| 名前 | Golden Ocean Group Limited Common Stock |
| ティッカー | GOGL |
| 国 | Bermuda |
| 上場年 | nan |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 6.86 | 6.5 | 6.51 | 6.72 | 1807800.0 | 6.72 |
| 2021-02-12 | 5.93 | 5.6 | 5.62 | 5.78 | 1988700.0 | 5.78 |
| 2021-02-11 | 5.64 | 5.36 | 5.39 | 5.61 | 775400.0 | 5.61 |
| 2021-02-10 | 5.53 | 5.43 | 5.49 | 5.47 | 399500.0 | 5.47 |
| 2021-02-09 | 5.42 | 5.18 | 5.24 | 5.37 | 487400.0 | 5.37 |
| 2021-02-08 | 5.17 | 5.08 | 5.1 | 5.12 | 420900.0 | 5.12 |
| 2021-02-05 | 5.27 | 5.1 | 5.11 | 5.21 | 647300.0 | 5.21 |
| 2021-02-04 | 5.13 | 4.99 | 5.01 | 5.1 | 452900.0 | 5.1 |
| 2021-02-03 | 5.05 | 4.87 | 4.89 | 5.0 | 562000.0 | 5.0 |
| 2021-02-02 | 4.89 | 4.78 | 4.82 | 4.87 | 450300.0 | 4.87 |
| 2021-02-01 | 4.89 | 4.74 | 4.81 | 4.87 | 327200.0 | 4.87 |
| 2021-01-29 | 4.89 | 4.71 | 4.75 | 4.74 | 436900.0 | 4.74 |
| 2021-01-28 | 4.73 | 4.64 | 4.7 | 4.69 | 312600.0 | 4.69 |
| 2021-01-27 | 4.79 | 4.63 | 4.7 | 4.69 | 414300.0 | 4.69 |
| 2021-01-26 | 5.02 | 4.93 | 5.01 | 5.0 | 462100.0 | 5.0 |
| 2021-01-25 | 5.12 | 4.96 | 4.96 | 5.1 | 703500.0 | 5.1 |
| 2021-01-22 | 5.35 | 5.26 | 5.35 | 5.34 | 274900.0 | 5.34 |
| 2021-01-21 | 5.54 | 5.41 | 5.48 | 5.5 | 290500.0 | 5.5 |
| 2021-01-20 | 5.56 | 5.46 | 5.51 | 5.52 | 382900.0 | 5.52 |
| 2021-01-19 | 5.59 | 5.35 | 5.36 | 5.5 | 631300.0 | 5.5 |
| 2021-01-15 | 5.26 | 5.19 | 5.25 | 5.23 | 587100.0 | 5.23 |
| 2021-01-14 | 5.37 | 5.09 | 5.12 | 5.32 | 905000.0 | 5.32 |
| 2021-01-13 | 5.27 | 5.19 | 5.24 | 5.25 | 798900.0 | 5.25 |
| 2021-01-12 | 5.41 | 5.21 | 5.27 | 5.39 | 744700.0 | 5.39 |
| 2021-01-11 | 5.47 | 5.25 | 5.28 | 5.42 | 573000.0 | 5.42 |
| 2021-01-08 | 5.42 | 5.33 | 5.33 | 5.42 | 550000.0 | 5.42 |
| 2021-01-07 | 5.01 | 4.93 | 4.98 | 5.0 | 517500.0 | 5.0 |
| 2021-01-06 | 4.89 | 4.82 | 4.86 | 4.87 | 195400.0 | 4.87 |
| 2021-01-05 | 4.93 | 4.77 | 4.87 | 4.86 | 517800.0 | 4.86 |
| 2021-01-04 | 4.92 | 4.73 | 4.89 | 4.78 | 338400.0 | 4.78 |
| 2020-12-31 | 4.67 | 4.59 | 4.63 | 4.63 | 115100.0 | 4.63 |
| 2020-12-30 | 4.66 | 4.57 | 4.57 | 4.64 | 272500.0 | 4.64 |
| 2020-12-29 | 4.56 | 4.44 | 4.56 | 4.5 | 241700.0 | 4.5 |
| 2020-12-28 | 4.69 | 4.57 | 4.66 | 4.58 | 203600.0 | 4.58 |
