| 名前 | Gold Resource Corporation Common Stock |
| ティッカー | GORO |
| 国 | United States |
| 上場年 | nan |
| セクター | Basic Industries |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 2.98 | 2.91 | 2.96 | 2.94 | 847800.0 | 2.94 |
| 2021-02-12 | 2.99 | 2.87 | 2.94 | 2.96 | 1097000.0 | 2.96 |
| 2021-02-11 | 3.04 | 2.94 | 3.03 | 2.97 | 1710500.0 | 2.97 |
| 2021-02-10 | 3.07 | 2.95 | 3.02 | 3.03 | 1036600.0 | 3.03 |
| 2021-02-09 | 3.04 | 2.94 | 3.03 | 3.01 | 949400.0 | 3.01 |
| 2021-02-08 | 3.1 | 2.95 | 3.07 | 3.0 | 1426600.0 | 3.0 |
| 2021-02-05 | 3.03 | 2.88 | 2.99 | 3.03 | 1452600.0 | 3.03 |
| 2021-02-04 | 2.95 | 2.82 | 2.9 | 2.95 | 1004400.0 | 2.95 |
| 2021-02-03 | 3.02 | 2.86 | 3.02 | 2.97 | 1331600.0 | 2.97 |
| 2021-02-02 | 3.02 | 2.85 | 2.99 | 2.87 | 1664200.0 | 2.87 |
| 2021-02-01 | 3.2 | 2.91 | 3.17 | 3.04 | 3723100.0 | 3.04 |
| 2021-01-29 | 2.98 | 2.78 | 2.9 | 2.82 | 2631600.0 | 2.82 |
| 2021-01-28 | 2.85 | 2.65 | 2.78 | 2.74 | 2977500.0 | 2.74 |
| 2021-01-27 | 2.66 | 2.5 | 2.65 | 2.56 | 2196000.0 | 2.56 |
| 2021-01-26 | 2.79 | 2.66 | 2.71 | 2.67 | 1557600.0 | 2.67 |
| 2021-01-25 | 2.74 | 2.66 | 2.74 | 2.68 | 1775100.0 | 2.68 |
| 2021-01-22 | 2.72 | 2.48 | 2.68 | 2.7 | 1545100.0 | 2.7 |
| 2021-01-21 | 2.8 | 2.68 | 2.8 | 2.73 | 865300.0 | 2.73 |
| 2021-01-20 | 2.81 | 2.7 | 2.74 | 2.78 | 1161700.0 | 2.78 |
| 2021-01-19 | 2.74 | 2.62 | 2.68 | 2.71 | 1404200.0 | 2.71 |
| 2021-01-15 | 2.83 | 2.65 | 2.82 | 2.65 | 1678800.0 | 2.65 |
| 2021-01-14 | 2.84 | 2.73 | 2.77 | 2.79 | 1191400.0 | 2.79 |
| 2021-01-13 | 2.86 | 2.73 | 2.82 | 2.74 | 1373100.0 | 2.74 |
| 2021-01-12 | 2.85 | 2.71 | 2.85 | 2.82 | 1579800.0 | 2.82 |
| 2021-01-11 | 2.87 | 2.81 | 2.87 | 2.83 | 1053700.0 | 2.83 |
| 2021-01-08 | 2.99 | 2.82 | 2.99 | 2.86 | 1887800.0 | 2.86 |
| 2021-01-07 | 3.06 | 2.93 | 3.06 | 2.97 | 1563600.0 | 2.96 |
| 2021-01-06 | 3.18 | 2.99 | 3.14 | 3.03 | 2044900.0 | 3.02 |
| 2021-01-05 | 3.34 | 3.12 | 3.32 | 3.13 | 2041800.0 | 3.12 |
