| 名前 | Golden Star Resources Ltd Common Stock |
| ティッカー | GSS |
| 国 | United States |
| 上場年 | nan |
| セクター | Basic Industries |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 3.75 | 3.45 | 3.75 | 3.48 | 1460700.0 | 3.48 |
| 2021-02-12 | 3.88 | 3.72 | 3.8 | 3.75 | 420400.0 | 3.75 |
| 2021-02-11 | 4.02 | 3.8 | 4.0 | 3.82 | 450000.0 | 3.82 |
| 2021-02-10 | 4.04 | 3.85 | 3.98 | 3.97 | 312900.0 | 3.97 |
| 2021-02-09 | 3.98 | 3.89 | 3.98 | 3.92 | 316600.0 | 3.92 |
| 2021-02-08 | 3.98 | 3.91 | 3.92 | 3.97 | 441700.0 | 3.97 |
| 2021-02-05 | 3.84 | 3.71 | 3.75 | 3.84 | 361400.0 | 3.84 |
| 2021-02-04 | 3.8 | 3.64 | 3.68 | 3.74 | 337300.0 | 3.74 |
| 2021-02-03 | 3.81 | 3.73 | 3.76 | 3.78 | 291600.0 | 3.78 |
| 2021-02-02 | 3.89 | 3.7 | 3.89 | 3.75 | 438800.0 | 3.75 |
| 2021-02-01 | 3.99 | 3.76 | 3.92 | 3.94 | 674100.0 | 3.94 |
| 2021-01-29 | 3.88 | 3.74 | 3.84 | 3.76 | 416700.0 | 3.76 |
| 2021-01-28 | 3.83 | 3.64 | 3.74 | 3.75 | 482600.0 | 3.75 |
| 2021-01-27 | 3.87 | 3.61 | 3.87 | 3.66 | 489300.0 | 3.66 |
| 2021-01-26 | 3.9 | 3.82 | 3.82 | 3.89 | 240000.0 | 3.89 |
| 2021-01-25 | 3.97 | 3.77 | 3.93 | 3.87 | 525600.0 | 3.87 |
| 2021-01-22 | 3.88 | 3.76 | 3.81 | 3.88 | 391100.0 | 3.88 |
| 2021-01-21 | 3.9 | 3.7 | 3.73 | 3.87 | 518800.0 | 3.87 |
| 2021-01-20 | 3.75 | 3.58 | 3.62 | 3.7 | 490400.0 | 3.7 |
| 2021-01-19 | 3.58 | 3.47 | 3.58 | 3.54 | 251600.0 | 3.54 |
| 2021-01-15 | 3.64 | 3.5 | 3.64 | 3.52 | 393700.0 | 3.52 |
| 2021-01-14 | 3.7 | 3.6 | 3.61 | 3.66 | 258000.0 | 3.66 |
| 2021-01-13 | 3.75 | 3.62 | 3.62 | 3.62 | 338400.0 | 3.62 |
| 2021-01-12 | 3.76 | 3.5 | 3.56 | 3.76 | 429200.0 | 3.76 |
| 2021-01-11 | 3.65 | 3.55 | 3.61 | 3.58 | 412600.0 | 3.58 |
| 2021-01-08 | 3.78 | 3.58 | 3.77 | 3.67 | 406400.0 | 3.67 |
| 2021-01-07 | 3.88 | 3.78 | 3.84 | 3.84 | 209300.0 | 3.84 |
| 2021-01-06 | 3.96 | 3.82 | 3.96 | 3.9 | 343100.0 | 3.9 |
| 2021-01-05 | 4.04 | 3.88 | 4.03 | 3.98 | 318400.0 | 3.98 |
| 2021-01-04 | 3.99 | 3.87 | 3.88 | 3.99 | 813100.0 | 3.99 |
| 2020-12-31 | 3.78 | 3.61 | 3.77 | 3.71 | 490100.0 | 3.71 |
