| 名前 | Grindrod Shipping Holdings Ltd. Ordinary Shares |
| ティッカー | GRIN |
| 国 | Singapore |
| 上場年 | nan |
| セクター | Transportation |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 6.48 | 5.72 | 5.9 | 5.99 | 194700.0 | 5.99 |
| 2021-02-12 | 6.74 | 4.99 | 4.99 | 6.11 | 208000.0 | 6.11 |
| 2021-02-11 | 5.09 | 4.96 | 4.99 | 5.03 | 31500.0 | 5.03 |
| 2021-02-10 | 5.29 | 4.9 | 5.29 | 4.91 | 26200.0 | 4.91 |
| 2021-02-09 | 5.3 | 4.77 | 5.17 | 5.22 | 28800.0 | 5.22 |
| 2021-02-08 | 5.72 | 4.96 | 5.1 | 5.38 | 75800.0 | 5.38 |
| 2021-02-05 | 5.26 | 4.83 | 5.0 | 5.16 | 22500.0 | 5.16 |
| 2021-02-04 | 5.08 | 4.86 | 5.06 | 5.0 | 8300.0 | 5.0 |
| 2021-02-03 | 5.18 | 4.88 | 5.01 | 5.1 | 14800.0 | 5.1 |
| 2021-02-02 | 5.12 | 4.8 | 4.95 | 5.06 | 8300.0 | 5.06 |
| 2021-02-01 | 5.26 | 4.95 | 5.0 | 5.05 | 14000.0 | 5.05 |
| 2021-01-29 | 6.39 | 4.75 | 4.9 | 5.06 | 146100.0 | 5.06 |
| 2021-01-28 | 4.85 | 4.75 | 4.75 | 4.84 | 12400.0 | 4.84 |
| 2021-01-27 | 4.87 | 4.64 | 4.75 | 4.66 | 9200.0 | 4.66 |
| 2021-01-26 | 5.0 | 4.84 | 5.0 | 4.87 | 10800.0 | 4.87 |
| 2021-01-25 | 5.0 | 4.7 | 4.86 | 4.9 | 14200.0 | 4.9 |
| 2021-01-22 | 5.0 | 4.76 | 5.0 | 4.93 | 7500.0 | 4.93 |
| 2021-01-21 | 5.2 | 5.03 | 5.05 | 5.1 | 2500.0 | 5.1 |
| 2021-01-20 | 5.28 | 4.91 | 5.0 | 5.22 | 34200.0 | 5.22 |
| 2021-01-19 | 5.0 | 4.69 | 5.0 | 4.73 | 20800.0 | 4.73 |
| 2021-01-15 | 5.2 | 5.0 | 5.2 | 5.0 | 4700.0 | 5.0 |
| 2021-01-14 | 5.47 | 5.15 | 5.28 | 5.15 | 17600.0 | 5.15 |
| 2021-01-13 | 5.3 | 5.2 | 5.3 | 5.2 | 34700.0 | 5.2 |
| 2021-01-12 | 5.97 | 4.95 | 5.22 | 5.4 | 107200.0 | 5.4 |
| 2021-01-11 | 5.36 | 4.71 | 4.91 | 4.93 | 55800.0 | 4.93 |
| 2021-01-08 | 5.2 | 4.75 | 5.0 | 5.14 | 29000.0 | 5.14 |
| 2021-01-07 | 5.37 | 4.46 | 4.82 | 5.28 | 27700.0 | 5.28 |
| 2021-01-06 | 5.17 | 4.92 | 5.13 | 5.01 | 10100.0 | 5.01 |
| 2021-01-05 | 5.2 | 4.56 | 4.7 | 5.05 | 74800.0 | 5.05 |
| 2021-01-04 | 4.81 | 4.02 | 4.08 | 4.76 | 44400.0 | 4.76 |
| 2020-12-31 | 4.33 | 3.9 | 4.0 | 4.2 | 40300.0 | 4.2 |
| 2020-12-30 | 3.97 | 3.65 | 3.68 | 3.9 | 20200.0 | 3.9 |
| 2020-12-29 | 3.8 | 3.64 | 3.64 | 3.66 | 7800.0 | 3.66 |
| 2020-12-28 | 3.88 | 3.68 | 3.68 | 3.75 | 6500.0 | 3.75 |