| 2021-01-04 | 3.38 | 2.89 | 2.91 | 3.31 | 3815500.0 | 3.3 |
| 2020-12-31 | 3.12 | 2.88 | 3.1 | 2.91 | 2086700.0 | 2.9 |
| 2020-12-30 | 3.19 | 3.03 | 3.16 | 3.08 | 1165000.0 | 3.07 |
| 2020-12-29 | 3.36 | 3.11 | 3.34 | 3.13 | 1647600.0 | 3.12 |
| 2020-12-28 | 3.54 | 3.35 | 3.4 | 3.36 | 643100.0 | 3.35 |
| 2020-12-24 | 3.5 | 3.26 | 3.35 | 3.38 | 1098900.0 | 3.37 |
| 2020-12-23 | 3.72 | 3.51 | 3.61 | 3.65 | 1766600.0 | 3.64 |
| 2020-12-22 | 3.78 | 3.47 | 3.65 | 3.63 | 1918700.0 | 3.62 |
| 2020-12-21 | 3.6 | 3.21 | 3.35 | 3.6 | 2660900.0 | 3.59 |
| 2020-12-18 | 3.47 | 3.27 | 3.45 | 3.3 | 2902600.0 | 3.29 |
| 2020-12-17 | 3.62 | 3.34 | 3.5 | 3.39 | 2581900.0 | 3.38 |
| 2020-12-16 | 3.43 | 3.34 | 3.37 | 3.41 | 652800.0 | 3.4 |
| 2020-12-15 | 3.37 | 3.23 | 3.26 | 3.35 | 804900.0 | 3.34 |
| 2020-12-14 | 3.36 | 3.19 | 3.34 | 3.19 | 764400.0 | 3.18 |
| 2020-12-11 | 3.38 | 3.27 | 3.33 | 3.32 | 609200.0 | 3.31 |
| 2020-12-10 | 3.4 | 3.27 | 3.34 | 3.36 | 780300.0 | 3.35 |
| 2020-12-09 | 3.4 | 3.25 | 3.4 | 3.31 | 770700.0 | 3.3 |
| 2020-12-08 | 3.5 | 3.33 | 3.5 | 3.42 | 1550500.0 | 3.41 |
| 2020-12-07 | 3.57 | 3.28 | 3.28 | 3.44 | 1447900.0 | 3.43 |
| 2020-12-04 | 3.32 | 3.17 | 3.19 | 3.27 | 1226900.0 | 3.26 |
| 2020-12-03 | 3.25 | 3.11 | 3.24 | 3.21 | 827900.0 | 3.2 |
| 2020-12-02 | 3.35 | 3.04 | 3.1 | 3.23 | 2490600.0 | 3.22 |
| 2020-12-01 | 3.09 | 3.01 | 3.05 | 3.08 | 1522600.0 | 3.07 |
| 2020-11-30 | 3.04 | 2.94 | 3.0 | 2.98 | 994700.0 | 2.97 |
| 2020-11-27 | 3.06 | 2.96 | 2.99 | 3.04 | 414000.0 | 3.03 |
| 2020-11-25 | 3.11 | 3.01 | 3.01 | 3.04 | 1406100.0 | 3.03 |
| 2020-11-24 | 3.06 | 2.9 | 2.91 | 3.0 | 1056800.0 | 2.99 |
| 2020-11-23 | 3.03 | 2.87 | 3.01 | 2.97 | 1137500.0 | 2.96 |
| 2020-11-20 | 3.01 | 2.92 | 2.92 | 3.0 | 789100.0 | 2.99 |
| 2020-11-19 | 2.95 | 2.86 | 2.92 | 2.92 | 772600.0 | 2.91 |
| 2020-11-18 | 3.0 | 2.91 | 2.96 | 2.93 | 1450200.0 | 2.92 |
| 2020-11-17 | 3.07 | 2.97 | 3.05 | 2.97 | 805300.0 | 2.96 |
