| 名前 | Genco Shipping & Trading Limited Ordinary Shares New (Marshall Islands) |
| ティッカー | GNK |
| 国 | United States |
| 上場年 | nan |
| セクター | Transportation |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 10.95 | 10.22 | 10.44 | 10.42 | 822300.0 | 10.42 |
| 2021-02-12 | 10.34 | 9.23 | 9.3 | 10.34 | 924300.0 | 10.34 |
| 2021-02-11 | 9.25 | 8.81 | 9.02 | 9.24 | 702100.0 | 9.24 |
| 2021-02-10 | 9.06 | 8.56 | 8.91 | 8.9 | 1012400.0 | 8.9 |
| 2021-02-09 | 8.8 | 8.0 | 8.2 | 8.73 | 742900.0 | 8.73 |
| 2021-02-08 | 8.51 | 8.0 | 8.37 | 8.18 | 837900.0 | 8.18 |
| 2021-02-05 | 8.28 | 7.99 | 8.06 | 8.27 | 845600.0 | 8.27 |
| 2021-02-04 | 8.29 | 7.94 | 8.12 | 8.01 | 626100.0 | 8.01 |
| 2021-02-03 | 8.4 | 8.02 | 8.05 | 8.16 | 1253600.0 | 8.16 |
| 2021-02-02 | 8.14 | 7.71 | 8.01 | 8.06 | 540700.0 | 8.06 |
| 2021-02-01 | 8.21 | 7.86 | 8.12 | 7.95 | 436600.0 | 7.95 |
| 2021-01-29 | 8.38 | 7.52 | 7.7 | 7.91 | 1013700.0 | 7.91 |
| 2021-01-28 | 7.64 | 7.35 | 7.61 | 7.47 | 613000.0 | 7.47 |
| 2021-01-27 | 7.95 | 7.49 | 7.9 | 7.52 | 877700.0 | 7.52 |
| 2021-01-26 | 8.31 | 7.92 | 8.29 | 8.05 | 634000.0 | 8.05 |
| 2021-01-25 | 8.79 | 8.11 | 8.65 | 8.37 | 556100.0 | 8.37 |
| 2021-01-22 | 8.71 | 8.35 | 8.5 | 8.7 | 454500.0 | 8.7 |
| 2021-01-21 | 9.01 | 8.49 | 8.9 | 8.68 | 704500.0 | 8.68 |
| 2021-01-20 | 9.04 | 8.6 | 8.99 | 8.88 | 901200.0 | 8.88 |
| 2021-01-19 | 9.14 | 8.28 | 8.3 | 8.95 | 2461600.0 | 8.95 |
| 2021-01-15 | 8.33 | 8.12 | 8.24 | 8.21 | 1326500.0 | 8.21 |
| 2021-01-14 | 8.39 | 8.02 | 8.14 | 8.17 | 2625600.0 | 8.17 |
| 2021-01-13 | 8.18 | 7.82 | 8.17 | 8.12 | 928500.0 | 8.12 |
| 2021-01-12 | 8.41 | 8.05 | 8.3 | 8.18 | 5856600.0 | 8.18 |
| 2021-01-11 | 8.64 | 8.17 | 8.64 | 8.25 | 2342800.0 | 8.25 |
| 2021-01-08 | 8.97 | 8.46 | 8.62 | 8.5 | 1948300.0 | 8.5 |
| 2021-01-07 | 8.6 | 8.03 | 8.03 | 8.37 | 689400.0 | 8.37 |
| 2021-01-06 | 8.26 | 7.78 | 7.93 | 8.08 | 650600.0 | 8.08 |
| 2021-01-05 | 7.95 | 7.41 | 7.58 | 7.89 | 805600.0 | 7.89 |
| 2021-01-04 | 7.79 | 7.43 | 7.43 | 7.58 | 452700.0 | 7.58 |
| 2020-12-31 | 7.63 | 7.14 | 7.16 | 7.36 | 610800.0 | 7.36 |
| 2020-12-30 | 7.31 | 7.05 | 7.18 | 7.16 | 588800.0 | 7.16 |
| 2020-12-29 | 7.22 | 7.01 | 7.16 | 7.15 | 193300.0 | 7.15 |