| 2020-12-30 | 3.74 | 3.65 | 3.65 | 3.74 | 139900.0 | 3.74 |
| 2020-12-29 | 3.77 | 3.64 | 3.73 | 3.66 | 322900.0 | 3.66 |
| 2020-12-28 | 3.93 | 3.72 | 3.9 | 3.72 | 275400.0 | 3.72 |
| 2020-12-24 | 3.82 | 3.75 | 3.77 | 3.82 | 74900.0 | 3.82 |
| 2020-12-23 | 3.82 | 3.72 | 3.81 | 3.76 | 190400.0 | 3.76 |
| 2020-12-22 | 3.84 | 3.72 | 3.76 | 3.75 | 330600.0 | 3.75 |
| 2020-12-21 | 3.93 | 3.78 | 3.78 | 3.78 | 479300.0 | 3.78 |
| 2020-12-18 | 4.04 | 3.77 | 4.04 | 3.78 | 668500.0 | 3.78 |
| 2020-12-17 | 4.15 | 3.96 | 3.99 | 4.04 | 573300.0 | 4.04 |
| 2020-12-16 | 4.0 | 3.76 | 3.95 | 3.89 | 902500.0 | 3.89 |
| 2020-12-15 | 3.95 | 3.8 | 3.86 | 3.89 | 345900.0 | 3.89 |
| 2020-12-14 | 3.98 | 3.73 | 3.95 | 3.73 | 427200.0 | 3.73 |
| 2020-12-11 | 4.02 | 3.9 | 3.98 | 3.93 | 247100.0 | 3.93 |
| 2020-12-10 | 4.25 | 3.94 | 4.11 | 3.97 | 645500.0 | 3.97 |
| 2020-12-09 | 4.2 | 4.02 | 4.13 | 4.15 | 551100.0 | 4.15 |
| 2020-12-08 | 4.22 | 4.14 | 4.18 | 4.2 | 272700.0 | 4.2 |
| 2020-12-07 | 4.21 | 4.0 | 4.0 | 4.18 | 460500.0 | 4.18 |
| 2020-12-04 | 4.19 | 3.97 | 4.15 | 3.99 | 321600.0 | 3.99 |
| 2020-12-03 | 4.2 | 3.96 | 4.01 | 4.15 | 541100.0 | 4.15 |
| 2020-12-02 | 4.09 | 3.95 | 4.02 | 3.98 | 309300.0 | 3.98 |
| 2020-12-01 | 4.11 | 3.89 | 3.91 | 4.1 | 959700.0 | 4.1 |
| 2020-11-30 | 3.88 | 3.66 | 3.79 | 3.85 | 723400.0 | 3.85 |
| 2020-11-27 | 3.83 | 3.56 | 3.69 | 3.81 | 221900.0 | 3.81 |
| 2020-11-25 | 3.7 | 3.6 | 3.62 | 3.66 | 179900.0 | 3.66 |
| 2020-11-24 | 3.7 | 3.46 | 3.54 | 3.57 | 578900.0 | 3.57 |
| 2020-11-23 | 3.84 | 3.66 | 3.82 | 3.66 | 362900.0 | 3.66 |
| 2020-11-20 | 3.99 | 3.81 | 3.84 | 3.81 | 412500.0 | 3.81 |
| 2020-11-19 | 3.88 | 3.75 | 3.76 | 3.83 | 281400.0 | 3.83 |
| 2020-11-18 | 3.96 | 3.79 | 3.9 | 3.82 | 288600.0 | 3.82 |
| 2020-11-17 | 4.01 | 3.88 | 3.96 | 3.92 | 231500.0 | 3.92 |
| 2020-11-16 | 4.09 | 3.89 | 3.97 | 3.97 | 490400.0 | 3.97 |
| 2020-11-13 | 4.0 | 3.84 | 4.0 | 3.94 | 208700.0 | 3.94 |
| 2020-11-12 | 4.0 | 3.84 | 3.86 | 3.91 | 154900.0 | 3.91 |
| 2020-11-11 | 3.95 | 3.8 | 3.93 | 3.82 | 327300.0 | 3.82 |