| 2020-11-16 | 3.1 | 2.98 | 3.02 | 3.1 | 968500.0 | 3.09 |
| 2020-11-13 | 3.12 | 3.0 | 3.12 | 3.04 | 675600.0 | 3.03 |
| 2020-11-12 | 3.06 | 2.99 | 3.0 | 3.04 | 569100.0 | 3.03 |
| 2020-11-11 | 3.03 | 2.95 | 3.01 | 3.01 | 520800.0 | 3.0 |
| 2020-11-10 | 3.09 | 2.98 | 3.06 | 3.07 | 770200.0 | 3.06 |
| 2020-11-09 | 3.05 | 2.86 | 2.87 | 3.03 | 1444700.0 | 3.02 |
| 2020-11-06 | 3.15 | 3.0 | 3.06 | 3.05 | 2244600.0 | 3.04 |
| 2020-11-05 | 3.09 | 3.0 | 3.08 | 3.03 | 1929800.0 | 3.02 |
| 2020-11-04 | 3.02 | 2.86 | 2.98 | 2.95 | 776700.0 | 2.94 |
| 2020-11-03 | 3.17 | 2.85 | 2.91 | 2.98 | 1723100.0 | 2.97 |
| 2020-11-02 | 2.87 | 2.68 | 2.77 | 2.84 | 1051800.0 | 2.83 |
| 2020-10-30 | 2.74 | 2.58 | 2.7 | 2.74 | 1363400.0 | 2.73 |
| 2020-10-29 | 2.72 | 2.59 | 2.61 | 2.65 | 941300.0 | 2.64 |
| 2020-10-28 | 2.83 | 2.6 | 2.83 | 2.6 | 1183600.0 | 2.59 |
| 2020-10-27 | 2.92 | 2.86 | 2.92 | 2.88 | 480300.0 | 2.87 |
| 2020-10-26 | 3.01 | 2.89 | 2.96 | 2.9 | 579300.0 | 2.89 |
| 2020-10-23 | 3.0 | 2.88 | 2.95 | 2.99 | 803400.0 | 2.98 |
| 2020-10-22 | 3.01 | 2.89 | 3.0 | 2.94 | 872900.0 | 2.93 |
| 2020-10-21 | 3.09 | 3.0 | 3.02 | 3.02 | 800100.0 | 3.01 |
| 2020-10-20 | 3.04 | 2.89 | 2.92 | 2.99 | 723700.0 | 2.98 |
| 2020-10-19 | 3.07 | 2.9 | 3.03 | 2.9 | 810200.0 | 2.89 |
| 2020-10-16 | 3.27 | 3.01 | 3.25 | 3.02 | 1174100.0 | 3.01 |
| 2020-10-15 | 3.2 | 2.88 | 2.95 | 3.2 | 1940500.0 | 3.19 |
| 2020-10-14 | 3.05 | 2.91 | 2.91 | 2.93 | 1612300.0 | 2.92 |
| 2020-10-13 | 2.93 | 2.81 | 2.9 | 2.86 | 1030500.0 | 2.85 |
| 2020-10-12 | 3.16 | 2.94 | 3.15 | 2.95 | 1021300.0 | 2.94 |
| 2020-10-09 | 3.1 | 2.97 | 3.02 | 3.09 | 1351800.0 | 3.08 |
| 2020-10-08 | 3.02 | 2.77 | 2.79 | 3.0 | 3327400.0 | 2.99 |
| 2020-10-07 | 2.93 | 2.69 | 2.89 | 2.72 | 3629500.0 | 2.71 |
| 2020-10-06 | 3.34 | 2.79 | 3.32 | 2.79 | 4370100.0 | 2.78 |
| 2020-10-05 | 3.78 | 3.3 | 3.73 | 3.32 | 2514200.0 | 3.3 |
| 2020-10-02 | 3.6 | 3.44 | 3.49 | 3.6 | 1155000.0 | 3.58 |