| 2020-12-28 | 7.29 | 7.09 | 7.28 | 7.15 | 204700.0 | 7.15 |
| 2020-12-24 | 7.34 | 7.08 | 7.31 | 7.24 | 90500.0 | 7.24 |
| 2020-12-23 | 7.43 | 7.19 | 7.23 | 7.31 | 322300.0 | 7.31 |
| 2020-12-22 | 7.43 | 7.01 | 7.4 | 7.17 | 319600.0 | 7.17 |
| 2020-12-21 | 7.31 | 6.9 | 7.19 | 7.31 | 257100.0 | 7.31 |
| 2020-12-18 | 7.37 | 7.11 | 7.26 | 7.19 | 446500.0 | 7.19 |
| 2020-12-17 | 7.51 | 7.2 | 7.44 | 7.25 | 480700.0 | 7.25 |
| 2020-12-16 | 7.69 | 7.3 | 7.44 | 7.4 | 337800.0 | 7.4 |
| 2020-12-15 | 7.54 | 7.27 | 7.39 | 7.41 | 375700.0 | 7.41 |
| 2020-12-14 | 7.64 | 7.24 | 7.53 | 7.37 | 329900.0 | 7.37 |
| 2020-12-11 | 7.82 | 7.15 | 7.81 | 7.4 | 1325900.0 | 7.4 |
| 2020-12-10 | 7.95 | 7.63 | 7.7 | 7.89 | 235800.0 | 7.89 |
| 2020-12-09 | 7.9 | 7.55 | 7.85 | 7.71 | 173700.0 | 7.71 |
| 2020-12-08 | 7.98 | 7.58 | 7.65 | 7.8 | 152000.0 | 7.8 |
| 2020-12-07 | 7.95 | 7.51 | 7.95 | 7.71 | 233000.0 | 7.71 |
| 2020-12-04 | 7.95 | 7.28 | 7.32 | 7.93 | 226800.0 | 7.93 |
| 2020-12-03 | 7.48 | 7.08 | 7.09 | 7.32 | 216200.0 | 7.32 |
| 2020-12-02 | 7.24 | 7.03 | 7.12 | 7.08 | 165500.0 | 7.08 |
| 2020-12-01 | 7.74 | 7.09 | 7.65 | 7.18 | 203100.0 | 7.18 |
| 2020-11-30 | 7.69 | 7.4 | 7.53 | 7.54 | 250600.0 | 7.54 |
| 2020-11-27 | 7.55 | 7.23 | 7.23 | 7.54 | 145400.0 | 7.54 |
| 2020-11-25 | 7.37 | 7.09 | 7.37 | 7.23 | 235500.0 | 7.23 |
| 2020-11-24 | 8.03 | 7.35 | 8.0 | 7.38 | 246600.0 | 7.38 |
| 2020-11-23 | 8.05 | 7.31 | 7.31 | 8.01 | 262900.0 | 8.01 |
| 2020-11-20 | 7.56 | 7.3 | 7.3 | 7.4 | 108600.0 | 7.4 |
| 2020-11-19 | 7.43 | 7.15 | 7.4 | 7.39 | 144100.0 | 7.39 |
| 2020-11-18 | 7.67 | 7.14 | 7.17 | 7.4 | 257900.0 | 7.4 |
| 2020-11-17 | 7.36 | 7.01 | 7.12 | 7.19 | 167100.0 | 7.19 |
| 2020-11-16 | 7.26 | 7.01 | 7.1 | 7.24 | 311300.0 | 7.24 |
| 2020-11-13 | 7.03 | 6.89 | 6.92 | 6.99 | 99800.0 | 6.97 |
| 2020-11-12 | 6.9 | 6.74 | 6.89 | 6.81 | 100200.0 | 6.79 |
| 2020-11-11 | 7.0 | 6.76 | 7.0 | 6.9 | 110100.0 | 6.88 |
| 2020-11-10 | 7.16 | 6.9 | 7.02 | 6.97 | 159700.0 | 6.95 |
| 2020-11-09 | 7.15 | 6.81 | 6.91 | 7.0 | 208800.0 | 6.98 |
| 2020-11-06 | 6.77 | 6.42 | 6.45 | 6.57 | 105500.0 | 6.55 |
| 2020-11-05 | 6.75 | 6.41 | 6.41 | 6.46 | 148900.0 | 6.44 |
