
| 2020-06-29 | 6.6 | 6.3 | 6.34 | 6.46 | 139200.0 | 6.46 |
| 2020-06-26 | 6.57 | 6.21 | 6.38 | 6.25 | 644900.0 | 6.25 |
| 2020-06-25 | 6.52 | 6.23 | 6.31 | 6.43 | 176500.0 | 6.43 |
| 2020-06-24 | 6.72 | 6.31 | 6.68 | 6.33 | 196100.0 | 6.33 |
| 2020-06-23 | 6.98 | 6.73 | 6.86 | 6.76 | 643700.0 | 6.76 |
| 2020-06-22 | 6.77 | 6.51 | 6.66 | 6.74 | 388100.0 | 6.74 |
| 2020-06-19 | 6.78 | 6.3 | 6.47 | 6.71 | 842000.0 | 6.71 |
| 2020-06-18 | 6.66 | 6.37 | 6.46 | 6.57 | 394300.0 | 6.57 |
| 2020-06-17 | 6.87 | 6.51 | 6.76 | 6.54 | 366500.0 | 6.54 |
| 2020-06-16 | 6.98 | 6.69 | 6.85 | 6.86 | 172700.0 | 6.86 |
| 2020-06-15 | 6.68 | 6.37 | 6.47 | 6.62 | 329800.0 | 6.62 |
| 2020-06-12 | 6.88 | 6.43 | 6.8 | 6.77 | 333000.0 | 6.77 |
| 2020-06-11 | 6.81 | 6.34 | 6.7 | 6.58 | 432400.0 | 6.58 |
| 2020-06-10 | 7.2 | 6.83 | 7.2 | 6.9 | 252900.0 | 6.9 |
| 2020-06-09 | 7.62 | 7.26 | 7.62 | 7.28 | 766400.0 | 7.28 |
| 2020-06-08 | 7.88 | 7.46 | 7.61 | 7.73 | 278100.0 | 7.73 |
| 2020-06-05 | 7.67 | 7.39 | 7.59 | 7.54 | 316400.0 | 7.54 |
| 2020-06-04 | 7.36 | 7.01 | 7.01 | 7.35 | 197400.0 | 7.35 |
| 2020-06-03 | 7.14 | 6.79 | 6.85 | 7.06 | 310000.0 | 7.06 |
| 2020-06-02 | 6.95 | 6.62 | 6.62 | 6.75 | 221300.0 | 6.75 |
| 2020-06-01 | 7.23 | 6.51 | 7.23 | 6.6 | 439000.0 | 6.6 |
| 2020-05-29 | 7.4 | 6.42 | 6.47 | 7.24 | 563700.0 | 7.24 |
| 2020-05-28 | 7.58 | 6.93 | 7.52 | 6.95 | 185200.0 | 6.95 |
| 2020-05-27 | 7.66 | 7.35 | 7.66 | 7.51 | 319100.0 | 7.51 |
| 2020-05-26 | 7.36 | 6.88 | 7.01 | 7.14 | 521000.0 | 7.14 |
| 2020-05-22 | 6.79 | 6.49 | 6.64 | 6.76 | 1582900.0 | 6.76 |
| 2020-05-21 | 6.99 | 6.5 | 6.84 | 6.65 | 212800.0 | 6.65 |
| 2020-05-20 | 7.0 | 6.6 | 6.69 | 6.84 | 131800.0 | 6.84 |
| 2020-05-19 | 6.91 | 6.59 | 6.63 | 6.61 | 143100.0 | 6.61 |
| 2020-05-18 | 6.87 | 6.37 | 6.4 | 6.67 | 250000.0 | 6.67 |
| 2020-05-15 | 6.45 | 6.25 | 6.34 | 6.38 | 158500.0 | 6.38 |
| 2020-05-14 | 6.39 | 6.09 | 6.29 | 6.34 | 302500.0 | 6.34 |
| 2020-05-13 | 6.44 | 6.29 | 6.34 | 6.39 | 317400.0 | 6.39 |
| 2020-05-12 | 6.67 | 6.42 | 6.5 | 6.42 | 374300.0 | 6.42 |
| 2020-05-11 | 6.6 | 6.39 | 6.46 | 6.47 | 177300.0 | 6.47 |
| 2020-05-08 | 6.66 | 6.2 | 6.3 | 6.59 | 193200.0 | 6.59 |
| 2020-05-07 | 6.28 | 6.03 | 6.06 | 6.18 | 188300.0 | 6.18 |
| 2020-05-06 | 6.24 | 5.91 | 6.22 | 6.03 | 321100.0 | 6.03 |
| 2020-05-05 | 6.4 | 6.15 | 6.18 | 6.25 | 151100.0 | 6.25 |
| 2020-05-04 | 6.17 | 5.91 | 6.01 | 6.08 | 216100.0 | 6.08 |
| 2020-05-01 | 6.49 | 5.93 | 6.27 | 6.12 | 250300.0 | 6.12 |
| 2020-04-30 | 6.7 | 6.5 | 6.62 | 6.52 | 173000.0 | 6.52 |
| 2020-04-29 | 6.97 | 6.61 | 6.67 | 6.79 | 309100.0 | 6.79 |
| 2020-04-28 | 6.64 | 6.23 | 6.33 | 6.48 | 266700.0 | 6.48 |
| 2020-04-27 | 6.36 | 6.18 | 6.27 | 6.21 | 158000.0 | 6.21 |
| 2020-04-24 | 6.43 | 6.05 | 6.27 | 6.24 | 125000.0 | 6.24 |
| 2020-04-23 | 6.47 | 6.2 | 6.28 | 6.26 | 177300.0 | 6.26 |