| 2020-12-24 | 3.63 | 3.62 | 3.62 | 3.63 | 900.0 | 3.63 |
| 2020-12-23 | 3.65 | 3.52 | 3.57 | 3.62 | 15600.0 | 3.62 |
| 2020-12-22 | 3.5 | 3.43 | 3.5 | 3.49 | 10400.0 | 3.49 |
| 2020-12-21 | 3.6 | 3.46 | 3.6 | 3.47 | 4300.0 | 3.47 |
| 2020-12-18 | 3.62 | 3.46 | 3.59 | 3.55 | 19200.0 | 3.55 |
| 2020-12-17 | 3.59 | 3.41 | 3.59 | 3.48 | 7000.0 | 3.48 |
| 2020-12-16 | 3.63 | 3.47 | 3.48 | 3.59 | 9600.0 | 3.59 |
| 2020-12-15 | 3.6 | 3.42 | 3.5 | 3.57 | 15300.0 | 3.57 |
| 2020-12-14 | 3.49 | 3.26 | 3.37 | 3.36 | 26100.0 | 3.36 |
| 2020-12-11 | 3.9 | 3.3 | 3.9 | 3.47 | 363000.0 | 3.47 |
| 2020-12-10 | 3.93 | 3.35 | 3.92 | 3.82 | 36100.0 | 3.82 |
| 2020-12-09 | 4.23 | 3.91 | 4.12 | 3.99 | 8500.0 | 3.99 |
| 2020-12-08 | 4.03 | 3.96 | 3.98 | 4.0 | 3500.0 | 4.0 |
| 2020-12-07 | 4.25 | 3.93 | 4.25 | 4.15 | 17900.0 | 4.15 |
| 2020-12-04 | 4.87 | 4.1 | 4.12 | 4.3 | 88200.0 | 4.3 |
| 2020-12-03 | 4.4 | 4.05 | 4.13 | 4.24 | 9000.0 | 4.24 |
| 2020-12-02 | 4.1 | 3.97 | 4.1 | 4.07 | 3100.0 | 4.07 |
| 2020-12-01 | 4.09 | 4.01 | 4.09 | 4.05 | 6600.0 | 4.05 |
| 2020-11-30 | 3.99 | 3.88 | 3.95 | 3.89 | 5500.0 | 3.89 |
| 2020-11-27 | 4.04 | 3.96 | 4.04 | 3.97 | 8700.0 | 3.97 |
| 2020-11-25 | 4.04 | 3.95 | 3.95 | 4.04 | 2000.0 | 4.04 |
| 2020-11-24 | 4.3 | 4.03 | 4.05 | 4.08 | 5900.0 | 4.08 |
| 2020-11-23 | 4.24 | 4.08 | 4.24 | 4.09 | 1800.0 | 4.09 |
| 2020-11-20 | 4.24 | 4.1 | 4.11 | 4.1 | 6200.0 | 4.1 |
| 2020-11-19 | 4.09 | 3.8 | 4.09 | 3.94 | 5600.0 | 3.94 |
| 2020-11-18 | 4.12 | 4.04 | 4.04 | 4.1 | 4000.0 | 4.1 |
| 2020-11-17 | 4.02 | 4.0 | 4.0 | 4.01 | 11000.0 | 4.01 |
| 2020-11-16 | 4.04 | 4.0 | 4.0 | 4.02 | 8000.0 | 4.02 |
| 2020-11-13 | 4.03 | 3.9 | 4.0 | 3.9 | 10600.0 | 3.9 |
| 2020-11-12 | 4.11 | 3.93 | 4.0 | 4.0 | 37000.0 | 4.0 |
| 2020-11-11 | 4.02 | 3.9 | 3.9 | 3.92 | 21700.0 | 3.92 |
| 2020-11-10 | 3.95 | 3.81 | 3.83 | 3.87 | 23300.0 | 3.87 |
| 2020-11-09 | 3.95 | 3.8 | 3.94 | 3.83 | 4800.0 | 3.83 |
| 2020-11-06 | 3.82 | 3.7 | 3.82 | 3.72 | 1700.0 | 3.72 |
| 2020-11-05 | 3.83 | 3.77 | 3.83 | 3.77 | 3800.0 | 3.77 |
| 2020-11-04 | 3.95 | 3.83 | 3.95 | 3.83 | 300.0 | 3.83 |