| 2020-11-04 | 6.61 | 6.42 | 6.48 | 6.51 | 111100.0 | 6.49 |
| 2020-11-03 | 6.73 | 6.45 | 6.53 | 6.54 | 117000.0 | 6.52 |
| 2020-11-02 | 6.66 | 6.43 | 6.5 | 6.54 | 75500.0 | 6.52 |
| 2020-10-30 | 6.78 | 6.39 | 6.57 | 6.46 | 106900.0 | 6.44 |
| 2020-10-29 | 6.8 | 6.38 | 6.56 | 6.59 | 91700.0 | 6.57 |
| 2020-10-28 | 7.03 | 6.52 | 6.99 | 6.58 | 134500.0 | 6.56 |
| 2020-10-27 | 7.4 | 7.05 | 7.26 | 7.19 | 70600.0 | 7.17 |
| 2020-10-26 | 7.5 | 7.19 | 7.5 | 7.29 | 101400.0 | 7.27 |
| 2020-10-23 | 7.67 | 7.45 | 7.5 | 7.6 | 106200.0 | 7.58 |
| 2020-10-22 | 7.53 | 7.25 | 7.34 | 7.44 | 231000.0 | 7.42 |
| 2020-10-21 | 7.58 | 7.26 | 7.44 | 7.35 | 95800.0 | 7.33 |
| 2020-10-20 | 7.47 | 7.22 | 7.26 | 7.39 | 48400.0 | 7.37 |
| 2020-10-19 | 7.49 | 7.18 | 7.27 | 7.2 | 108500.0 | 7.18 |
| 2020-10-16 | 7.63 | 7.22 | 7.55 | 7.32 | 95800.0 | 7.3 |
| 2020-10-15 | 7.6 | 7.23 | 7.27 | 7.55 | 86100.0 | 7.53 |
| 2020-10-14 | 7.78 | 7.25 | 7.3 | 7.43 | 112000.0 | 7.41 |
| 2020-10-13 | 7.48 | 7.19 | 7.35 | 7.31 | 107600.0 | 7.29 |
| 2020-10-12 | 7.51 | 7.27 | 7.44 | 7.44 | 100400.0 | 7.42 |
| 2020-10-09 | 7.83 | 7.44 | 7.77 | 7.49 | 110700.0 | 7.47 |
| 2020-10-08 | 7.81 | 7.5 | 7.5 | 7.69 | 119100.0 | 7.67 |
| 2020-10-07 | 7.89 | 7.43 | 7.73 | 7.44 | 217900.0 | 7.42 |
| 2020-10-06 | 8.14 | 7.79 | 8.07 | 7.79 | 162900.0 | 7.77 |
| 2020-10-05 | 8.15 | 7.77 | 7.89 | 8.04 | 219100.0 | 8.02 |
| 2020-10-02 | 7.8 | 7.08 | 7.13 | 7.77 | 148400.0 | 7.75 |
| 2020-10-01 | 7.31 | 6.93 | 6.93 | 7.28 | 117800.0 | 7.26 |
| 2020-09-30 | 7.17 | 6.82 | 6.86 | 6.9 | 135700.0 | 6.88 |
| 2020-09-29 | 6.96 | 6.67 | 6.72 | 6.77 | 85900.0 | 6.75 |
| 2020-09-28 | 6.85 | 6.7 | 6.85 | 6.73 | 93100.0 | 6.71 |
| 2020-09-25 | 6.77 | 6.55 | 6.65 | 6.68 | 107900.0 | 6.66 |
| 2020-09-24 | 6.69 | 6.34 | 6.35 | 6.6 | 150300.0 | 6.58 |
| 2020-09-23 | 6.57 | 6.32 | 6.44 | 6.37 | 187900.0 | 6.35 |
| 2020-09-22 | 6.8 | 6.24 | 6.62 | 6.38 | 217800.0 | 6.36 |
| 2020-09-21 | 7.13 | 6.48 | 7.09 | 6.61 | 177600.0 | 6.59 |
| 2020-09-18 | 7.64 | 7.23 | 7.48 | 7.29 | 572100.0 | 7.27 |
| 2020-09-17 | 7.56 | 7.24 | 7.29 | 7.43 | 105500.0 | 7.41 |
| 2020-09-16 | 7.5 | 7.03 | 7.16 | 7.46 | 238700.0 | 7.44 |
| 2020-09-15 | 7.38 | 7.09 | 7.35 | 7.14 | 131900.0 | 7.12 |
