| 名前 | Geopark Ltd Common Shares |
| ティッカー | GPRK |
| 国 | Bermuda |
| 上場年 | 2014.0 |
| セクター | Energy |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 16.75 | 15.31 | 15.36 | 16.11 | 397900.0 | 16.11 |
| 2021-02-12 | 15.38 | 15.09 | 15.35 | 15.3 | 148200.0 | 15.3 |
| 2021-02-11 | 15.49 | 14.91 | 15.23 | 15.44 | 142700.0 | 15.44 |
| 2021-02-10 | 15.15 | 14.52 | 14.73 | 15.15 | 127000.0 | 15.15 |
| 2021-02-09 | 14.57 | 13.93 | 14.0 | 14.52 | 285300.0 | 14.52 |
| 2021-02-08 | 13.85 | 13.33 | 13.5 | 13.82 | 293000.0 | 13.82 |
| 2021-02-05 | 13.59 | 13.2 | 13.38 | 13.5 | 223900.0 | 13.5 |
| 2021-02-04 | 13.47 | 12.89 | 13.23 | 13.38 | 201100.0 | 13.38 |
| 2021-02-03 | 13.58 | 12.98 | 13.05 | 13.12 | 304500.0 | 13.12 |
| 2021-02-02 | 13.4 | 12.71 | 12.95 | 13.07 | 212100.0 | 13.07 |
| 2021-02-01 | 12.92 | 12.33 | 12.71 | 12.81 | 83200.0 | 12.81 |
| 2021-01-29 | 13.08 | 12.5 | 12.97 | 12.71 | 140600.0 | 12.71 |
| 2021-01-28 | 13.28 | 12.8 | 12.93 | 12.95 | 227500.0 | 12.95 |
| 2021-01-27 | 12.99 | 12.34 | 12.62 | 12.75 | 119700.0 | 12.75 |
| 2021-01-26 | 13.0 | 12.44 | 12.58 | 12.76 | 109700.0 | 12.76 |
| 2021-01-25 | 12.52 | 11.64 | 12.21 | 12.38 | 91500.0 | 12.38 |
| 2021-01-22 | 12.63 | 11.97 | 12.31 | 12.25 | 175100.0 | 12.25 |
| 2021-01-21 | 13.1 | 12.44 | 12.9 | 12.6 | 94300.0 | 12.6 |
| 2021-01-20 | 13.1 | 12.61 | 13.1 | 12.77 | 206400.0 | 12.77 |
| 2021-01-19 | 13.05 | 12.43 | 12.87 | 13.01 | 108100.0 | 13.01 |
| 2021-01-15 | 13.63 | 12.07 | 12.7 | 12.91 | 307000.0 | 12.91 |
| 2021-01-14 | 13.47 | 12.65 | 12.65 | 13.12 | 281400.0 | 13.12 |
| 2021-01-13 | 12.92 | 12.41 | 12.7 | 12.58 | 1000900.0 | 12.58 |
| 2021-01-12 | 13.0 | 12.56 | 12.84 | 12.68 | 159100.0 | 12.68 |
| 2021-01-11 | 12.96 | 12.43 | 12.64 | 12.7 | 51700.0 | 12.7 |
| 2021-01-08 | 12.98 | 12.28 | 12.59 | 12.83 | 54700.0 | 12.83 |
| 2021-01-07 | 13.2 | 12.5 | 13.0 | 12.62 | 113300.0 | 12.62 |
| 2021-01-06 | 13.08 | 12.39 | 12.69 | 12.78 | 168000.0 | 12.78 |
| 2021-01-05 | 13.2 | 12.42 | 12.56 | 12.44 | 127900.0 | 12.44 |
| 2021-01-04 | 13.12 | 12.16 | 13.0 | 12.6 | 102900.0 | 12.6 |
| 2020-12-31 | 13.18 | 12.69 | 12.69 | 12.99 | 30200.0 | 12.99 |
| 2020-12-30 | 12.93 | 12.39 | 12.39 | 12.74 | 64400.0 | 12.74 |