| 2020-11-10 | 4.16 | 3.97 | 4.14 | 3.97 | 407300.0 | 3.97 |
| 2020-11-09 | 4.1 | 3.96 | 4.1 | 4.02 | 524700.0 | 4.02 |
| 2020-11-06 | 4.29 | 4.14 | 4.29 | 4.22 | 208800.0 | 4.22 |
| 2020-11-05 | 4.36 | 4.13 | 4.13 | 4.22 | 695500.0 | 4.22 |
| 2020-11-04 | 4.22 | 4.02 | 4.22 | 4.07 | 251000.0 | 4.07 |
| 2020-11-03 | 4.25 | 4.12 | 4.24 | 4.18 | 188200.0 | 4.18 |
| 2020-11-02 | 4.26 | 4.05 | 4.26 | 4.18 | 266600.0 | 4.18 |
| 2020-10-30 | 4.08 | 3.85 | 3.99 | 4.06 | 457500.0 | 4.06 |
| 2020-10-29 | 4.1 | 3.81 | 3.94 | 3.95 | 323300.0 | 3.95 |
| 2020-10-28 | 4.23 | 3.95 | 4.23 | 3.99 | 409700.0 | 3.99 |
| 2020-10-27 | 4.34 | 4.19 | 4.22 | 4.3 | 188200.0 | 4.3 |
| 2020-10-26 | 4.37 | 4.18 | 4.31 | 4.22 | 222200.0 | 4.22 |
| 2020-10-23 | 4.37 | 4.2 | 4.31 | 4.33 | 259600.0 | 4.33 |
| 2020-10-22 | 4.34 | 4.21 | 4.26 | 4.3 | 183300.0 | 4.3 |
| 2020-10-21 | 4.42 | 4.31 | 4.33 | 4.36 | 287500.0 | 4.36 |
| 2020-10-20 | 4.3 | 4.14 | 4.2 | 4.29 | 230100.0 | 4.29 |
| 2020-10-19 | 4.43 | 4.13 | 4.4 | 4.16 | 360700.0 | 4.16 |
| 2020-10-16 | 4.54 | 4.37 | 4.49 | 4.4 | 117600.0 | 4.4 |
| 2020-10-15 | 4.59 | 4.42 | 4.58 | 4.47 | 234900.0 | 4.47 |
| 2020-10-14 | 4.77 | 4.47 | 4.49 | 4.59 | 431500.0 | 4.59 |
| 2020-10-13 | 4.56 | 4.33 | 4.53 | 4.47 | 244000.0 | 4.47 |
| 2020-10-12 | 4.73 | 4.48 | 4.57 | 4.5 | 343500.0 | 4.5 |
| 2020-10-09 | 4.59 | 4.25 | 4.25 | 4.57 | 760300.0 | 4.57 |
| 2020-10-08 | 4.23 | 4.1 | 4.14 | 4.12 | 270300.0 | 4.12 |
| 2020-10-07 | 4.17 | 4.07 | 4.12 | 4.1 | 406500.0 | 4.1 |
| 2020-10-06 | 4.38 | 4.06 | 4.36 | 4.1 | 410100.0 | 4.1 |
| 2020-10-05 | 4.43 | 4.27 | 4.34 | 4.34 | 277900.0 | 4.34 |
| 2020-10-02 | 4.42 | 4.22 | 4.42 | 4.3 | 339200.0 | 4.3 |
| 2020-10-01 | 4.44 | 4.3 | 4.33 | 4.41 | 250800.0 | 4.41 |
| 2020-09-30 | 4.39 | 4.26 | 4.37 | 4.31 | 261900.0 | 4.31 |
| 2020-09-29 | 4.46 | 4.26 | 4.28 | 4.38 | 352500.0 | 4.38 |
| 2020-09-28 | 4.29 | 4.14 | 4.21 | 4.23 | 219200.0 | 4.23 |
| 2020-09-25 | 4.35 | 4.17 | 4.33 | 4.2 | 305400.0 | 4.2 |
| 2020-09-24 | 4.43 | 4.17 | 4.2 | 4.36 | 274400.0 | 4.36 |