| 2020-12-24 | 4.63 | 4.57 | 4.6 | 4.62 | 49500.0 | 4.62 |
| 2020-12-23 | 4.64 | 4.57 | 4.58 | 4.59 | 112500.0 | 4.59 |
| 2020-12-22 | 4.63 | 4.49 | 4.61 | 4.51 | 208700.0 | 4.51 |
| 2020-12-21 | 4.61 | 4.52 | 4.54 | 4.58 | 331600.0 | 4.58 |
| 2020-12-18 | 4.92 | 4.79 | 4.85 | 4.81 | 627500.0 | 4.81 |
| 2020-12-17 | 4.78 | 4.64 | 4.66 | 4.68 | 290900.0 | 4.68 |
| 2020-12-16 | 4.66 | 4.57 | 4.64 | 4.62 | 178700.0 | 4.62 |
| 2020-12-15 | 4.64 | 4.54 | 4.58 | 4.63 | 245900.0 | 4.63 |
| 2020-12-14 | 4.75 | 4.64 | 4.73 | 4.67 | 350400.0 | 4.67 |
| 2020-12-11 | 4.5 | 4.43 | 4.49 | 4.45 | 143100.0 | 4.45 |
| 2020-12-10 | 4.56 | 4.39 | 4.42 | 4.52 | 222400.0 | 4.52 |
| 2020-12-09 | 4.42 | 4.37 | 4.4 | 4.4 | 306300.0 | 4.4 |
| 2020-12-08 | 4.31 | 4.24 | 4.25 | 4.27 | 250100.0 | 4.27 |
| 2020-12-07 | 4.35 | 4.22 | 4.26 | 4.29 | 318800.0 | 4.29 |
| 2020-12-04 | 4.36 | 4.22 | 4.22 | 4.34 | 366400.0 | 4.34 |
| 2020-12-03 | 4.23 | 4.14 | 4.16 | 4.19 | 163000.0 | 4.19 |
| 2020-12-02 | 4.24 | 4.09 | 4.14 | 4.16 | 603700.0 | 4.16 |
| 2020-12-01 | 4.38 | 4.23 | 4.27 | 4.34 | 408400.0 | 4.34 |
| 2020-11-30 | 4.36 | 4.26 | 4.28 | 4.26 | 417200.0 | 4.26 |
| 2020-11-27 | 4.31 | 4.23 | 4.26 | 4.29 | 180700.0 | 4.29 |
| 2020-11-25 | 4.37 | 4.22 | 4.26 | 4.33 | 259600.0 | 4.33 |
| 2020-11-24 | 4.24 | 4.12 | 4.12 | 4.22 | 360800.0 | 4.22 |
| 2020-11-23 | 4.42 | 4.18 | 4.18 | 4.34 | 732900.0 | 4.34 |
| 2020-11-20 | 4.14 | 4.03 | 4.03 | 4.09 | 402800.0 | 4.09 |
| 2020-11-19 | 3.99 | 3.8 | 3.8 | 3.97 | 392500.0 | 3.97 |
| 2020-11-18 | 3.86 | 3.74 | 3.74 | 3.75 | 258600.0 | 3.75 |
| 2020-11-17 | 3.75 | 3.67 | 3.72 | 3.73 | 232300.0 | 3.73 |
| 2020-11-16 | 3.83 | 3.72 | 3.78 | 3.76 | 397000.0 | 3.76 |
| 2020-11-13 | 3.84 | 3.73 | 3.73 | 3.84 | 195000.0 | 3.84 |
| 2020-11-12 | 3.68 | 3.54 | 3.62 | 3.66 | 359700.0 | 3.66 |
| 2020-11-11 | 3.64 | 3.56 | 3.63 | 3.63 | 182800.0 | 3.63 |
| 2020-11-10 | 3.7 | 3.63 | 3.68 | 3.69 | 223100.0 | 3.69 |
| 2020-11-09 | 3.82 | 3.62 | 3.78 | 3.66 | 279700.0 | 3.66 |
| 2020-11-06 | 3.57 | 3.5 | 3.54 | 3.51 | 134400.0 | 3.51 |
| 2020-11-05 | 3.48 | 3.39 | 3.42 | 3.4 | 112200.0 | 3.4 |
| 2020-11-04 | 3.38 | 3.27 | 3.29 | 3.31 | 129600.0 | 3.31 |