| 2020-12-29 | 12.63 | 12.05 | 12.63 | 12.39 | 59400.0 | 12.39 |
| 2020-12-28 | 12.62 | 12.13 | 12.62 | 12.48 | 86600.0 | 12.48 |
| 2020-12-24 | 12.8 | 12.39 | 12.63 | 12.75 | 23600.0 | 12.75 |
| 2020-12-23 | 12.98 | 12.5 | 12.59 | 12.72 | 141800.0 | 12.72 |
| 2020-12-22 | 12.83 | 12.16 | 12.57 | 12.47 | 82100.0 | 12.47 |
| 2020-12-21 | 12.83 | 11.64 | 12.83 | 12.6 | 193900.0 | 12.6 |
| 2020-12-18 | 13.95 | 12.9 | 13.95 | 13.28 | 167900.0 | 13.28 |
| 2020-12-17 | 14.0 | 12.69 | 12.7 | 13.85 | 289900.0 | 13.85 |
| 2020-12-16 | 12.91 | 11.8 | 12.24 | 12.85 | 168900.0 | 12.85 |
| 2020-12-15 | 12.25 | 11.27 | 11.62 | 12.25 | 112100.0 | 12.25 |
| 2020-12-14 | 11.76 | 11.08 | 11.76 | 11.64 | 133700.0 | 11.64 |
| 2020-12-11 | 12.1 | 11.05 | 11.37 | 11.77 | 98900.0 | 11.77 |
| 2020-12-10 | 11.63 | 10.41 | 10.41 | 11.4 | 161600.0 | 11.4 |
| 2020-12-09 | 10.79 | 10.32 | 10.35 | 10.49 | 68400.0 | 10.49 |
| 2020-12-08 | 10.55 | 10.15 | 10.45 | 10.27 | 111000.0 | 10.27 |
| 2020-12-07 | 10.97 | 10.23 | 10.88 | 10.53 | 151200.0 | 10.53 |
| 2020-12-04 | 11.5 | 10.47 | 10.5 | 10.88 | 347400.0 | 10.88 |
| 2020-12-03 | 10.64 | 9.82 | 9.93 | 10.54 | 170600.0 | 10.54 |
| 2020-12-02 | 10.14 | 8.73 | 8.87 | 10.01 | 278300.0 | 10.01 |
| 2020-12-01 | 9.52 | 8.88 | 9.3 | 9.0 | 81200.0 | 9.0 |
| 2020-11-30 | 9.7 | 9.04 | 9.6 | 9.13 | 83800.0 | 9.13 |
| 2020-11-27 | 10.0 | 9.52 | 9.9 | 9.6 | 81900.0 | 9.6 |
| 2020-11-25 | 10.2 | 9.94 | 9.96 | 10.0 | 98500.0 | 10.0 |
| 2020-11-24 | 10.27 | 9.93 | 10.18 | 10.01 | 75900.0 | 10.01 |
| 2020-11-23 | 10.0 | 9.58 | 9.58 | 9.91 | 85700.0 | 9.91 |
| 2020-11-20 | 9.75 | 9.4 | 9.61 | 9.55 | 118200.0 | 9.55 |
| 2020-11-19 | 9.9 | 9.2 | 9.51 | 9.66 | 75300.0 | 9.66 |
| 2020-11-18 | 9.92 | 9.6 | 9.89 | 9.6 | 85400.0 | 9.56 |
| 2020-11-17 | 9.99 | 9.07 | 9.33 | 9.82 | 244100.0 | 9.78 |
| 2020-11-16 | 9.48 | 9.15 | 9.2 | 9.41 | 196100.0 | 9.37 |
| 2020-11-13 | 9.15 | 8.47 | 8.55 | 8.95 | 187600.0 | 8.91 |
| 2020-11-12 | 8.75 | 8.39 | 8.5 | 8.53 | 124200.0 | 8.49 |
| 2020-11-11 | 8.92 | 8.4 | 8.4 | 8.66 | 87700.0 | 8.62 |
| 2020-11-10 | 8.47 | 7.47 | 7.66 | 8.3 | 164400.0 | 8.26 |
| 2020-11-09 | 7.94 | 7.26 | 7.27 | 7.54 | 229000.0 | 7.51 |
| 2020-11-06 | 7.09 | 6.63 | 6.93 | 6.69 | 289700.0 | 6.66 |
| 2020-11-05 | 7.38 | 6.72 | 6.72 | 6.79 | 188900.0 | 6.76 |