| 2020-09-23 | 4.57 | 4.13 | 4.57 | 4.19 | 685400.0 | 4.19 |
| 2020-09-22 | 4.62 | 4.45 | 4.5 | 4.61 | 298200.0 | 4.61 |
| 2020-09-21 | 4.71 | 4.46 | 4.62 | 4.49 | 500400.0 | 4.49 |
| 2020-09-18 | 5.0 | 4.71 | 4.99 | 4.73 | 537100.0 | 4.73 |
| 2020-09-17 | 5.04 | 4.89 | 4.98 | 4.95 | 497000.0 | 4.95 |
| 2020-09-16 | 5.07 | 4.88 | 4.98 | 5.01 | 642100.0 | 5.01 |
| 2020-09-15 | 5.09 | 4.8 | 4.8 | 4.92 | 849100.0 | 4.92 |
| 2020-09-14 | 4.85 | 4.52 | 4.52 | 4.79 | 652100.0 | 4.79 |
| 2020-09-11 | 4.66 | 4.43 | 4.56 | 4.5 | 331000.0 | 4.5 |
| 2020-09-10 | 4.74 | 4.48 | 4.65 | 4.48 | 542500.0 | 4.48 |
| 2020-09-09 | 4.62 | 4.33 | 4.33 | 4.6 | 460000.0 | 4.6 |
| 2020-09-08 | 4.53 | 4.19 | 4.26 | 4.38 | 432200.0 | 4.38 |
| 2020-09-04 | 4.42 | 4.22 | 4.31 | 4.35 | 575000.0 | 4.35 |
| 2020-09-03 | 4.45 | 4.26 | 4.44 | 4.31 | 618500.0 | 4.31 |
| 2020-09-02 | 4.59 | 4.38 | 4.53 | 4.5 | 475700.0 | 4.5 |
| 2020-09-01 | 4.74 | 4.52 | 4.72 | 4.59 | 377200.0 | 4.59 |
| 2020-08-31 | 4.78 | 4.65 | 4.75 | 4.65 | 423300.0 | 4.65 |
| 2020-08-28 | 4.84 | 4.72 | 4.74 | 4.75 | 341400.0 | 4.75 |
| 2020-08-27 | 4.89 | 4.62 | 4.85 | 4.68 | 361300.0 | 4.68 |
| 2020-08-26 | 4.82 | 4.61 | 4.61 | 4.8 | 633700.0 | 4.8 |
| 2020-08-25 | 4.64 | 4.51 | 4.57 | 4.63 | 339900.0 | 4.63 |
| 2020-08-24 | 4.74 | 4.61 | 4.74 | 4.62 | 326100.0 | 4.62 |
| 2020-08-21 | 4.7 | 4.62 | 4.66 | 4.68 | 517400.0 | 4.68 |
| 2020-08-20 | 4.86 | 4.68 | 4.75 | 4.77 | 561100.0 | 4.77 |
| 2020-08-19 | 4.89 | 4.71 | 4.83 | 4.78 | 750800.0 | 4.78 |
| 2020-08-18 | 4.98 | 4.76 | 4.98 | 4.89 | 550700.0 | 4.89 |
| 2020-08-17 | 4.91 | 4.63 | 4.65 | 4.88 | 975400.0 | 4.88 |
| 2020-08-14 | 4.66 | 4.47 | 4.6 | 4.56 | 587500.0 | 4.56 |
| 2020-08-13 | 4.74 | 4.52 | 4.6 | 4.64 | 835200.0 | 4.64 |
| 2020-08-12 | 4.68 | 4.5 | 4.54 | 4.56 | 1015200.0 | 4.56 |
| 2020-08-11 | 4.66 | 4.42 | 4.62 | 4.47 | 1265400.0 | 4.47 |
| 2020-08-10 | 5.2 | 4.79 | 4.9 | 4.79 | 1141800.0 | 4.79 |
| 2020-08-07 | 4.91 | 4.73 | 4.89 | 4.85 | 1177000.0 | 4.85 |