| 2020-09-14 | 7.34 | 6.91 | 6.96 | 7.31 | 155200.0 | 7.29 |
| 2020-09-11 | 6.99 | 6.69 | 6.69 | 6.9 | 150400.0 | 6.88 |
| 2020-09-10 | 6.81 | 6.51 | 6.57 | 6.66 | 96000.0 | 6.64 |
| 2020-09-09 | 6.71 | 6.45 | 6.57 | 6.51 | 114200.0 | 6.49 |
| 2020-09-08 | 6.72 | 6.24 | 6.35 | 6.53 | 224300.0 | 6.51 |
| 2020-09-04 | 6.44 | 6.14 | 6.32 | 6.35 | 159700.0 | 6.33 |
| 2020-09-03 | 6.53 | 6.15 | 6.47 | 6.21 | 136100.0 | 6.19 |
| 2020-09-02 | 6.56 | 6.23 | 6.51 | 6.46 | 169100.0 | 6.44 |
| 2020-09-01 | 7.01 | 6.52 | 7.01 | 6.59 | 186300.0 | 6.57 |
| 2020-08-31 | 7.34 | 7.1 | 7.14 | 7.11 | 96900.0 | 7.09 |
| 2020-08-28 | 7.29 | 6.9 | 6.95 | 7.16 | 128600.0 | 7.14 |
| 2020-08-27 | 7.19 | 6.89 | 7.14 | 6.94 | 96000.0 | 6.92 |
| 2020-08-26 | 7.19 | 7.06 | 7.16 | 7.1 | 92900.0 | 7.08 |
| 2020-08-25 | 7.21 | 7.03 | 7.12 | 7.18 | 93200.0 | 7.16 |
| 2020-08-24 | 7.15 | 6.92 | 7.01 | 7.05 | 185000.0 | 7.03 |
| 2020-08-21 | 7.1 | 6.9 | 7.1 | 6.95 | 109100.0 | 6.93 |
| 2020-08-20 | 7.31 | 7.08 | 7.21 | 7.13 | 95200.0 | 7.11 |
| 2020-08-19 | 7.63 | 7.21 | 7.47 | 7.28 | 129700.0 | 7.26 |
| 2020-08-18 | 7.76 | 7.36 | 7.72 | 7.53 | 111300.0 | 7.51 |
| 2020-08-17 | 7.91 | 7.67 | 7.89 | 7.77 | 194500.0 | 7.75 |
| 2020-08-14 | 7.88 | 7.46 | 7.51 | 7.86 | 110800.0 | 7.84 |
| 2020-08-13 | 7.83 | 7.5 | 7.5 | 7.65 | 115400.0 | 7.61 |
| 2020-08-12 | 7.84 | 7.41 | 7.84 | 7.61 | 144900.0 | 7.57 |
| 2020-08-11 | 7.97 | 7.52 | 7.56 | 7.71 | 269100.0 | 7.67 |
| 2020-08-10 | 7.52 | 6.94 | 6.97 | 7.41 | 194100.0 | 7.37 |
| 2020-08-07 | 7.22 | 6.96 | 7.13 | 7.03 | 197400.0 | 6.99 |
| 2020-08-06 | 7.18 | 6.72 | 6.8 | 7.14 | 232300.0 | 7.1 |
| 2020-08-05 | 6.8 | 6.62 | 6.8 | 6.74 | 144600.0 | 6.7 |
| 2020-08-04 | 6.78 | 6.5 | 6.66 | 6.62 | 170500.0 | 6.58 |
| 2020-08-03 | 6.79 | 6.46 | 6.79 | 6.66 | 241100.0 | 6.62 |
| 2020-07-31 | 7.05 | 6.6 | 7.05 | 6.79 | 181300.0 | 6.75 |
| 2020-07-30 | 7.16 | 6.74 | 6.89 | 7.1 | 196000.0 | 7.06 |
| 2020-07-29 | 7.0 | 6.53 | 6.59 | 7.0 | 344100.0 | 6.96 |
| 2020-07-28 | 6.32 | 6.12 | 6.16 | 6.21 | 129700.0 | 6.18 |
| 2020-07-27 | 6.29 | 5.95 | 6.06 | 6.25 | 166100.0 | 6.22 |
| 2020-07-24 | 6.2 | 5.97 | 6.07 | 6.11 | 172800.0 | 6.08 |
| 2020-07-23 | 6.23 | 5.91 | 6.02 | 6.08 | 197200.0 | 6.05 |