| 2020-11-03 | 3.95 | 3.73 | 3.73 | 3.9 | 7400.0 | 3.9 |
| 2020-11-02 | 3.83 | 3.52 | 3.54 | 3.75 | 1600.0 | 3.75 |
| 2020-10-30 | 3.91 | 3.73 | 3.8 | 3.8 | 13400.0 | 3.8 |
| 2020-10-29 | 3.84 | 3.6 | 3.6 | 3.84 | 26400.0 | 3.84 |
| 2020-10-28 | 3.87 | 3.22 | 3.85 | 3.24 | 43200.0 | 3.24 |
| 2020-10-27 | 4.03 | 3.98 | 4.03 | 3.98 | 1700.0 | 3.98 |
| 2020-10-26 | 4.08 | 3.85 | 4.08 | 4.03 | 31200.0 | 4.03 |
| 2020-10-23 | 4.17 | 4.0 | 4.05 | 4.0 | 8300.0 | 4.0 |
| 2020-10-22 | 4.13 | 3.86 | 3.86 | 4.01 | 19800.0 | 4.01 |
| 2020-10-21 | 4.02 | 3.9 | 3.94 | 4.02 | 4000.0 | 4.02 |
| 2020-10-20 | 4.03 | 3.9 | 3.9 | 4.0 | 12100.0 | 4.0 |
| 2020-10-19 | 3.98 | 3.79 | 3.98 | 3.82 | 6500.0 | 3.82 |
| 2020-10-16 | 4.0 | 3.88 | 4.0 | 4.0 | 3000.0 | 4.0 |
| 2020-10-15 | 4.09 | 3.85 | 3.9 | 4.01 | 18900.0 | 4.01 |
| 2020-10-14 | 4.2 | 3.98 | 4.12 | 4.1 | 25100.0 | 4.1 |
| 2020-10-13 | 4.24 | 4.11 | 4.13 | 4.22 | 10100.0 | 4.22 |
| 2020-10-12 | 4.77 | 4.03 | 4.04 | 4.16 | 114800.0 | 4.16 |
| 2020-10-09 | 4.13 | 4.05 | 4.11 | 4.05 | 2800.0 | 4.05 |
| 2020-10-08 | 4.2 | 4.0 | 4.03 | 4.11 | 15300.0 | 4.11 |
| 2020-10-07 | 4.23 | 3.98 | 3.98 | 3.99 | 75800.0 | 3.99 |
| 2020-10-06 | 4.14 | 4.0 | 4.1 | 4.09 | 5900.0 | 4.09 |
| 2020-10-05 | 4.21 | 3.91 | 3.91 | 4.15 | 4500.0 | 4.15 |
| 2020-10-02 | 4.04 | 3.81 | 3.81 | 4.04 | 2100.0 | 4.04 |
| 2020-10-01 | 4.06 | 3.88 | 3.91 | 3.91 | 6800.0 | 3.91 |
| 2020-09-30 | 3.95 | 3.87 | 3.88 | 3.87 | 1500.0 | 3.87 |
| 2020-09-29 | 4.06 | 3.84 | 4.0 | 3.89 | 12700.0 | 3.89 |
| 2020-09-28 | 4.06 | 3.81 | 3.81 | 3.94 | 22100.0 | 3.94 |
| 2020-09-25 | 3.89 | 3.77 | 3.8 | 3.89 | 4600.0 | 3.89 |
| 2020-09-24 | 3.75 | 3.52 | 3.52 | 3.57 | 2500.0 | 3.57 |
| 2020-09-23 | 3.87 | 3.54 | 3.7 | 3.54 | 3100.0 | 3.54 |
| 2020-09-22 | 4.02 | 3.41 | 3.81 | 3.61 | 115800.0 | 3.61 |
| 2020-09-21 | 3.99 | 3.7 | 3.82 | 3.99 | 61900.0 | 3.99 |
| 2020-09-18 | 3.91 | 3.79 | 3.9 | 3.85 | 37500.0 | 3.85 |
| 2020-09-17 | 3.93 | 3.89 | 3.91 | 3.89 | 1100.0 | 3.89 |
| 2020-09-16 | 3.86 | 3.79 | 3.86 | 3.79 | 1000.0 | 3.79 |
| 2020-09-15 | 3.87 | 3.75 | 3.85 | 3.77 | 9200.0 | 3.77 |
| 2020-09-14 | 4.04 | 3.75 | 3.75 | 3.85 | 28900.0 | 3.85 |