| 2020-11-04 | 6.92 | 6.63 | 6.81 | 6.63 | 74400.0 | 6.6 |
| 2020-11-03 | 7.06 | 6.72 | 6.99 | 6.87 | 104800.0 | 6.84 |
| 2020-11-02 | 7.04 | 6.79 | 7.0 | 6.9 | 66000.0 | 6.87 |
| 2020-10-30 | 6.9 | 6.65 | 6.72 | 6.88 | 66800.0 | 6.85 |
| 2020-10-29 | 7.08 | 6.61 | 6.96 | 6.78 | 99300.0 | 6.75 |
| 2020-10-28 | 7.27 | 6.94 | 7.23 | 7.03 | 79600.0 | 7.0 |
| 2020-10-27 | 7.68 | 7.37 | 7.57 | 7.4 | 56400.0 | 7.37 |
| 2020-10-26 | 7.98 | 7.5 | 7.86 | 7.58 | 55000.0 | 7.55 |
| 2020-10-23 | 8.16 | 7.92 | 8.05 | 7.99 | 20300.0 | 7.96 |
| 2020-10-22 | 8.16 | 7.73 | 7.82 | 8.04 | 51100.0 | 8.01 |
| 2020-10-21 | 7.86 | 7.6 | 7.71 | 7.82 | 88100.0 | 7.79 |
| 2020-10-20 | 7.99 | 7.44 | 7.94 | 7.8 | 166900.0 | 7.77 |
| 2020-10-19 | 8.14 | 7.84 | 8.08 | 7.9 | 31500.0 | 7.87 |
| 2020-10-16 | 8.12 | 7.94 | 8.12 | 8.06 | 37500.0 | 8.03 |
| 2020-10-15 | 8.15 | 7.97 | 7.98 | 8.12 | 49300.0 | 8.09 |
| 2020-10-14 | 8.3 | 8.06 | 8.09 | 8.16 | 46800.0 | 8.13 |
| 2020-10-13 | 8.24 | 7.93 | 8.17 | 8.02 | 50400.0 | 7.99 |
| 2020-10-12 | 8.31 | 7.97 | 8.26 | 8.26 | 46500.0 | 8.22 |
| 2020-10-09 | 8.49 | 8.17 | 8.44 | 8.34 | 44800.0 | 8.3 |
| 2020-10-08 | 8.44 | 8.02 | 8.1 | 8.4 | 54400.0 | 8.36 |
| 2020-10-07 | 8.06 | 7.77 | 8.06 | 8.05 | 66400.0 | 8.02 |
| 2020-10-06 | 8.07 | 7.74 | 7.86 | 8.06 | 112700.0 | 8.03 |
| 2020-10-05 | 7.89 | 7.4 | 7.5 | 7.85 | 87000.0 | 7.82 |
| 2020-10-02 | 7.54 | 7.2 | 7.27 | 7.5 | 51300.0 | 7.47 |
| 2020-10-01 | 7.59 | 7.24 | 7.27 | 7.41 | 95000.0 | 7.38 |
| 2020-09-30 | 7.65 | 7.35 | 7.48 | 7.36 | 57500.0 | 7.33 |
| 2020-09-29 | 7.81 | 7.26 | 7.69 | 7.37 | 71200.0 | 7.34 |
| 2020-09-28 | 8.02 | 7.71 | 7.87 | 7.74 | 50100.0 | 7.71 |
| 2020-09-25 | 7.93 | 7.51 | 7.86 | 7.81 | 58500.0 | 7.78 |
| 2020-09-24 | 8.05 | 7.73 | 7.99 | 7.84 | 81500.0 | 7.81 |
| 2020-09-23 | 8.0 | 7.59 | 7.99 | 7.88 | 109100.0 | 7.85 |
| 2020-09-22 | 8.07 | 7.75 | 8.0 | 8.01 | 95700.0 | 7.98 |
| 2020-09-21 | 8.22 | 8.0 | 8.22 | 8.01 | 43100.0 | 7.98 |
| 2020-09-18 | 8.55 | 8.05 | 8.52 | 8.38 | 139200.0 | 8.34 |
| 2020-09-17 | 8.63 | 8.22 | 8.48 | 8.56 | 82700.0 | 8.52 |
| 2020-09-16 | 8.7 | 8.33 | 8.41 | 8.5 | 39400.0 | 8.46 |
| 2020-09-15 | 8.38 | 8.0 | 8.0 | 8.32 | 66700.0 | 8.28 |