| 2020-08-06 | 4.93 | 4.71 | 4.84 | 4.92 | 1018300.0 | 4.92 |
| 2020-08-05 | 4.9 | 4.57 | 4.9 | 4.8 | 1268300.0 | 4.8 |
| 2020-08-04 | 4.74 | 4.37 | 4.45 | 4.73 | 1267100.0 | 4.73 |
| 2020-08-03 | 4.52 | 4.31 | 4.5 | 4.41 | 619300.0 | 4.41 |
| 2020-07-31 | 4.56 | 4.33 | 4.39 | 4.5 | 1695100.0 | 4.5 |
| 2020-07-30 | 4.41 | 3.99 | 4.38 | 4.36 | 1851000.0 | 4.36 |
| 2020-07-29 | 4.4 | 3.93 | 3.98 | 4.34 | 2944800.0 | 4.34 |
| 2020-07-28 | 3.9 | 3.62 | 3.64 | 3.87 | 1397700.0 | 3.87 |
| 2020-07-27 | 4.07 | 3.62 | 3.66 | 3.67 | 2388900.0 | 3.67 |
| 2020-07-24 | 3.59 | 3.4 | 3.47 | 3.54 | 479100.0 | 3.54 |
| 2020-07-23 | 3.61 | 3.4 | 3.58 | 3.44 | 495600.0 | 3.44 |
| 2020-07-22 | 3.64 | 3.38 | 3.5 | 3.53 | 1121800.0 | 3.53 |
| 2020-07-21 | 3.62 | 3.4 | 3.48 | 3.42 | 990600.0 | 3.42 |
| 2020-07-20 | 3.43 | 3.1 | 3.1 | 3.41 | 1210500.0 | 3.41 |
| 2020-07-17 | 3.1 | 2.9 | 2.91 | 3.08 | 741900.0 | 3.08 |
| 2020-07-16 | 2.95 | 2.88 | 2.9 | 2.89 | 587800.0 | 2.89 |
| 2020-07-15 | 2.93 | 2.84 | 2.9 | 2.9 | 372300.0 | 2.9 |
| 2020-07-14 | 2.92 | 2.73 | 2.73 | 2.92 | 604200.0 | 2.92 |
| 2020-07-13 | 2.93 | 2.8 | 2.92 | 2.81 | 522000.0 | 2.81 |
| 2020-07-10 | 2.88 | 2.81 | 2.88 | 2.87 | 507300.0 | 2.87 |
| 2020-07-09 | 2.98 | 2.83 | 2.96 | 2.86 | 843000.0 | 2.86 |
| 2020-07-08 | 3.02 | 2.85 | 2.91 | 2.95 | 1194600.0 | 2.95 |
| 2020-07-07 | 2.93 | 2.7 | 2.74 | 2.85 | 848900.0 | 2.85 |
| 2020-07-06 | 2.91 | 2.72 | 2.91 | 2.75 | 654000.0 | 2.75 |
| 2020-07-02 | 2.81 | 2.71 | 2.72 | 2.72 | 396000.0 | 2.72 |
| 2020-07-01 | 2.95 | 2.69 | 2.95 | 2.74 | 762100.0 | 2.74 |
| 2020-06-30 | 2.9 | 2.76 | 2.76 | 2.9 | 556000.0 | 2.9 |
| 2020-06-29 | 2.79 | 2.64 | 2.7 | 2.76 | 773000.0 | 2.76 |
| 2020-06-26 | 2.69 | 2.53 | 2.65 | 2.68 | 607900.0 | 2.68 |
| 2020-06-25 | 2.68 | 2.58 | 2.61 | 2.68 | 299100.0 | 2.68 |
| 2020-06-24 | 2.71 | 2.58 | 2.7 | 2.61 | 414600.0 | 2.61 |
| 2020-06-23 | 2.72 | 2.64 | 2.67 | 2.7 | 355600.0 | 2.7 |
| 2020-06-22 | 2.68 | 2.54 | 2.55 | 2.64 | 703200.0 | 2.64 |
| 2020-06-19 | 2.54 | 2.43 | 2.44 | 2.49 | 776300.0 | 2.49 |