| 2020-09-11 | 3.81 | 3.71 | 3.73 | 3.71 | 26900.0 | 3.71 |
| 2020-09-10 | 3.78 | 3.7 | 3.7 | 3.78 | 16500.0 | 3.78 |
| 2020-09-09 | 3.78 | 3.7 | 3.7 | 3.75 | 20600.0 | 3.75 |
| 2020-09-08 | 3.94 | 3.58 | 3.75 | 3.65 | 58800.0 | 3.65 |
| 2020-09-04 | 3.71 | 3.48 | 3.48 | 3.7 | 35400.0 | 3.7 |
| 2020-09-03 | 3.96 | 3.21 | 3.96 | 3.37 | 41900.0 | 3.37 |
| 2020-09-02 | 4.01 | 3.83 | 4.01 | 3.89 | 15000.0 | 3.89 |
| 2020-09-01 | 4.04 | 3.82 | 4.0 | 4.04 | 18300.0 | 4.04 |
| 2020-08-31 | 4.04 | 3.86 | 4.04 | 3.86 | 22400.0 | 3.86 |
| 2020-08-28 | 4.15 | 3.84 | 3.99 | 4.09 | 83300.0 | 4.09 |
| 2020-08-27 | 3.9 | 3.68 | 3.73 | 3.89 | 33800.0 | 3.89 |
| 2020-08-26 | 3.84 | 3.62 | 3.8 | 3.64 | 60100.0 | 3.64 |
| 2020-08-25 | 3.67 | 3.6 | 3.6 | 3.61 | 13700.0 | 3.61 |
| 2020-08-24 | 3.7 | 3.6 | 3.61 | 3.63 | 46700.0 | 3.63 |
| 2020-08-21 | 3.74 | 3.53 | 3.6 | 3.66 | 37400.0 | 3.66 |
| 2020-08-20 | 3.79 | 3.5 | 3.5 | 3.74 | 70300.0 | 3.74 |
| 2020-08-19 | 3.58 | 3.5 | 3.5 | 3.55 | 23100.0 | 3.55 |
| 2020-08-18 | 3.6 | 3.34 | 3.6 | 3.36 | 33400.0 | 3.36 |
| 2020-08-17 | 3.67 | 3.6 | 3.6 | 3.6 | 38500.0 | 3.6 |
| 2020-08-14 | 3.52 | 3.43 | 3.5 | 3.48 | 8600.0 | 3.48 |
| 2020-08-13 | 3.68 | 3.5 | 3.5 | 3.6 | 15900.0 | 3.6 |
| 2020-08-12 | 3.62 | 3.5 | 3.62 | 3.52 | 7900.0 | 3.52 |
| 2020-08-11 | 3.79 | 3.62 | 3.79 | 3.62 | 13000.0 | 3.62 |
| 2020-08-10 | 3.83 | 3.52 | 3.77 | 3.83 | 33300.0 | 3.83 |
| 2020-08-07 | 3.82 | 3.45 | 3.64 | 3.64 | 57900.0 | 3.64 |
| 2020-08-06 | 3.7 | 3.4 | 3.5 | 3.65 | 60400.0 | 3.65 |
| 2020-08-05 | 3.66 | 3.5 | 3.56 | 3.58 | 82800.0 | 3.58 |
| 2020-08-04 | 4.08 | 3.5 | 3.9 | 3.74 | 275700.0 | 3.74 |
| 2020-08-03 | 6.72 | 2.99 | 3.25 | 5.4 | 825900.0 | 5.4 |
| 2020-07-31 | 3.25 | 3.1 | 3.16 | 3.2 | 8300.0 | 3.2 |
| 2020-07-30 | 3.29 | 3.06 | 3.2 | 3.25 | 12500.0 | 3.25 |
| 2020-07-29 | 3.25 | 3.15 | 3.25 | 3.21 | 14900.0 | 3.21 |
| 2020-07-28 | 3.28 | 3.18 | 3.24 | 3.19 | 16100.0 | 3.19 |
| 2020-07-27 | 3.2 | 3.11 | 3.11 | 3.2 | 17100.0 | 3.2 |
| 2020-07-24 | 3.2 | 3.09 | 3.1 | 3.2 | 8700.0 | 3.2 |
| 2020-07-23 | 3.41 | 3.05 | 3.3 | 3.12 | 92000.0 | 3.12 |