| 2020-07-22 | 6.15 | 5.95 | 6.12 | 6.06 | 193700.0 | 6.03 |
| 2020-07-21 | 6.3 | 5.94 | 6.12 | 6.11 | 268000.0 | 6.08 |
| 2020-07-20 | 6.03 | 5.8 | 5.94 | 5.96 | 177300.0 | 5.93 |
| 2020-07-17 | 6.18 | 5.95 | 6.02 | 5.98 | 193500.0 | 5.95 |
| 2020-07-16 | 6.12 | 5.85 | 5.93 | 6.02 | 175000.0 | 5.99 |
| 2020-07-15 | 6.17 | 5.93 | 6.05 | 5.98 | 230700.0 | 5.95 |
| 2020-07-14 | 6.13 | 5.8 | 5.96 | 6.03 | 169200.0 | 6.0 |
| 2020-07-13 | 6.13 | 5.93 | 6.13 | 5.96 | 156700.0 | 5.93 |
| 2020-07-10 | 6.24 | 5.98 | 6.0 | 6.11 | 193700.0 | 6.08 |
| 2020-07-09 | 6.4 | 6.01 | 6.4 | 6.02 | 201400.0 | 5.99 |
| 2020-07-08 | 6.67 | 6.29 | 6.48 | 6.41 | 177500.0 | 6.37 |
| 2020-07-07 | 6.75 | 6.2 | 6.75 | 6.37 | 223300.0 | 6.34 |
| 2020-07-06 | 7.01 | 6.47 | 6.55 | 6.87 | 335600.0 | 6.83 |
| 2020-07-02 | 6.57 | 6.29 | 6.49 | 6.31 | 164300.0 | 6.28 |
| 2020-07-01 | 6.56 | 6.24 | 6.32 | 6.29 | 217200.0 | 6.26 |
| 2020-06-30 | 6.31 | 6.02 | 6.22 | 6.28 | 174500.0 | 6.25 |
| 2020-06-29 | 6.32 | 5.97 | 6.12 | 6.27 | 159000.0 | 6.24 |
| 2020-06-26 | 6.42 | 5.95 | 6.34 | 6.0 | 441900.0 | 5.97 |
| 2020-06-25 | 6.64 | 6.12 | 6.37 | 6.42 | 242500.0 | 6.38 |
| 2020-06-24 | 6.99 | 6.38 | 6.89 | 6.5 | 247900.0 | 6.46 |
| 2020-06-23 | 7.02 | 6.76 | 6.86 | 6.93 | 180600.0 | 6.89 |
| 2020-06-22 | 7.12 | 6.69 | 6.99 | 6.76 | 165200.0 | 6.72 |
| 2020-06-19 | 7.5 | 6.86 | 7.47 | 7.08 | 346000.0 | 7.04 |
| 2020-06-18 | 7.48 | 6.98 | 7.06 | 7.39 | 251400.0 | 7.35 |
| 2020-06-17 | 7.26 | 6.78 | 7.06 | 6.95 | 394600.0 | 6.91 |
| 2020-06-16 | 7.09 | 6.61 | 6.91 | 6.98 | 452100.0 | 6.94 |
| 2020-06-15 | 6.73 | 6.22 | 6.26 | 6.64 | 269400.0 | 6.6 |
| 2020-06-12 | 6.69 | 6.4 | 6.53 | 6.5 | 253800.0 | 6.46 |
| 2020-06-11 | 6.63 | 6.14 | 6.47 | 6.2 | 252300.0 | 6.17 |
| 2020-06-10 | 7.08 | 6.7 | 6.95 | 6.81 | 207100.0 | 6.77 |
| 2020-06-09 | 7.19 | 6.7 | 7.19 | 6.95 | 279600.0 | 6.91 |
| 2020-06-08 | 7.29 | 6.95 | 6.98 | 7.18 | 293000.0 | 7.14 |
| 2020-06-05 | 7.14 | 6.7 | 6.81 | 6.94 | 439500.0 | 6.9 |
| 2020-06-04 | 6.64 | 6.11 | 6.5 | 6.49 | 412600.0 | 6.45 |
| 2020-06-03 | 6.67 | 5.77 | 5.9 | 6.43 | 797200.0 | 6.39 |
| 2020-06-02 | 5.48 | 4.93 | 5.05 | 5.37 | 347100.0 | 5.34 |