| 2020-11-03 | 3.32 | 3.24 | 3.29 | 3.3 | 293700.0 | 3.3 |
| 2020-11-02 | 3.26 | 3.17 | 3.26 | 3.19 | 209300.0 | 3.19 |
| 2020-10-30 | 3.29 | 3.21 | 3.28 | 3.24 | 227600.0 | 3.24 |
| 2020-10-29 | 3.31 | 3.18 | 3.23 | 3.29 | 314900.0 | 3.29 |
| 2020-10-28 | 3.42 | 3.31 | 3.4 | 3.31 | 315000.0 | 3.31 |
| 2020-10-27 | 3.67 | 3.57 | 3.6 | 3.63 | 254500.0 | 3.63 |
| 2020-10-26 | 3.59 | 3.49 | 3.59 | 3.53 | 279200.0 | 3.53 |
| 2020-10-23 | 3.7 | 3.63 | 3.69 | 3.69 | 198500.0 | 3.69 |
| 2020-10-22 | 3.79 | 3.71 | 3.73 | 3.75 | 220500.0 | 3.75 |
| 2020-10-21 | 3.63 | 3.56 | 3.56 | 3.6 | 300000.0 | 3.6 |
| 2020-10-20 | 3.54 | 3.47 | 3.52 | 3.5 | 242200.0 | 3.5 |
| 2020-10-19 | 3.52 | 3.38 | 3.52 | 3.39 | 334800.0 | 3.39 |
| 2020-10-16 | 3.63 | 3.56 | 3.61 | 3.56 | 205800.0 | 3.56 |
| 2020-10-15 | 3.71 | 3.56 | 3.59 | 3.7 | 347800.0 | 3.7 |
| 2020-10-14 | 3.84 | 3.72 | 3.79 | 3.74 | 252300.0 | 3.74 |
| 2020-10-13 | 3.82 | 3.76 | 3.77 | 3.76 | 173900.0 | 3.76 |
| 2020-10-12 | 3.94 | 3.87 | 3.94 | 3.9 | 215300.0 | 3.9 |
| 2020-10-09 | 4.02 | 3.9 | 3.93 | 3.97 | 421200.0 | 3.97 |
| 2020-10-08 | 4.04 | 3.97 | 3.99 | 4.01 | 286400.0 | 4.01 |
| 2020-10-07 | 4.01 | 3.94 | 3.98 | 3.99 | 327900.0 | 3.99 |
| 2020-10-06 | 4.12 | 3.98 | 4.12 | 4.04 | 847900.0 | 4.04 |
| 2020-10-05 | 4.2 | 4.1 | 4.15 | 4.12 | 814400.0 | 4.12 |
| 2020-10-02 | 4.12 | 4.0 | 4.0 | 4.08 | 331100.0 | 4.08 |
| 2020-10-01 | 3.92 | 3.83 | 3.84 | 3.9 | 245000.0 | 3.9 |
| 2020-09-30 | 3.84 | 3.7 | 3.71 | 3.82 | 221900.0 | 3.82 |
| 2020-09-29 | 3.75 | 3.67 | 3.67 | 3.74 | 267500.0 | 3.74 |
| 2020-09-28 | 3.64 | 3.58 | 3.61 | 3.61 | 190700.0 | 3.61 |
| 2020-09-25 | 3.7 | 3.56 | 3.56 | 3.69 | 507800.0 | 3.69 |
| 2020-09-24 | 3.63 | 3.52 | 3.59 | 3.6 | 246400.0 | 3.6 |
| 2020-09-23 | 3.54 | 3.41 | 3.53 | 3.43 | 705200.0 | 3.43 |
| 2020-09-22 | 3.42 | 3.32 | 3.41 | 3.34 | 340600.0 | 3.34 |
| 2020-09-21 | 3.36 | 3.2 | 3.35 | 3.31 | 416600.0 | 3.31 |
| 2020-09-18 | 3.53 | 3.45 | 3.47 | 3.46 | 251900.0 | 3.46 |
| 2020-09-17 | 3.59 | 3.51 | 3.51 | 3.56 | 242800.0 | 3.56 |
| 2020-09-16 | 3.58 | 3.5 | 3.52 | 3.56 | 118600.0 | 3.56 |
| 2020-09-15 | 3.64 | 3.53 | 3.58 | 3.53 | 222400.0 | 3.53 |
| 2020-09-14 | 3.68 | 3.6 | 3.62 | 3.62 | 286500.0 | 3.62 |