| 2020-07-22 | 3.68 | 2.97 | 3.09 | 3.24 | 153800.0 | 3.24 |
| 2020-07-21 | 3.09 | 2.86 | 2.97 | 3.08 | 35800.0 | 3.08 |
| 2020-07-20 | 3.15 | 2.85 | 3.0 | 2.97 | 88400.0 | 2.97 |
| 2020-07-17 | 3.05 | 2.81 | 2.85 | 3.05 | 56100.0 | 3.05 |
| 2020-07-16 | 2.87 | 2.72 | 2.82 | 2.85 | 12900.0 | 2.85 |
| 2020-07-15 | 2.85 | 2.73 | 2.73 | 2.82 | 9000.0 | 2.82 |
| 2020-07-14 | 2.74 | 2.62 | 2.73 | 2.73 | 20200.0 | 2.73 |
| 2020-07-13 | 2.81 | 2.65 | 2.8 | 2.65 | 34300.0 | 2.65 |
| 2020-07-10 | 2.96 | 2.77 | 2.79 | 2.87 | 60500.0 | 2.87 |
| 2020-07-09 | 2.83 | 2.71 | 2.8 | 2.75 | 54300.0 | 2.75 |
| 2020-07-08 | 2.8 | 2.67 | 2.75 | 2.71 | 37200.0 | 2.71 |
| 2020-07-07 | 2.8 | 2.63 | 2.77 | 2.71 | 32500.0 | 2.71 |
| 2020-07-06 | 2.79 | 2.66 | 2.66 | 2.73 | 19000.0 | 2.73 |
| 2020-07-02 | 2.85 | 2.65 | 2.85 | 2.67 | 31200.0 | 2.67 |
| 2020-07-01 | 2.78 | 2.71 | 2.72 | 2.72 | 19500.0 | 2.72 |
| 2020-06-30 | 2.88 | 2.71 | 2.88 | 2.73 | 20800.0 | 2.73 |
| 2020-06-29 | 2.94 | 2.68 | 2.88 | 2.69 | 24600.0 | 2.69 |
| 2020-06-26 | 3.16 | 2.82 | 3.16 | 2.93 | 78000.0 | 2.93 |
| 2020-06-25 | 2.85 | 2.68 | 2.77 | 2.74 | 30300.0 | 2.74 |
| 2020-06-24 | 2.89 | 2.62 | 2.83 | 2.67 | 43600.0 | 2.67 |
| 2020-06-23 | 2.99 | 2.62 | 2.66 | 2.78 | 188700.0 | 2.78 |
| 2020-06-22 | 2.87 | 2.6 | 2.8 | 2.67 | 18900.0 | 2.67 |
| 2020-06-19 | 3.04 | 2.79 | 2.91 | 2.79 | 43400.0 | 2.79 |
| 2020-06-18 | 2.99 | 2.73 | 2.9 | 2.91 | 129500.0 | 2.91 |
| 2020-06-17 | 2.97 | 2.75 | 2.95 | 2.77 | 32000.0 | 2.77 |
| 2020-06-16 | 2.99 | 2.76 | 2.98 | 2.95 | 52400.0 | 2.95 |
| 2020-06-15 | 2.95 | 2.66 | 2.76 | 2.91 | 49900.0 | 2.91 |
| 2020-06-12 | 2.8 | 2.65 | 2.65 | 2.8 | 40700.0 | 2.8 |
| 2020-06-11 | 2.76 | 2.5 | 2.76 | 2.5 | 52800.0 | 2.5 |
| 2020-06-10 | 2.99 | 2.76 | 2.8 | 2.87 | 98700.0 | 2.87 |
| 2020-06-09 | 3.23 | 2.62 | 3.23 | 2.71 | 121200.0 | 2.71 |
| 2020-06-08 | 3.47 | 3.01 | 3.33 | 3.27 | 502200.0 | 3.27 |
| 2020-06-05 | 3.29 | 2.81 | 3.12 | 2.92 | 507000.0 | 2.92 |
| 2020-06-04 | 2.54 | 2.35 | 2.35 | 2.54 | 34100.0 | 2.54 |
| 2020-06-03 | 2.46 | 2.36 | 2.37 | 2.38 | 21400.0 | 2.38 |
| 2020-06-02 | 2.45 | 2.33 | 2.39 | 2.36 | 19500.0 | 2.36 |