| 2020-04-22 | 6.49 | 6.09 | 6.41 | 6.24 | 223600.0 | 6.24 |
| 2020-04-21 | 6.42 | 6.23 | 6.26 | 6.28 | 422000.0 | 6.28 |
| 2020-04-20 | 6.54 | 6.34 | 6.38 | 6.39 | 211600.0 | 6.39 |
| 2020-04-17 | 6.74 | 6.46 | 6.66 | 6.53 | 222900.0 | 6.53 |
| 2020-04-16 | 6.55 | 6.24 | 6.26 | 6.46 | 353200.0 | 6.46 |
| 2020-04-15 | 6.55 | 6.22 | 6.24 | 6.26 | 409400.0 | 6.26 |
| 2020-04-14 | 6.68 | 6.26 | 6.6 | 6.49 | 1103100.0 | 6.49 |
| 2020-04-13 | 6.65 | 6.17 | 6.35 | 6.44 | 401100.0 | 6.44 |
| 2020-04-09 | 6.56 | 6.08 | 6.39 | 6.42 | 733000.0 | 6.42 |
| 2020-04-08 | 6.28 | 5.99 | 6.15 | 6.26 | 396500.0 | 6.26 |
| 2020-04-07 | 6.53 | 5.83 | 6.43 | 6.03 | 1092000.0 | 6.03 |
| 2020-04-06 | 6.26 | 5.79 | 6.07 | 6.17 | 349700.0 | 6.17 |
| 2020-04-03 | 6.24 | 5.43 | 5.49 | 5.85 | 619600.0 | 5.85 |
| 2020-04-02 | 5.73 | 5.2 | 5.25 | 5.55 | 251600.0 | 5.55 |
| 2020-04-01 | 5.84 | 5.22 | 5.84 | 5.25 | 332700.0 | 5.25 |
| 2020-03-31 | 5.95 | 5.58 | 5.73 | 5.95 | 167200.0 | 5.95 |
| 2020-03-30 | 6.14 | 5.45 | 6.1 | 5.77 | 269400.0 | 5.77 |
| 2020-03-27 | 6.43 | 5.96 | 6.23 | 6.02 | 267700.0 | 6.02 |
| 2020-03-26 | 6.42 | 5.96 | 6.0 | 6.35 | 651100.0 | 6.35 |
| 2020-03-25 | 6.25 | 5.74 | 6.08 | 5.95 | 231400.0 | 5.95 |
| 2020-03-24 | 5.97 | 5.56 | 5.7 | 5.91 | 233800.0 | 5.91 |
| 2020-03-23 | 5.6 | 5.08 | 5.6 | 5.51 | 273800.0 | 5.51 |
| 2020-03-20 | 6.01 | 5.35 | 6.0 | 5.52 | 442400.0 | 5.52 |
| 2020-03-19 | 5.94 | 5.2 | 5.36 | 5.83 | 299300.0 | 5.83 |
| 2020-03-18 | 6.12 | 5.0 | 6.12 | 5.35 | 440900.0 | 5.35 |
| 2020-03-17 | 6.41 | 5.79 | 6.31 | 6.25 | 471800.0 | 6.25 |
| 2020-03-16 | 6.57 | 6.08 | 6.14 | 6.23 | 713900.0 | 6.23 |
| 2020-03-13 | 6.78 | 6.42 | 6.75 | 6.72 | 419400.0 | 6.72 |
| 2020-03-12 | 6.91 | 6.29 | 6.88 | 6.43 | 361200.0 | 6.43 |
| 2020-03-11 | 7.66 | 6.98 | 6.98 | 7.2 | 268700.0 | 7.2 |
| 2020-03-10 | 9.15 | 7.15 | 9.04 | 7.26 | 531400.0 | 7.26 |
| 2020-03-09 | 8.67 | 7.79 | 8.27 | 8.33 | 329700.0 | 8.33 |
| 2020-03-06 | 9.37 | 8.76 | 9.2 | 8.92 | 233700.0 | 8.92 |
| 2020-03-05 | 9.32 | 8.86 | 9.13 | 9.31 | 258800.0 | 9.31 |
| 2020-03-04 | 9.63 | 9.09 | 9.47 | 9.29 | 360300.0 | 9.29 |
| 2020-03-03 | 10.22 | 8.78 | 8.93 | 9.41 | 765100.0 | 9.41 |
| 2020-03-02 | 8.83 | 8.4 | 8.4 | 8.81 | 280100.0 | 8.81 |
| 2020-02-28 | 8.7 | 8.21 | 8.68 | 8.44 | 329300.0 | 8.44 |
| 2020-02-27 | 9.04 | 8.66 | 8.74 | 8.77 | 216400.0 | 8.77 |
| 2020-02-26 | 9.08 | 8.8 | 8.96 | 8.83 | 210000.0 | 8.83 |
| 2020-02-25 | 9.37 | 8.82 | 9.33 | 8.92 | 203900.0 | 8.92 |
| 2020-02-24 | 9.51 | 9.25 | 9.26 | 9.36 | 187600.0 | 9.36 |
| 2020-02-21 | 9.48 | 9.16 | 9.22 | 9.47 | 228200.0 | 9.47 |
| 2020-02-20 | 9.25 | 8.95 | 8.99 | 9.22 | 92300.0 | 9.22 |
| 2020-02-19 | 9.04 | 8.92 | 9.02 | 9.02 | 374200.0 | 9.02 |
| 2020-02-18 | 9.05 | 8.8 | 9.05 | 8.94 | 661000.0 | 8.94 |