| 2020-09-11 | 3.6 | 3.5 | 3.59 | 3.57 | 146700.0 | 3.57 |
| 2020-09-10 | 3.58 | 3.45 | 3.54 | 3.46 | 271800.0 | 3.46 |
| 2020-09-09 | 3.49 | 3.43 | 3.47 | 3.46 | 231700.0 | 3.46 |
| 2020-09-08 | 3.52 | 3.42 | 3.45 | 3.42 | 281800.0 | 3.42 |
| 2020-09-04 | 3.69 | 3.5 | 3.6 | 3.68 | 258700.0 | 3.68 |
| 2020-09-03 | 3.71 | 3.58 | 3.67 | 3.59 | 305800.0 | 3.59 |
| 2020-09-02 | 3.81 | 3.76 | 3.78 | 3.77 | 295600.0 | 3.77 |
| 2020-09-01 | 4.06 | 3.92 | 4.04 | 3.97 | 256800.0 | 3.97 |
| 2020-08-31 | 4.14 | 4.02 | 4.12 | 4.05 | 111800.0 | 4.05 |
| 2020-08-28 | 4.19 | 4.08 | 4.08 | 4.18 | 166300.0 | 4.18 |
| 2020-08-27 | 4.12 | 4.03 | 4.12 | 4.06 | 279100.0 | 4.06 |
| 2020-08-26 | 4.24 | 4.16 | 4.19 | 4.2 | 133800.0 | 4.2 |
| 2020-08-25 | 4.27 | 4.16 | 4.24 | 4.22 | 143600.0 | 4.22 |
| 2020-08-24 | 4.21 | 4.12 | 4.16 | 4.19 | 252800.0 | 4.19 |
| 2020-08-21 | 4.08 | 4.01 | 4.05 | 4.06 | 223800.0 | 4.06 |
| 2020-08-20 | 4.16 | 4.1 | 4.15 | 4.15 | 204600.0 | 4.15 |
| 2020-08-19 | 4.43 | 4.29 | 4.35 | 4.3 | 390700.0 | 4.3 |
| 2020-08-18 | 4.37 | 4.19 | 4.36 | 4.28 | 388900.0 | 4.28 |
| 2020-08-17 | 4.3 | 4.21 | 4.23 | 4.25 | 339600.0 | 4.25 |
| 2020-08-14 | 4.18 | 4.05 | 4.07 | 4.14 | 120400.0 | 4.14 |
| 2020-08-13 | 4.24 | 4.13 | 4.2 | 4.2 | 265700.0 | 4.2 |
| 2020-08-12 | 4.19 | 4.09 | 4.13 | 4.16 | 134500.0 | 4.16 |
| 2020-08-11 | 4.19 | 4.06 | 4.09 | 4.11 | 281800.0 | 4.11 |
| 2020-08-10 | 3.97 | 3.9 | 3.9 | 3.96 | 201700.0 | 3.96 |
| 2020-08-07 | 3.99 | 3.93 | 3.95 | 3.95 | 70600.0 | 3.95 |
| 2020-08-06 | 4.06 | 3.97 | 4.04 | 4.01 | 195200.0 | 4.01 |
| 2020-08-05 | 4.05 | 3.98 | 4.03 | 4.02 | 191900.0 | 4.02 |
| 2020-08-04 | 4.03 | 3.93 | 4.01 | 3.97 | 247200.0 | 3.97 |
| 2020-08-03 | 3.91 | 3.84 | 3.88 | 3.9 | 179200.0 | 3.9 |
| 2020-07-31 | 3.88 | 3.79 | 3.88 | 3.84 | 153600.0 | 3.84 |
| 2020-07-30 | 3.88 | 3.76 | 3.83 | 3.83 | 409200.0 | 3.83 |
| 2020-07-29 | 4.15 | 3.96 | 3.97 | 4.12 | 675100.0 | 4.12 |
| 2020-07-28 | 3.71 | 3.6 | 3.62 | 3.67 | 323500.0 | 3.67 |
| 2020-07-27 | 3.78 | 3.56 | 3.6 | 3.68 | 429700.0 | 3.68 |
| 2020-07-24 | 3.55 | 3.42 | 3.5 | 3.51 | 252900.0 | 3.51 |
| 2020-07-23 | 3.57 | 3.48 | 3.51 | 3.5 | 441700.0 | 3.5 |