| 2020-06-01 | 2.44 | 2.34 | 2.34 | 2.44 | 22900.0 | 2.44 |
| 2020-05-29 | 2.47 | 2.33 | 2.42 | 2.33 | 36100.0 | 2.33 |
| 2020-05-28 | 2.7 | 2.44 | 2.54 | 2.52 | 75200.0 | 2.52 |
| 2020-05-27 | 2.93 | 2.28 | 2.5 | 2.82 | 815200.0 | 2.82 |
| 2020-05-26 | 2.35 | 2.23 | 2.28 | 2.33 | 38200.0 | 2.33 |
| 2020-05-22 | 2.37 | 2.27 | 2.33 | 2.31 | 24300.0 | 2.31 |
| 2020-05-21 | 2.45 | 2.33 | 2.45 | 2.37 | 26200.0 | 2.37 |
| 2020-05-20 | 2.59 | 2.26 | 2.59 | 2.28 | 125800.0 | 2.28 |
| 2020-05-19 | 2.75 | 2.32 | 2.46 | 2.46 | 318500.0 | 2.46 |
| 2020-05-18 | 2.37 | 2.2 | 2.29 | 2.33 | 45700.0 | 2.33 |
| 2020-05-15 | 2.36 | 2.22 | 2.22 | 2.24 | 48300.0 | 2.24 |
| 2020-05-14 | 2.39 | 2.18 | 2.29 | 2.22 | 46900.0 | 2.22 |
| 2020-05-13 | 2.55 | 2.21 | 2.46 | 2.26 | 101000.0 | 2.26 |
| 2020-05-12 | 2.42 | 2.25 | 2.4 | 2.37 | 67300.0 | 2.37 |
| 2020-05-11 | 2.54 | 2.34 | 2.54 | 2.35 | 16700.0 | 2.35 |
| 2020-05-08 | 2.6 | 2.26 | 2.41 | 2.55 | 95300.0 | 2.55 |
| 2020-05-07 | 2.49 | 2.33 | 2.33 | 2.42 | 38200.0 | 2.42 |
| 2020-05-06 | 2.41 | 2.2 | 2.31 | 2.36 | 49400.0 | 2.36 |
| 2020-05-05 | 2.41 | 2.33 | 2.41 | 2.39 | 29300.0 | 2.39 |
| 2020-05-04 | 2.44 | 2.24 | 2.24 | 2.41 | 25400.0 | 2.41 |
| 2020-05-01 | 2.4 | 2.25 | 2.4 | 2.27 | 32100.0 | 2.27 |
| 2020-04-30 | 2.47 | 2.37 | 2.46 | 2.41 | 14600.0 | 2.41 |
| 2020-04-29 | 2.52 | 2.4 | 2.47 | 2.47 | 37600.0 | 2.47 |
| 2020-04-28 | 2.59 | 2.41 | 2.46 | 2.48 | 46600.0 | 2.48 |
| 2020-04-27 | 2.58 | 2.32 | 2.42 | 2.49 | 32000.0 | 2.49 |
| 2020-04-24 | 2.45 | 2.37 | 2.38 | 2.39 | 25600.0 | 2.39 |
| 2020-04-23 | 2.74 | 2.21 | 2.69 | 2.4 | 98200.0 | 2.4 |
| 2020-04-22 | 2.93 | 2.41 | 2.59 | 2.6 | 308500.0 | 2.6 |
| 2020-04-21 | 2.76 | 2.44 | 2.73 | 2.53 | 86300.0 | 2.53 |
| 2020-04-20 | 2.83 | 2.32 | 2.4 | 2.62 | 288400.0 | 2.62 |
| 2020-04-17 | 2.72 | 2.28 | 2.42 | 2.48 | 210500.0 | 2.48 |
| 2020-04-16 | 2.46 | 2.2 | 2.34 | 2.35 | 34000.0 | 2.35 |
| 2020-04-15 | 2.5 | 2.23 | 2.35 | 2.28 | 64100.0 | 2.28 |
| 2020-04-14 | 2.8 | 2.26 | 2.35 | 2.45 | 145100.0 | 2.45 |
| 2020-04-13 | 2.68 | 2.13 | 2.68 | 2.35 | 41800.0 | 2.35 |
| 2020-04-09 | 2.6 | 2.17 | 2.44 | 2.45 | 99000.0 | 2.45 |