| 2020-09-14 | 8.15 | 7.77 | 8.14 | 7.88 | 209900.0 | 7.85 |
| 2020-09-11 | 8.16 | 8.01 | 8.03 | 8.11 | 44500.0 | 8.08 |
| 2020-09-10 | 8.35 | 7.89 | 8.35 | 8.03 | 156700.0 | 8.0 |
| 2020-09-09 | 8.54 | 8.23 | 8.42 | 8.33 | 135600.0 | 8.29 |
| 2020-09-08 | 8.76 | 8.25 | 8.75 | 8.42 | 140400.0 | 8.38 |
| 2020-09-04 | 9.14 | 8.81 | 9.11 | 8.88 | 57100.0 | 8.84 |
| 2020-09-03 | 9.16 | 8.88 | 9.05 | 9.04 | 45600.0 | 9.0 |
| 2020-09-02 | 9.03 | 8.85 | 8.85 | 9.0 | 77000.0 | 8.96 |
| 2020-09-01 | 9.13 | 8.77 | 8.98 | 8.87 | 62500.0 | 8.83 |
| 2020-08-31 | 9.26 | 8.87 | 9.26 | 8.92 | 65600.0 | 8.88 |
| 2020-08-28 | 9.43 | 9.02 | 9.02 | 9.17 | 40500.0 | 9.13 |
| 2020-08-27 | 9.19 | 8.86 | 9.15 | 8.95 | 77500.0 | 8.91 |
| 2020-08-26 | 9.5 | 9.06 | 9.49 | 9.15 | 137900.0 | 9.11 |
| 2020-08-25 | 9.51 | 9.12 | 9.36 | 9.5 | 82700.0 | 9.46 |
| 2020-08-24 | 9.58 | 9.25 | 9.48 | 9.35 | 63500.0 | 9.31 |
| 2020-08-21 | 9.66 | 9.16 | 9.66 | 9.36 | 112500.0 | 9.32 |
| 2020-08-20 | 10.09 | 9.67 | 9.95 | 9.68 | 87700.0 | 9.64 |
| 2020-08-19 | 10.18 | 9.8 | 9.85 | 10.16 | 117400.0 | 10.12 |
| 2020-08-18 | 10.26 | 9.8 | 10.19 | 9.89 | 111500.0 | 9.85 |
| 2020-08-17 | 10.44 | 10.09 | 10.44 | 10.24 | 74400.0 | 10.2 |
| 2020-08-14 | 10.45 | 10.1 | 10.24 | 10.43 | 113200.0 | 10.39 |
| 2020-08-13 | 10.63 | 10.24 | 10.24 | 10.28 | 97200.0 | 10.24 |
| 2020-08-12 | 10.43 | 9.91 | 10.43 | 10.26 | 170600.0 | 10.22 |
| 2020-08-11 | 10.73 | 10.13 | 10.63 | 10.21 | 98800.0 | 10.17 |
| 2020-08-10 | 10.53 | 9.98 | 10.05 | 10.48 | 75500.0 | 10.44 |
| 2020-08-07 | 10.09 | 9.75 | 9.83 | 10.06 | 96700.0 | 10.02 |
| 2020-08-06 | 10.0 | 9.77 | 9.8 | 9.96 | 75200.0 | 9.92 |
| 2020-08-05 | 10.0 | 9.71 | 10.0 | 9.77 | 158600.0 | 9.73 |
| 2020-08-04 | 10.12 | 9.7 | 9.7 | 9.71 | 63800.0 | 9.67 |
| 2020-08-03 | 9.93 | 9.56 | 9.82 | 9.73 | 91500.0 | 9.69 |
| 2020-07-31 | 9.84 | 9.5 | 9.8 | 9.8 | 101300.0 | 9.76 |
| 2020-07-30 | 9.99 | 9.44 | 9.99 | 9.8 | 208000.0 | 9.76 |
| 2020-07-29 | 10.21 | 9.88 | 10.11 | 10.18 | 256000.0 | 10.14 |
| 2020-07-28 | 10.17 | 9.81 | 10.01 | 10.05 | 318400.0 | 10.01 |
| 2020-07-27 | 10.21 | 9.57 | 9.8 | 10.05 | 354200.0 | 10.01 |
| 2020-07-24 | 9.87 | 8.97 | 8.97 | 9.76 | 557300.0 | 9.72 |
| 2020-07-23 | 9.21 | 8.78 | 8.91 | 9.0 | 341400.0 | 8.96 |