| 2020-07-22 | 3.65 | 3.52 | 3.65 | 3.56 | 460900.0 | 3.56 |
| 2020-07-21 | 3.81 | 3.66 | 3.8 | 3.68 | 343000.0 | 3.68 |
| 2020-07-20 | 3.79 | 3.73 | 3.79 | 3.74 | 293400.0 | 3.74 |
| 2020-07-17 | 3.97 | 3.88 | 3.95 | 3.9 | 468500.0 | 3.9 |
| 2020-07-16 | 3.94 | 3.84 | 3.89 | 3.89 | 306800.0 | 3.89 |
| 2020-07-15 | 3.81 | 3.75 | 3.78 | 3.78 | 254600.0 | 3.78 |
| 2020-07-14 | 3.82 | 3.71 | 3.73 | 3.78 | 332600.0 | 3.78 |
| 2020-07-13 | 3.9 | 3.74 | 3.85 | 3.74 | 290000.0 | 3.74 |
| 2020-07-10 | 3.82 | 3.75 | 3.77 | 3.81 | 220600.0 | 3.81 |
| 2020-07-09 | 3.96 | 3.81 | 3.95 | 3.81 | 267400.0 | 3.81 |
| 2020-07-08 | 4.03 | 3.92 | 3.92 | 4.0 | 156200.0 | 4.0 |
| 2020-07-07 | 4.05 | 3.93 | 4.05 | 3.95 | 346100.0 | 3.95 |
| 2020-07-06 | 4.23 | 4.15 | 4.16 | 4.2 | 254300.0 | 4.2 |
| 2020-07-02 | 4.07 | 3.91 | 4.02 | 3.92 | 353400.0 | 3.92 |
| 2020-07-01 | 3.94 | 3.78 | 3.78 | 3.86 | 253400.0 | 3.86 |
| 2020-06-30 | 3.9 | 3.76 | 3.87 | 3.88 | 240600.0 | 3.88 |
| 2020-06-29 | 3.98 | 3.87 | 3.88 | 3.93 | 239800.0 | 3.93 |
| 2020-06-26 | 3.92 | 3.76 | 3.91 | 3.77 | 341900.0 | 3.77 |
| 2020-06-25 | 4.05 | 3.92 | 3.97 | 4.05 | 260900.0 | 4.05 |
| 2020-06-24 | 4.14 | 3.89 | 4.14 | 3.92 | 610500.0 | 3.92 |
| 2020-06-23 | 4.25 | 4.16 | 4.24 | 4.2 | 404400.0 | 4.2 |
| 2020-06-22 | 4.2 | 4.1 | 4.13 | 4.15 | 397800.0 | 4.15 |
| 2020-06-19 | 4.2 | 3.98 | 4.17 | 4.07 | 649300.0 | 4.07 |
| 2020-06-18 | 4.4 | 4.26 | 4.36 | 4.38 | 893200.0 | 4.38 |
| 2020-06-17 | 4.29 | 4.14 | 4.29 | 4.21 | 736800.0 | 4.21 |
| 2020-06-16 | 4.11 | 3.95 | 4.08 | 4.01 | 389800.0 | 4.01 |
| 2020-06-15 | 3.89 | 3.61 | 3.64 | 3.85 | 452700.0 | 3.85 |
| 2020-06-12 | 3.9 | 3.7 | 3.87 | 3.81 | 471900.0 | 3.81 |
| 2020-06-11 | 3.87 | 3.61 | 3.86 | 3.65 | 480700.0 | 3.65 |
| 2020-06-10 | 4.14 | 3.96 | 4.1 | 4.06 | 432100.0 | 4.06 |
| 2020-06-09 | 3.89 | 3.79 | 3.82 | 3.87 | 298900.0 | 3.87 |
| 2020-06-08 | 3.99 | 3.88 | 3.91 | 3.98 | 323900.0 | 3.98 |
| 2020-06-05 | 3.89 | 3.77 | 3.85 | 3.86 | 438800.0 | 3.86 |
| 2020-06-04 | 3.7 | 3.59 | 3.65 | 3.64 | 416100.0 | 3.64 |
| 2020-06-03 | 3.69 | 3.51 | 3.63 | 3.62 | 815800.0 | 3.62 |
| 2020-06-02 | 3.36 | 3.28 | 3.31 | 3.35 | 161100.0 | 3.35 |