| 2020-04-08 | 2.39 | 2.23 | 2.39 | 2.32 | 36700.0 | 2.32 |
| 2020-04-07 | 2.64 | 2.27 | 2.45 | 2.38 | 80300.0 | 2.38 |
| 2020-04-06 | 2.48 | 2.1 | 2.24 | 2.31 | 57700.0 | 2.31 |
| 2020-04-03 | 2.59 | 2.03 | 2.56 | 2.21 | 59300.0 | 2.21 |
| 2020-04-02 | 2.79 | 2.5 | 2.56 | 2.55 | 29200.0 | 2.55 |
| 2020-04-01 | 2.84 | 2.42 | 2.59 | 2.54 | 55500.0 | 2.54 |
| 2020-03-31 | 3.13 | 2.7 | 3.13 | 2.87 | 135800.0 | 2.87 |
| 2020-03-30 | 3.5 | 2.23 | 2.85 | 2.32 | 557200.0 | 2.32 |
| 2020-03-27 | 4.0 | 2.51 | 2.51 | 2.86 | 72200.0 | 2.86 |
| 2020-03-26 | 2.72 | 2.72 | 2.72 | 2.72 | 500.0 | 2.72 |
| 2020-03-25 | 2.79 | 2.14 | 2.57 | 2.7 | 8800.0 | 2.7 |
| 2020-03-24 | 2.89 | 2.65 | 2.66 | 2.88 | 3400.0 | 2.88 |
| 2020-03-23 | 2.61 | 2.4 | 2.4 | 2.51 | 2100.0 | 2.51 |
| 2020-03-20 | 2.85 | 2.61 | 2.66 | 2.85 | 5300.0 | 2.85 |
| 2020-03-19 | 2.8 | 2.58 | 2.61 | 2.8 | 14400.0 | 2.8 |
| 2020-03-18 | 2.74 | 2.49 | 2.64 | 2.55 | 28300.0 | 2.55 |
| 2020-03-17 | 3.0 | 2.8 | 2.85 | 2.8 | 3600.0 | 2.8 |
| 2020-03-16 | 3.72 | 2.97 | 3.72 | 3.0 | 5500.0 | 3.0 |
| 2020-03-13 | 3.36 | 3.08 | 3.36 | 3.11 | 8300.0 | 3.11 |
| 2020-03-12 | 3.23 | 2.96 | 3.23 | 3.06 | 12300.0 | 3.06 |
| 2020-03-11 | 3.84 | 3.6 | 3.71 | 3.6 | 7000.0 | 3.6 |
| 2020-03-10 | 3.88 | 3.88 | 3.88 | 3.88 | 800.0 | 3.88 |
| 2020-03-09 | 3.88 | 3.4 | 3.82 | 3.88 | 8900.0 | 3.88 |
| 2020-03-06 | 4.03 | 4.03 | 4.03 | 4.03 | 2200.0 | 4.03 |
| 2020-03-05 | 4.3 | 4.26 | 4.3 | 4.26 | 300.0 | 4.26 |
| 2020-03-04 | 4.29 | 4.29 | 4.29 | 4.29 | 0.0 | 4.29 |
| 2020-03-03 | 4.3 | 4.29 | 4.29 | 4.29 | 5000.0 | 4.29 |
| 2020-03-02 | 4.3 | 4.21 | 4.3 | 4.28 | 2500.0 | 4.28 |
| 2020-02-28 | 4.3 | 4.15 | 4.18 | 4.3 | 12700.0 | 4.3 |
| 2020-02-27 | 4.5 | 4.12 | 4.5 | 4.3 | 10300.0 | 4.3 |
| 2020-02-26 | 4.74 | 4.5 | 4.7 | 4.65 | 18600.0 | 4.65 |
| 2020-02-25 | 4.79 | 4.7 | 4.7 | 4.75 | 7900.0 | 4.75 |
| 2020-02-24 | 4.93 | 4.72 | 4.8 | 4.85 | 6600.0 | 4.85 |
| 2020-02-21 | 4.9 | 4.75 | 4.83 | 4.9 | 8500.0 | 4.9 |
| 2020-02-20 | 4.8 | 4.75 | 4.8 | 4.75 | 900.0 | 4.75 |
| 2020-02-19 | 5.0 | 4.79 | 5.0 | 4.8 | 4900.0 | 4.8 |
| 2020-02-18 | 4.98 | 4.77 | 4.78 | 4.97 | 5800.0 | 4.97 |