| 2020-10-01 | 3.54 | 3.43 | 3.46 | 3.49 | 1072100.0 | 3.47 |
| 2020-09-30 | 3.5 | 3.37 | 3.46 | 3.41 | 732800.0 | 3.39 |
| 2020-09-29 | 3.48 | 3.3 | 3.3 | 3.46 | 1100700.0 | 3.44 |
| 2020-09-28 | 3.33 | 3.22 | 3.26 | 3.29 | 582800.0 | 3.27 |
| 2020-09-25 | 3.29 | 3.19 | 3.29 | 3.22 | 686900.0 | 3.2 |
| 2020-09-24 | 3.38 | 3.1 | 3.15 | 3.31 | 1090600.0 | 3.29 |
| 2020-09-23 | 3.36 | 3.14 | 3.35 | 3.15 | 1434200.0 | 3.13 |
| 2020-09-22 | 3.45 | 3.32 | 3.45 | 3.41 | 1099900.0 | 3.39 |
| 2020-09-21 | 3.64 | 3.41 | 3.55 | 3.41 | 1435500.0 | 3.39 |
| 2020-09-18 | 3.75 | 3.63 | 3.73 | 3.68 | 1494300.0 | 3.66 |
| 2020-09-17 | 3.83 | 3.71 | 3.81 | 3.73 | 2157000.0 | 3.71 |
| 2020-09-16 | 3.96 | 3.8 | 3.92 | 3.89 | 1553800.0 | 3.87 |
| 2020-09-15 | 3.96 | 3.85 | 3.94 | 3.88 | 691300.0 | 3.86 |
| 2020-09-14 | 3.93 | 3.83 | 3.83 | 3.92 | 1206600.0 | 3.9 |
| 2020-09-11 | 3.97 | 3.8 | 3.94 | 3.81 | 793100.0 | 3.79 |
| 2020-09-10 | 4.03 | 3.92 | 3.97 | 3.92 | 753300.0 | 3.9 |
| 2020-09-09 | 4.06 | 3.9 | 3.99 | 3.97 | 779800.0 | 3.95 |
| 2020-09-08 | 4.03 | 3.81 | 3.94 | 3.95 | 1448700.0 | 3.93 |
| 2020-09-04 | 4.02 | 3.79 | 3.9 | 4.01 | 1062900.0 | 3.99 |
| 2020-09-03 | 3.96 | 3.82 | 3.86 | 3.95 | 735700.0 | 3.93 |
| 2020-09-02 | 3.93 | 3.77 | 3.93 | 3.91 | 1075500.0 | 3.89 |
| 2020-09-01 | 4.06 | 3.89 | 4.05 | 3.97 | 1154500.0 | 3.95 |
| 2020-08-31 | 4.09 | 3.95 | 4.07 | 3.98 | 856400.0 | 3.96 |
| 2020-08-28 | 4.09 | 3.94 | 4.04 | 4.02 | 1160700.0 | 4.0 |
| 2020-08-27 | 4.15 | 3.89 | 4.1 | 3.97 | 1115400.0 | 3.95 |
| 2020-08-26 | 4.1 | 3.94 | 3.96 | 4.03 | 1190600.0 | 4.01 |
| 2020-08-25 | 3.98 | 3.82 | 3.95 | 3.98 | 976200.0 | 3.96 |
| 2020-08-24 | 4.09 | 3.92 | 4.09 | 3.95 | 1055900.0 | 3.93 |
| 2020-08-21 | 4.14 | 4.01 | 4.1 | 4.05 | 885400.0 | 4.03 |
| 2020-08-20 | 4.26 | 4.09 | 4.14 | 4.21 | 1318300.0 | 4.19 |
| 2020-08-19 | 4.25 | 4.08 | 4.15 | 4.18 | 2053600.0 | 4.16 |
| 2020-08-18 | 4.38 | 4.1 | 4.37 | 4.19 | 886500.0 | 4.17 |