| 2020-06-01 | 3.21 | 3.09 | 3.09 | 3.19 | 452300.0 | 3.19 |
| 2020-05-29 | 3.1 | 3.01 | 3.09 | 3.08 | 302900.0 | 3.08 |
| 2020-05-28 | 3.27 | 3.13 | 3.27 | 3.13 | 394200.0 | 3.13 |
| 2020-05-27 | 3.48 | 3.25 | 3.47 | 3.32 | 442600.0 | 3.32 |
| 2020-05-26 | 3.5 | 3.4 | 3.42 | 3.46 | 270100.0 | 3.46 |
| 2020-05-22 | 3.44 | 3.31 | 3.44 | 3.4 | 266300.0 | 3.4 |
| 2020-05-21 | 3.52 | 3.39 | 3.47 | 3.43 | 271400.0 | 3.43 |
| 2020-05-20 | 3.48 | 3.39 | 3.46 | 3.45 | 304300.0 | 3.45 |
| 2020-05-19 | 3.35 | 3.25 | 3.31 | 3.26 | 283600.0 | 3.26 |
| 2020-05-18 | 3.32 | 3.21 | 3.25 | 3.31 | 354000.0 | 3.31 |
| 2020-05-15 | 3.12 | 3.0 | 3.02 | 3.07 | 322600.0 | 3.07 |
| 2020-05-14 | 2.88 | 2.72 | 2.78 | 2.86 | 586200.0 | 2.86 |
| 2020-05-13 | 2.8 | 2.69 | 2.77 | 2.72 | 363900.0 | 2.72 |
| 2020-05-12 | 3.04 | 2.85 | 3.02 | 2.85 | 433700.0 | 2.85 |
| 2020-05-11 | 3.23 | 3.13 | 3.23 | 3.15 | 169800.0 | 3.15 |
| 2020-05-08 | 3.29 | 3.19 | 3.22 | 3.27 | 311100.0 | 3.27 |
| 2020-05-07 | 3.16 | 3.03 | 3.13 | 3.13 | 544700.0 | 3.13 |
| 2020-05-06 | 3.1 | 2.96 | 3.1 | 2.98 | 445200.0 | 2.98 |
| 2020-05-05 | 3.36 | 3.2 | 3.36 | 3.22 | 405800.0 | 3.22 |
| 2020-05-04 | 3.46 | 3.29 | 3.33 | 3.45 | 342200.0 | 3.45 |
| 2020-05-01 | 3.79 | 3.46 | 3.75 | 3.54 | 422700.0 | 3.54 |
| 2020-04-30 | 3.83 | 3.53 | 3.58 | 3.8 | 724900.0 | 3.8 |
| 2020-04-29 | 3.69 | 3.58 | 3.63 | 3.63 | 723900.0 | 3.63 |
| 2020-04-28 | 3.74 | 3.53 | 3.61 | 3.66 | 1086400.0 | 3.66 |
| 2020-04-27 | 3.56 | 3.45 | 3.45 | 3.49 | 748400.0 | 3.49 |
| 2020-04-24 | 3.54 | 3.43 | 3.51 | 3.48 | 132700.0 | 3.48 |
| 2020-04-23 | 3.54 | 3.43 | 3.44 | 3.47 | 119200.0 | 3.47 |
| 2020-04-22 | 3.48 | 3.38 | 3.45 | 3.44 | 216500.0 | 3.44 |
| 2020-04-21 | 3.46 | 3.32 | 3.41 | 3.35 | 332800.0 | 3.35 |
| 2020-04-20 | 3.69 | 3.58 | 3.67 | 3.63 | 335900.0 | 3.63 |
| 2020-04-17 | 3.83 | 3.73 | 3.74 | 3.82 | 247900.0 | 3.82 |
| 2020-04-16 | 3.7 | 3.52 | 3.7 | 3.61 | 507200.0 | 3.61 |
| 2020-04-15 | 3.5 | 3.37 | 3.47 | 3.44 | 521600.0 | 3.44 |
| 2020-04-14 | 3.67 | 3.51 | 3.51 | 3.59 | 531500.0 | 3.59 |
| 2020-04-13 | 3.41 | 3.3 | 3.35 | 3.39 | 267400.0 | 3.39 |
| 2020-04-09 | 3.36 | 3.22 | 3.26 | 3.29 | 228400.0 | 3.29 |
| 2020-04-08 | 3.33 | 3.13 | 3.19 | 3.14 | 222800.0 | 3.14 |