| 2020-07-22 | 9.14 | 8.62 | 9.14 | 8.95 | 557100.0 | 8.91 |
| 2020-07-21 | 9.21 | 8.68 | 8.78 | 9.14 | 721800.0 | 9.1 |
| 2020-07-20 | 8.9 | 8.58 | 8.76 | 8.58 | 122400.0 | 8.54 |
| 2020-07-17 | 9.21 | 8.75 | 9.11 | 8.76 | 317400.0 | 8.72 |
| 2020-07-16 | 9.35 | 8.93 | 9.29 | 8.98 | 138100.0 | 8.94 |
| 2020-07-15 | 9.79 | 9.24 | 9.63 | 9.35 | 108500.0 | 9.31 |
| 2020-07-14 | 9.66 | 9.26 | 9.55 | 9.45 | 170000.0 | 9.41 |
| 2020-07-13 | 10.58 | 9.63 | 10.58 | 9.66 | 120600.0 | 9.62 |
| 2020-07-10 | 10.5 | 10.01 | 10.01 | 10.43 | 138800.0 | 10.39 |
| 2020-07-09 | 10.75 | 10.06 | 10.65 | 10.08 | 73000.0 | 10.04 |
| 2020-07-08 | 11.0 | 10.32 | 10.68 | 10.65 | 104200.0 | 10.6 |
| 2020-07-07 | 11.14 | 10.66 | 10.77 | 10.72 | 181600.0 | 10.67 |
| 2020-07-06 | 11.27 | 10.66 | 11.05 | 10.88 | 114700.0 | 10.83 |
| 2020-07-02 | 11.08 | 10.12 | 10.18 | 10.9 | 128200.0 | 10.85 |
| 2020-07-01 | 10.33 | 9.57 | 9.74 | 9.94 | 449300.0 | 9.9 |
| 2020-06-30 | 9.81 | 9.36 | 9.71 | 9.79 | 192500.0 | 9.75 |
| 2020-06-29 | 10.06 | 9.59 | 9.98 | 9.65 | 111800.0 | 9.61 |
| 2020-06-26 | 10.04 | 9.56 | 9.63 | 9.79 | 127900.0 | 9.75 |
| 2020-06-25 | 10.01 | 9.65 | 9.85 | 9.75 | 97900.0 | 9.71 |
| 2020-06-24 | 10.26 | 9.58 | 10.26 | 9.65 | 183100.0 | 9.61 |
| 2020-06-23 | 10.61 | 10.01 | 10.09 | 10.54 | 449500.0 | 10.49 |
| 2020-06-22 | 10.08 | 9.69 | 9.88 | 9.98 | 143900.0 | 9.94 |
| 2020-06-19 | 10.34 | 9.85 | 10.29 | 9.98 | 89200.0 | 9.94 |
| 2020-06-18 | 10.19 | 9.9 | 10.02 | 10.0 | 116300.0 | 9.96 |
| 2020-06-17 | 10.43 | 9.95 | 10.43 | 10.13 | 389900.0 | 10.09 |
| 2020-06-16 | 10.86 | 10.14 | 10.34 | 10.54 | 162400.0 | 10.49 |
| 2020-06-15 | 9.99 | 8.88 | 9.23 | 9.86 | 432700.0 | 9.82 |
| 2020-06-12 | 10.38 | 9.04 | 10.05 | 9.53 | 544000.0 | 9.49 |
| 2020-06-11 | 10.3 | 9.54 | 10.2 | 9.66 | 337600.0 | 9.62 |
| 2020-06-10 | 11.1 | 10.67 | 11.07 | 10.82 | 238400.0 | 10.77 |
| 2020-06-09 | 11.48 | 11.12 | 11.4 | 11.2 | 217300.0 | 11.15 |
| 2020-06-08 | 11.83 | 11.13 | 11.46 | 11.53 | 549700.0 | 11.48 |
| 2020-06-05 | 11.02 | 9.6 | 9.94 | 10.93 | 790300.0 | 10.88 |
| 2020-06-04 | 9.62 | 9.05 | 9.62 | 9.14 | 244000.0 | 9.1 |
| 2020-06-03 | 9.85 | 9.5 | 9.7 | 9.74 | 728400.0 | 9.7 |
| 2020-06-02 | 9.21 | 8.66 | 8.89 | 9.0 | 408800.0 | 8.96 |