| 2020-08-17 | 4.32 | 4.15 | 4.25 | 4.26 | 902700.0 | 4.24 |
| 2020-08-14 | 4.16 | 4.01 | 4.14 | 4.12 | 876600.0 | 4.1 |
| 2020-08-13 | 4.19 | 4.02 | 4.05 | 4.15 | 927300.0 | 4.13 |
| 2020-08-12 | 4.17 | 3.95 | 4.17 | 3.97 | 1133100.0 | 3.95 |
| 2020-08-11 | 4.22 | 3.98 | 4.16 | 4.0 | 1658900.0 | 3.98 |
| 2020-08-10 | 4.67 | 4.38 | 4.51 | 4.39 | 1040500.0 | 4.36 |
| 2020-08-07 | 4.55 | 4.31 | 4.5 | 4.45 | 1264300.0 | 4.42 |
| 2020-08-06 | 4.78 | 4.55 | 4.65 | 4.63 | 1146600.0 | 4.6 |
| 2020-08-05 | 4.94 | 4.46 | 4.6 | 4.59 | 2792300.0 | 4.56 |
| 2020-08-04 | 4.61 | 4.17 | 4.28 | 4.6 | 1729900.0 | 4.57 |
| 2020-08-03 | 4.38 | 4.05 | 4.35 | 4.36 | 1610500.0 | 4.33 |
| 2020-07-31 | 4.49 | 4.38 | 4.47 | 4.39 | 1056300.0 | 4.36 |
| 2020-07-30 | 4.56 | 4.34 | 4.43 | 4.37 | 1146800.0 | 4.34 |
| 2020-07-29 | 4.86 | 4.43 | 4.85 | 4.59 | 1915400.0 | 4.56 |
| 2020-07-28 | 5.02 | 4.79 | 4.86 | 4.83 | 1211100.0 | 4.8 |
| 2020-07-27 | 5.04 | 4.79 | 4.87 | 4.93 | 2120500.0 | 4.9 |
| 2020-07-24 | 4.85 | 4.67 | 4.72 | 4.75 | 993100.0 | 4.72 |
| 2020-07-23 | 4.87 | 4.59 | 4.76 | 4.65 | 1409100.0 | 4.62 |
| 2020-07-22 | 4.96 | 4.64 | 4.93 | 4.76 | 2027400.0 | 4.73 |
| 2020-07-21 | 4.82 | 4.56 | 4.56 | 4.74 | 1980200.0 | 4.71 |
| 2020-07-20 | 4.42 | 4.2 | 4.21 | 4.35 | 1077600.0 | 4.32 |
| 2020-07-17 | 4.23 | 4.11 | 4.16 | 4.18 | 978500.0 | 4.15 |
| 2020-07-16 | 4.24 | 4.07 | 4.17 | 4.13 | 704000.0 | 4.1 |
| 2020-07-15 | 4.24 | 4.08 | 4.16 | 4.15 | 938700.0 | 4.12 |
| 2020-07-14 | 4.2 | 4.0 | 4.02 | 4.17 | 739100.0 | 4.14 |
| 2020-07-13 | 4.32 | 3.98 | 4.27 | 4.0 | 1211200.0 | 3.97 |
| 2020-07-10 | 4.23 | 4.08 | 4.19 | 4.16 | 652500.0 | 4.13 |
| 2020-07-09 | 4.5 | 4.13 | 4.39 | 4.19 | 1802700.0 | 4.16 |
| 2020-07-08 | 4.33 | 4.14 | 4.15 | 4.31 | 1949800.0 | 4.28 |
| 2020-07-07 | 4.07 | 3.76 | 3.82 | 4.07 | 1388100.0 | 4.04 |
| 2020-07-06 | 3.97 | 3.73 | 3.91 | 3.85 | 1080300.0 | 3.82 |
| 2020-07-02 | 4.01 | 3.82 | 3.89 | 3.85 | 939000.0 | 3.82 |