| 2020-04-07 | 3.37 | 3.19 | 3.29 | 3.21 | 200900.0 | 3.21 |
| 2020-04-06 | 3.18 | 3.08 | 3.12 | 3.17 | 220300.0 | 3.17 |
| 2020-04-03 | 3.05 | 2.8 | 3.05 | 2.91 | 248700.0 | 2.91 |
| 2020-04-02 | 3.14 | 2.99 | 3.08 | 3.07 | 350100.0 | 3.07 |
| 2020-04-01 | 3.19 | 2.98 | 3.09 | 3.02 | 298000.0 | 3.02 |
| 2020-03-31 | 3.17 | 3.02 | 3.17 | 3.13 | 519600.0 | 3.13 |
| 2020-03-30 | 2.89 | 2.7 | 2.71 | 2.87 | 429900.0 | 2.87 |
| 2020-03-27 | 2.79 | 2.62 | 2.68 | 2.71 | 334400.0 | 2.71 |
| 2020-03-26 | 2.93 | 2.63 | 2.7 | 2.9 | 340300.0 | 2.9 |
| 2020-03-25 | 2.8 | 2.61 | 2.76 | 2.7 | 355300.0 | 2.7 |
| 2020-03-24 | 2.9 | 2.64 | 2.9 | 2.75 | 391200.0 | 2.75 |
| 2020-03-23 | 2.77 | 2.52 | 2.77 | 2.55 | 454900.0 | 2.55 |
| 2020-03-20 | 3.02 | 2.74 | 2.97 | 2.79 | 801500.0 | 2.79 |
| 2020-03-19 | 3.1 | 2.83 | 2.89 | 2.98 | 387300.0 | 2.98 |
| 2020-03-18 | 3.18 | 2.87 | 2.94 | 2.99 | 363100.0 | 2.99 |
| 2020-03-17 | 3.22 | 3.0 | 3.18 | 3.06 | 384800.0 | 3.06 |
| 2020-03-16 | 3.23 | 2.92 | 2.99 | 2.96 | 538400.0 | 2.96 |
| 2020-03-13 | 3.47 | 3.15 | 3.4 | 3.4 | 379500.0 | 3.4 |
| 2020-03-12 | 3.26 | 2.96 | 3.01 | 3.06 | 598600.0 | 3.06 |
| 2020-03-11 | 3.54 | 3.35 | 3.45 | 3.39 | 422500.0 | 3.39 |
| 2020-03-10 | 3.55 | 3.32 | 3.48 | 3.51 | 359200.0 | 3.51 |
| 2020-03-09 | 3.46 | 3.22 | 3.3 | 3.23 | 375100.0 | 3.23 |
| 2020-03-06 | 3.88 | 3.69 | 3.69 | 3.81 | 403300.0 | 3.81 |
| 2020-03-05 | 3.92 | 3.66 | 3.91 | 3.72 | 479900.0 | 3.72 |
| 2020-03-04 | 4.12 | 4.0 | 4.05 | 4.09 | 142500.0 | 4.04 |
| 2020-03-03 | 4.21 | 3.96 | 4.12 | 3.99 | 315200.0 | 3.94 |
| 2020-03-02 | 4.1 | 3.92 | 4.03 | 4.1 | 282900.0 | 4.05 |
| 2020-02-28 | 4.09 | 3.83 | 3.83 | 4.07 | 412800.0 | 4.02 |
| 2020-02-27 | 4.09 | 3.79 | 3.85 | 3.95 | 482700.0 | 3.9 |
| 2020-02-26 | 4.04 | 3.86 | 3.95 | 3.89 | 320300.0 | 3.84 |
| 2020-02-25 | 4.08 | 3.86 | 4.06 | 3.9 | 407900.0 | 3.85 |
| 2020-02-24 | 4.2 | 4.09 | 4.16 | 4.1 | 432300.0 | 4.05 |
| 2020-02-21 | 4.58 | 4.51 | 4.56 | 4.52 | 254200.0 | 4.46 |
| 2020-02-20 | 4.75 | 4.59 | 4.6 | 4.72 | 384400.0 | 4.66 |
| 2020-02-19 | 4.71 | 4.59 | 4.65 | 4.67 | 182300.0 | 4.61 |
| 2020-02-18 | 4.66 | 4.48 | 4.58 | 4.51 | 409200.0 | 4.45 |