| 2020-06-01 | 5.03 | 4.69 | 4.7 | 4.94 | 242700.0 | 4.91 |
| 2020-05-29 | 4.79 | 4.56 | 4.77 | 4.72 | 328200.0 | 4.69 |
| 2020-05-28 | 5.08 | 4.81 | 5.08 | 4.84 | 261000.0 | 4.81 |
| 2020-05-27 | 5.03 | 4.62 | 4.78 | 4.99 | 446900.0 | 4.96 |
| 2020-05-26 | 4.94 | 4.75 | 4.85 | 4.76 | 210900.0 | 4.73 |
| 2020-05-22 | 4.9 | 4.57 | 4.9 | 4.79 | 251300.0 | 4.76 |
| 2020-05-21 | 5.12 | 4.75 | 4.91 | 4.85 | 892900.0 | 4.82 |
| 2020-05-20 | 5.12 | 4.65 | 4.7 | 4.86 | 533400.0 | 4.83 |
| 2020-05-19 | 5.0 | 4.62 | 4.73 | 4.7 | 197200.0 | 4.67 |
| 2020-05-18 | 5.16 | 4.85 | 4.85 | 4.89 | 373000.0 | 4.86 |
| 2020-05-15 | 4.74 | 4.51 | 4.61 | 4.58 | 126000.0 | 4.55 |
| 2020-05-14 | 4.61 | 4.3 | 4.55 | 4.57 | 204800.0 | 4.53 |
| 2020-05-13 | 4.7 | 4.47 | 4.7 | 4.51 | 241600.0 | 4.47 |
| 2020-05-12 | 4.92 | 4.7 | 4.89 | 4.71 | 168500.0 | 4.66 |
| 2020-05-11 | 5.27 | 4.83 | 5.27 | 4.89 | 219800.0 | 4.84 |
| 2020-05-08 | 5.53 | 4.9 | 4.91 | 5.39 | 237800.0 | 5.34 |
| 2020-05-07 | 5.42 | 4.76 | 5.42 | 4.88 | 377900.0 | 4.83 |
| 2020-05-06 | 5.48 | 5.05 | 5.34 | 5.1 | 134100.0 | 5.05 |
| 2020-05-05 | 5.67 | 5.27 | 5.67 | 5.29 | 148200.0 | 5.24 |
| 2020-05-04 | 5.6 | 5.28 | 5.51 | 5.48 | 107700.0 | 5.43 |
| 2020-05-01 | 5.73 | 5.37 | 5.63 | 5.48 | 133100.0 | 5.43 |
| 2020-04-30 | 6.0 | 5.34 | 5.67 | 5.83 | 203400.0 | 5.77 |
| 2020-04-29 | 6.44 | 5.81 | 6.44 | 5.84 | 183000.0 | 5.78 |
| 2020-04-28 | 6.26 | 5.82 | 5.98 | 6.18 | 163500.0 | 6.12 |
| 2020-04-27 | 6.12 | 5.53 | 5.72 | 5.81 | 200300.0 | 5.75 |
| 2020-04-24 | 5.75 | 5.46 | 5.59 | 5.6 | 80100.0 | 5.55 |
| 2020-04-23 | 5.88 | 5.55 | 5.55 | 5.62 | 136600.0 | 5.56 |
| 2020-04-22 | 5.88 | 5.48 | 5.88 | 5.57 | 188800.0 | 5.52 |
| 2020-04-21 | 6.05 | 5.61 | 5.8 | 5.73 | 203700.0 | 5.67 |
| 2020-04-20 | 6.39 | 5.85 | 6.27 | 6.01 | 215500.0 | 5.95 |
| 2020-04-17 | 6.72 | 6.34 | 6.45 | 6.46 | 382400.0 | 6.4 |
| 2020-04-16 | 6.38 | 5.99 | 6.05 | 6.34 | 228500.0 | 6.28 |
| 2020-04-15 | 6.15 | 5.72 | 6.13 | 6.02 | 160400.0 | 5.96 |
| 2020-04-14 | 6.28 | 5.66 | 5.66 | 6.21 | 383900.0 | 6.15 |
| 2020-04-13 | 5.72 | 5.5 | 5.6 | 5.66 | 191600.0 | 5.6 |
| 2020-04-09 | 5.8 | 5.34 | 5.63 | 5.56 | 230900.0 | 5.51 |