| 2020-07-01 | 4.11 | 3.86 | 4.07 | 3.95 | 1069700.0 | 3.92 |
| 2020-06-30 | 4.12 | 3.88 | 3.94 | 4.11 | 1392500.0 | 4.08 |
| 2020-06-29 | 3.94 | 3.77 | 3.82 | 3.94 | 1100800.0 | 3.91 |
| 2020-06-26 | 3.79 | 3.56 | 3.62 | 3.76 | 1381400.0 | 3.73 |
| 2020-06-25 | 3.66 | 3.55 | 3.57 | 3.65 | 924500.0 | 3.62 |
| 2020-06-24 | 3.75 | 3.54 | 3.7 | 3.57 | 1068100.0 | 3.54 |
| 2020-06-23 | 3.8 | 3.69 | 3.77 | 3.74 | 1040800.0 | 3.71 |
| 2020-06-22 | 3.84 | 3.63 | 3.73 | 3.74 | 1508600.0 | 3.71 |
| 2020-06-19 | 3.86 | 3.66 | 3.78 | 3.69 | 1856600.0 | 3.66 |
| 2020-06-18 | 3.86 | 3.7 | 3.82 | 3.7 | 1178900.0 | 3.67 |
| 2020-06-17 | 3.97 | 3.8 | 3.94 | 3.82 | 982400.0 | 3.79 |
| 2020-06-16 | 4.09 | 3.89 | 4.08 | 3.93 | 1040600.0 | 3.9 |
| 2020-06-15 | 4.08 | 3.65 | 3.78 | 4.08 | 1339900.0 | 4.05 |
| 2020-06-12 | 3.99 | 3.79 | 3.95 | 3.84 | 1010500.0 | 3.81 |
| 2020-06-11 | 4.17 | 3.78 | 4.02 | 3.83 | 1483400.0 | 3.8 |
| 2020-06-10 | 4.09 | 3.8 | 3.98 | 4.07 | 1282200.0 | 4.04 |
| 2020-06-09 | 4.13 | 3.92 | 4.05 | 3.92 | 986400.0 | 3.89 |
| 2020-06-08 | 4.1 | 3.95 | 3.99 | 4.03 | 774900.0 | 4.0 |
| 2020-06-05 | 4.03 | 3.85 | 3.91 | 4.01 | 1166700.0 | 3.98 |
| 2020-06-04 | 4.12 | 3.91 | 3.99 | 3.99 | 1175500.0 | 3.96 |
| 2020-06-03 | 3.95 | 3.72 | 3.84 | 3.91 | 1118800.0 | 3.88 |
| 2020-06-02 | 4.22 | 3.88 | 4.22 | 3.9 | 1196400.0 | 3.87 |
| 2020-06-01 | 4.1 | 3.88 | 3.96 | 4.08 | 1061600.0 | 4.05 |
| 2020-05-29 | 3.99 | 3.87 | 3.96 | 3.9 | 1239500.0 | 3.87 |
| 2020-05-28 | 4.26 | 3.84 | 4.15 | 3.86 | 1497200.0 | 3.83 |
| 2020-05-27 | 4.1 | 3.75 | 3.77 | 4.07 | 1528500.0 | 4.04 |
| 2020-05-26 | 4.05 | 3.83 | 4.0 | 3.84 | 1186700.0 | 3.81 |
| 2020-05-22 | 4.22 | 4.01 | 4.17 | 4.03 | 881800.0 | 4.0 |
| 2020-05-21 | 4.29 | 4.01 | 4.24 | 4.1 | 1332200.0 | 4.07 |
| 2020-05-20 | 4.56 | 4.29 | 4.47 | 4.38 | 1258400.0 | 4.35 |
| 2020-05-19 | 4.5 | 4.21 | 4.26 | 4.37 | 1296900.0 | 4.34 |