| 2020-06-01 | 8.88 | 8.25 | 8.43 | 8.68 | 149400.0 | 8.64 |
| 2020-05-29 | 8.5 | 8.02 | 8.29 | 8.47 | 241700.0 | 8.43 |
| 2020-05-28 | 8.41 | 7.87 | 8.27 | 8.28 | 357200.0 | 8.24 |
| 2020-05-27 | 8.05 | 7.63 | 7.92 | 7.98 | 122700.0 | 7.95 |
| 2020-05-26 | 8.14 | 7.65 | 8.08 | 7.81 | 78700.0 | 7.78 |
| 2020-05-22 | 7.95 | 7.68 | 7.85 | 7.8 | 125600.0 | 7.77 |
| 2020-05-21 | 8.28 | 7.79 | 8.17 | 7.93 | 382100.0 | 7.9 |
| 2020-05-20 | 8.31 | 7.92 | 8.07 | 8.01 | 222900.0 | 7.98 |
| 2020-05-19 | 8.2 | 7.8 | 8.09 | 7.91 | 145500.0 | 7.88 |
| 2020-05-18 | 8.71 | 7.64 | 8.54 | 8.02 | 487300.0 | 7.99 |
| 2020-05-15 | 8.18 | 6.76 | 6.9 | 7.99 | 731800.0 | 7.96 |
| 2020-05-14 | 7.0 | 6.32 | 6.82 | 6.74 | 268900.0 | 6.71 |
| 2020-05-13 | 7.82 | 6.96 | 7.82 | 7.02 | 255000.0 | 6.99 |
| 2020-05-12 | 8.3 | 7.9 | 8.28 | 7.93 | 115200.0 | 7.9 |
| 2020-05-11 | 8.79 | 8.21 | 8.79 | 8.26 | 172400.0 | 8.22 |
| 2020-05-08 | 8.94 | 8.51 | 8.73 | 8.74 | 272200.0 | 8.7 |
| 2020-05-07 | 8.82 | 8.33 | 8.64 | 8.45 | 226800.0 | 8.41 |
| 2020-05-06 | 9.11 | 8.43 | 8.95 | 8.52 | 181600.0 | 8.48 |
| 2020-05-05 | 9.28 | 8.82 | 9.04 | 8.93 | 331300.0 | 8.89 |
| 2020-05-04 | 9.37 | 8.62 | 8.92 | 8.87 | 349200.0 | 8.83 |
| 2020-05-01 | 9.51 | 8.92 | 9.21 | 9.02 | 231600.0 | 8.98 |
| 2020-04-30 | 9.89 | 9.42 | 9.6 | 9.47 | 371700.0 | 9.43 |
| 2020-04-29 | 9.4 | 8.56 | 8.56 | 9.36 | 471400.0 | 9.32 |
| 2020-04-28 | 8.49 | 7.99 | 8.23 | 8.47 | 183400.0 | 8.43 |
| 2020-04-27 | 8.31 | 7.64 | 8.01 | 8.15 | 345000.0 | 8.12 |
| 2020-04-24 | 8.6 | 7.92 | 8.55 | 8.26 | 141400.0 | 8.22 |
| 2020-04-23 | 8.96 | 8.28 | 8.33 | 8.42 | 164200.0 | 8.38 |
| 2020-04-22 | 8.31 | 7.84 | 7.97 | 8.08 | 246100.0 | 8.05 |
| 2020-04-21 | 8.7 | 7.93 | 8.52 | 7.99 | 228300.0 | 7.96 |
| 2020-04-20 | 9.02 | 7.89 | 8.03 | 8.53 | 333000.0 | 8.49 |
| 2020-04-17 | 9.0 | 8.53 | 8.75 | 8.92 | 155700.0 | 8.88 |
| 2020-04-16 | 9.17 | 8.43 | 9.17 | 8.59 | 168000.0 | 8.55 |
| 2020-04-15 | 9.24 | 8.88 | 9.03 | 9.18 | 121200.0 | 9.14 |
| 2020-04-14 | 10.17 | 9.01 | 10.02 | 9.36 | 215400.0 | 9.32 |
| 2020-04-13 | 10.44 | 9.17 | 10.44 | 9.78 | 204600.0 | 9.74 |
| 2020-04-09 | 10.23 | 9.27 | 9.74 | 9.87 | 583600.0 | 9.83 |
| 2020-04-08 | 9.46 | 8.56 | 9.12 | 9.44 | 228500.0 | 9.4 |