| 2020-04-08 | 5.77 | 5.22 | 5.55 | 5.31 | 252000.0 | 5.26 |
| 2020-04-07 | 6.4 | 5.57 | 6.4 | 5.6 | 210000.0 | 5.55 |
| 2020-04-06 | 6.22 | 5.6 | 5.68 | 6.16 | 222400.0 | 6.1 |
| 2020-04-03 | 5.67 | 5.21 | 5.58 | 5.25 | 210800.0 | 5.2 |
| 2020-04-02 | 6.1 | 5.63 | 5.63 | 5.79 | 160000.0 | 5.73 |
| 2020-04-01 | 6.25 | 5.57 | 5.96 | 5.88 | 256300.0 | 5.82 |
| 2020-03-31 | 6.86 | 5.9 | 5.9 | 6.42 | 463000.0 | 6.36 |
| 2020-03-30 | 6.13 | 5.37 | 5.37 | 5.86 | 246000.0 | 5.8 |
| 2020-03-27 | 5.75 | 5.15 | 5.53 | 5.58 | 177800.0 | 5.53 |
| 2020-03-26 | 5.78 | 4.75 | 4.75 | 5.76 | 255200.0 | 5.7 |
| 2020-03-25 | 5.11 | 4.66 | 4.72 | 4.71 | 200700.0 | 4.66 |
| 2020-03-24 | 5.31 | 4.68 | 5.22 | 4.82 | 194500.0 | 4.77 |
| 2020-03-23 | 5.02 | 4.67 | 4.82 | 4.95 | 177500.0 | 4.9 |
| 2020-03-20 | 5.52 | 4.77 | 5.39 | 4.85 | 459100.0 | 4.8 |
| 2020-03-19 | 5.67 | 4.52 | 4.55 | 5.37 | 301000.0 | 5.32 |
| 2020-03-18 | 4.8 | 4.27 | 4.5 | 4.51 | 382300.0 | 4.47 |
| 2020-03-17 | 5.08 | 4.53 | 4.62 | 4.84 | 393400.0 | 4.79 |
| 2020-03-16 | 5.25 | 4.58 | 5.25 | 4.64 | 468300.0 | 4.59 |
| 2020-03-13 | 5.92 | 5.43 | 5.47 | 5.7 | 455000.0 | 5.64 |
| 2020-03-12 | 6.11 | 5.01 | 5.94 | 5.12 | 712300.0 | 5.07 |
| 2020-03-11 | 6.52 | 6.2 | 6.27 | 6.36 | 425200.0 | 6.3 |
| 2020-03-10 | 6.49 | 5.8 | 6.06 | 6.49 | 307200.0 | 6.43 |
| 2020-03-09 | 6.41 | 5.82 | 6.41 | 5.83 | 373300.0 | 5.77 |
| 2020-03-06 | 6.87 | 6.45 | 6.48 | 6.67 | 243700.0 | 6.6 |
| 2020-03-05 | 6.9 | 6.45 | 6.82 | 6.75 | 328200.0 | 6.68 |
| 2020-03-04 | 7.29 | 6.99 | 7.17 | 7.06 | 230000.0 | 6.82 |
| 2020-03-03 | 7.36 | 6.92 | 7.18 | 7.14 | 279400.0 | 6.89 |
| 2020-03-02 | 7.79 | 6.95 | 7.74 | 7.16 | 228400.0 | 6.91 |
| 2020-02-28 | 7.75 | 7.09 | 7.19 | 7.68 | 331100.0 | 7.42 |
| 2020-02-27 | 7.68 | 6.9 | 6.93 | 7.26 | 341500.0 | 7.01 |
| 2020-02-26 | 7.49 | 6.83 | 7.06 | 6.94 | 380400.0 | 6.7 |
| 2020-02-25 | 7.5 | 6.87 | 7.5 | 7.06 | 375600.0 | 6.82 |
| 2020-02-24 | 7.6 | 7.35 | 7.55 | 7.53 | 186400.0 | 7.27 |
| 2020-02-21 | 8.14 | 7.65 | 8.1 | 7.86 | 199600.0 | 7.59 |
| 2020-02-20 | 8.22 | 7.81 | 7.86 | 8.16 | 201700.0 | 7.88 |
| 2020-02-19 | 8.04 | 7.66 | 7.68 | 7.97 | 179100.0 | 7.7 |
| 2020-02-18 | 7.85 | 7.63 | 7.79 | 7.65 | 118500.0 | 7.39 |