| 2020-05-18 | 4.37 | 4.11 | 4.33 | 4.21 | 1275100.0 | 4.18 |
| 2020-05-15 | 4.19 | 3.78 | 3.85 | 4.19 | 1826200.0 | 4.16 |
| 2020-05-14 | 3.85 | 3.66 | 3.7 | 3.73 | 1149700.0 | 3.7 |
| 2020-05-13 | 3.85 | 3.62 | 3.76 | 3.76 | 980700.0 | 3.73 |
| 2020-05-12 | 4.02 | 3.71 | 3.96 | 3.71 | 973000.0 | 3.68 |
| 2020-05-11 | 4.12 | 3.84 | 4.05 | 3.89 | 1140900.0 | 3.86 |
| 2020-05-08 | 4.09 | 3.93 | 3.95 | 4.05 | 1178200.0 | 4.02 |
| 2020-05-07 | 4.05 | 3.76 | 3.81 | 3.9 | 1335600.0 | 3.87 |
| 2020-05-06 | 3.95 | 3.67 | 3.91 | 3.81 | 1564100.0 | 3.78 |
| 2020-05-05 | 4.26 | 4.07 | 4.2 | 4.18 | 900700.0 | 4.14 |
| 2020-05-04 | 4.25 | 4.08 | 4.25 | 4.17 | 907700.0 | 4.13 |
| 2020-05-01 | 4.25 | 3.95 | 3.95 | 4.21 | 1026500.0 | 4.17 |
| 2020-04-30 | 4.45 | 4.11 | 4.29 | 4.13 | 1219200.0 | 4.09 |
| 2020-04-29 | 4.4 | 4.07 | 4.1 | 4.38 | 1474800.0 | 4.34 |
| 2020-04-28 | 4.12 | 3.81 | 3.84 | 4.07 | 953600.0 | 4.03 |
| 2020-04-27 | 3.95 | 3.71 | 3.88 | 3.88 | 1002800.0 | 3.85 |
| 2020-04-24 | 4.14 | 3.78 | 4.12 | 3.97 | 1086200.0 | 3.94 |
| 2020-04-23 | 4.27 | 3.91 | 3.94 | 4.04 | 1600300.0 | 4.01 |
| 2020-04-22 | 3.89 | 3.66 | 3.85 | 3.88 | 1472600.0 | 3.85 |
| 2020-04-21 | 3.75 | 3.47 | 3.59 | 3.65 | 1028700.0 | 3.62 |
| 2020-04-20 | 3.82 | 3.52 | 3.56 | 3.78 | 1024800.0 | 3.75 |
| 2020-04-17 | 3.85 | 3.57 | 3.7 | 3.6 | 1422600.0 | 3.57 |
| 2020-04-16 | 4.06 | 3.73 | 3.98 | 3.9 | 1195200.0 | 3.87 |
| 2020-04-15 | 4.08 | 3.75 | 3.76 | 3.94 | 1216400.0 | 3.91 |
| 2020-04-14 | 4.37 | 3.89 | 4.15 | 4.05 | 2339600.0 | 4.01 |
| 2020-04-13 | 3.92 | 3.33 | 3.51 | 3.88 | 1579100.0 | 3.85 |
| 2020-04-09 | 3.61 | 3.34 | 3.45 | 3.54 | 2004200.0 | 3.51 |
| 2020-04-08 | 3.45 | 3.25 | 3.3 | 3.29 | 697900.0 | 3.26 |
| 2020-04-07 | 3.43 | 3.19 | 3.39 | 3.29 | 1238000.0 | 3.26 |
| 2020-04-06 | 3.5 | 3.11 | 3.18 | 3.26 | 1887300.0 | 3.23 |
| 2020-04-03 | 3.15 | 2.85 | 2.88 | 3.08 | 1920400.0 | 3.05 |
| 2020-04-02 | 3.11 | 2.79 | 2.87 | 2.84 | 1772800.0 | 2.81 |