| 2020-04-07 | 9.37 | 8.55 | 8.85 | 9.09 | 537700.0 | 9.05 |
| 2020-04-06 | 8.91 | 8.13 | 8.4 | 8.87 | 210700.0 | 8.83 |
| 2020-04-03 | 8.68 | 7.6 | 8.05 | 8.48 | 332000.0 | 8.44 |
| 2020-04-02 | 7.88 | 6.89 | 7.0 | 7.84 | 314300.0 | 7.81 |
| 2020-04-01 | 6.92 | 6.43 | 6.82 | 6.79 | 266200.0 | 6.76 |
| 2020-03-31 | 7.12 | 6.43 | 6.6 | 7.07 | 245700.0 | 7.04 |
| 2020-03-30 | 6.83 | 6.25 | 6.61 | 6.41 | 259500.0 | 6.38 |
| 2020-03-27 | 6.89 | 6.11 | 6.55 | 6.75 | 181000.0 | 6.72 |
| 2020-03-26 | 7.16 | 6.31 | 6.63 | 6.94 | 236500.0 | 6.91 |
| 2020-03-25 | 7.06 | 6.22 | 6.28 | 6.64 | 240200.0 | 6.61 |
| 2020-03-24 | 6.86 | 5.99 | 6.66 | 6.26 | 451500.0 | 6.23 |
| 2020-03-23 | 6.5 | 5.92 | 5.92 | 6.13 | 266800.0 | 6.06 |
| 2020-03-20 | 7.1 | 5.44 | 6.6 | 5.84 | 414200.0 | 5.78 |
| 2020-03-19 | 7.06 | 6.03 | 6.48 | 6.14 | 222500.0 | 6.07 |
| 2020-03-18 | 7.22 | 5.82 | 7.0 | 6.29 | 524800.0 | 6.22 |
| 2020-03-17 | 8.44 | 6.22 | 8.44 | 6.96 | 445200.0 | 6.88 |
| 2020-03-16 | 9.57 | 8.0 | 8.0 | 8.28 | 427900.0 | 8.19 |
| 2020-03-13 | 10.41 | 8.99 | 9.47 | 9.93 | 213900.0 | 9.82 |
| 2020-03-12 | 10.09 | 8.43 | 9.27 | 8.82 | 330100.0 | 8.72 |
| 2020-03-11 | 11.06 | 9.8 | 10.74 | 10.08 | 265500.0 | 9.97 |
| 2020-03-10 | 11.48 | 10.73 | 11.11 | 11.05 | 437100.0 | 10.93 |
| 2020-03-09 | 13.64 | 9.67 | 13.63 | 10.33 | 601100.0 | 10.22 |
| 2020-03-06 | 16.7 | 15.27 | 16.35 | 15.48 | 301500.0 | 15.31 |
| 2020-03-05 | 17.83 | 16.57 | 16.97 | 17.02 | 159300.0 | 16.83 |
| 2020-03-04 | 17.97 | 17.28 | 17.75 | 17.88 | 99500.0 | 17.68 |
| 2020-03-03 | 18.08 | 16.48 | 16.93 | 17.63 | 219000.0 | 17.44 |
| 2020-03-02 | 16.86 | 16.1 | 16.71 | 16.63 | 152400.0 | 16.45 |
| 2020-02-28 | 16.74 | 15.27 | 15.86 | 16.66 | 182900.0 | 16.48 |
| 2020-02-27 | 16.92 | 16.06 | 16.62 | 16.45 | 499500.0 | 16.27 |
| 2020-02-26 | 17.79 | 16.96 | 17.72 | 17.07 | 247800.0 | 16.88 |
| 2020-02-25 | 18.38 | 17.42 | 18.36 | 17.63 | 228400.0 | 17.44 |
| 2020-02-24 | 18.69 | 18.1 | 18.64 | 18.41 | 218800.0 | 18.21 |
| 2020-02-21 | 19.34 | 18.74 | 19.34 | 19.18 | 93400.0 | 18.97 |
| 2020-02-20 | 20.04 | 19.37 | 19.75 | 19.5 | 184100.0 | 19.29 |
| 2020-02-19 | 19.79 | 19.21 | 19.5 | 19.68 | 96800.0 | 19.46 |
| 2020-02-18 | 19.8 | 19.14 | 19.32 | 19.45 | 76200.0 | 19.24 |