| 2020-04-01 | 2.97 | 2.6 | 2.69 | 2.84 | 1113600.0 | 2.81 |
| 2020-03-31 | 2.87 | 2.56 | 2.7 | 2.75 | 1498400.0 | 2.72 |
| 2020-03-30 | 2.93 | 2.63 | 2.77 | 2.76 | 974400.0 | 2.73 |
| 2020-03-27 | 3.01 | 2.7 | 2.94 | 2.71 | 1144800.0 | 2.68 |
| 2020-03-26 | 3.26 | 2.87 | 3.06 | 3.0 | 1903800.0 | 2.97 |
| 2020-03-25 | 3.09 | 2.76 | 2.92 | 2.91 | 2290000.0 | 2.88 |
| 2020-03-24 | 2.93 | 2.73 | 2.92 | 2.83 | 2804000.0 | 2.8 |
| 2020-03-23 | 2.61 | 2.3 | 2.58 | 2.54 | 1657200.0 | 2.52 |
| 2020-03-20 | 2.83 | 2.35 | 2.76 | 2.36 | 2417300.0 | 2.34 |
| 2020-03-19 | 3.01 | 2.35 | 2.61 | 2.67 | 1963200.0 | 2.64 |
| 2020-03-18 | 3.01 | 2.49 | 3.0 | 2.5 | 1779000.0 | 2.48 |
| 2020-03-17 | 3.15 | 2.57 | 2.57 | 3.05 | 2691800.0 | 3.02 |
| 2020-03-16 | 2.72 | 2.02 | 2.2 | 2.66 | 2322100.0 | 2.63 |
| 2020-03-13 | 3.09 | 2.5 | 3.04 | 2.6 | 1587100.0 | 2.58 |
| 2020-03-12 | 3.18 | 2.71 | 2.92 | 2.72 | 1415000.0 | 2.69 |
| 2020-03-11 | 3.84 | 3.31 | 3.83 | 3.32 | 1163700.0 | 3.29 |
| 2020-03-10 | 4.0 | 3.65 | 4.0 | 3.87 | 769800.0 | 3.83 |
| 2020-03-09 | 4.36 | 3.79 | 3.8 | 3.84 | 1198600.0 | 3.8 |
| 2020-03-06 | 4.72 | 4.32 | 4.72 | 4.46 | 1251800.0 | 4.41 |
| 2020-03-05 | 4.73 | 4.43 | 4.7 | 4.62 | 850700.0 | 4.57 |
| 2020-03-04 | 4.84 | 4.45 | 4.82 | 4.6 | 729600.0 | 4.55 |
| 2020-03-03 | 4.99 | 4.18 | 4.36 | 4.66 | 1761100.0 | 4.61 |
| 2020-03-02 | 4.36 | 4.1 | 4.21 | 4.31 | 1079000.0 | 4.27 |
| 2020-02-28 | 4.42 | 3.99 | 4.23 | 4.02 | 2005600.0 | 3.98 |
| 2020-02-27 | 5.2 | 4.65 | 5.2 | 4.67 | 1476800.0 | 4.62 |
| 2020-02-26 | 5.38 | 5.1 | 5.34 | 5.12 | 748600.0 | 5.07 |
| 2020-02-25 | 5.76 | 5.25 | 5.69 | 5.29 | 1264900.0 | 5.24 |
| 2020-02-24 | 6.24 | 5.61 | 6.22 | 5.77 | 1851300.0 | 5.71 |
| 2020-02-21 | 5.89 | 5.42 | 5.5 | 5.82 | 1892100.0 | 5.76 |
| 2020-02-20 | 5.67 | 5.29 | 5.43 | 5.31 | 1125400.0 | 5.26 |
| 2020-02-19 | 5.43 | 5.2 | 5.3 | 5.38 | 730000.0 | 5.32 |
| 2020-02-18 | 5.3 | 5.06 | 5.13 | 5.27 | 763300.0 | 5.22 |