| 2020-06-18 | 2.49 | 2.42 | 2.47 | 2.42 | 307500.0 | 2.42 |
| 2020-06-17 | 2.57 | 2.46 | 2.57 | 2.49 | 396700.0 | 2.49 |
| 2020-06-16 | 2.66 | 2.55 | 2.58 | 2.55 | 454500.0 | 2.55 |
| 2020-06-15 | 2.61 | 2.4 | 2.5 | 2.59 | 564600.0 | 2.59 |
| 2020-06-12 | 2.67 | 2.52 | 2.56 | 2.54 | 357600.0 | 2.54 |
| 2020-06-11 | 2.82 | 2.53 | 2.78 | 2.55 | 826800.0 | 2.55 |
| 2020-06-10 | 2.88 | 2.73 | 2.86 | 2.85 | 820500.0 | 2.85 |
| 2020-06-09 | 3.04 | 2.87 | 2.96 | 2.88 | 614300.0 | 2.88 |
| 2020-06-08 | 2.95 | 2.78 | 2.82 | 2.93 | 548400.0 | 2.93 |
| 2020-06-05 | 2.78 | 2.65 | 2.7 | 2.77 | 397800.0 | 2.77 |
| 2020-06-04 | 2.83 | 2.72 | 2.79 | 2.77 | 393300.0 | 2.77 |
| 2020-06-03 | 2.81 | 2.73 | 2.8 | 2.76 | 334200.0 | 2.76 |
| 2020-06-02 | 3.03 | 2.84 | 3.03 | 2.87 | 363900.0 | 2.87 |
| 2020-06-01 | 3.05 | 2.92 | 2.95 | 3.01 | 557300.0 | 3.01 |
| 2020-05-29 | 2.96 | 2.77 | 2.8 | 2.95 | 554100.0 | 2.95 |
| 2020-05-28 | 2.94 | 2.72 | 2.83 | 2.74 | 628300.0 | 2.74 |
| 2020-05-27 | 2.88 | 2.66 | 2.72 | 2.87 | 525100.0 | 2.87 |
| 2020-05-26 | 2.92 | 2.71 | 2.92 | 2.72 | 789800.0 | 2.72 |
| 2020-05-22 | 3.01 | 2.89 | 2.92 | 2.93 | 349400.0 | 2.93 |
| 2020-05-21 | 2.96 | 2.82 | 2.93 | 2.95 | 579000.0 | 2.95 |
| 2020-05-20 | 2.98 | 2.82 | 2.85 | 2.96 | 850400.0 | 2.96 |
| 2020-05-19 | 2.87 | 2.73 | 2.74 | 2.82 | 547800.0 | 2.82 |
| 2020-05-18 | 2.84 | 2.7 | 2.84 | 2.73 | 553400.0 | 2.73 |
| 2020-05-15 | 2.74 | 2.58 | 2.65 | 2.72 | 1218100.0 | 2.72 |
| 2020-05-14 | 2.64 | 2.42 | 2.43 | 2.54 | 902800.0 | 2.54 |
| 2020-05-13 | 2.61 | 2.42 | 2.61 | 2.46 | 1234700.0 | 2.46 |
| 2020-05-12 | 2.62 | 2.48 | 2.48 | 2.5 | 1259200.0 | 2.5 |
| 2020-05-11 | 2.54 | 2.43 | 2.5 | 2.47 | 850100.0 | 2.47 |
| 2020-05-08 | 2.5 | 2.36 | 2.36 | 2.48 | 1021600.0 | 2.48 |
| 2020-05-07 | 2.48 | 2.32 | 2.33 | 2.36 | 1421400.0 | 2.36 |
| 2020-05-06 | 2.44 | 2.32 | 2.41 | 2.32 | 989600.0 | 2.32 |
| 2020-05-05 | 2.49 | 2.33 | 2.41 | 2.43 | 743000.0 | 2.43 |
| 2020-05-04 | 2.46 | 2.3 | 2.39 | 2.4 | 1238000.0 | 2.4 |
| 2020-05-01 | 2.4 | 2.2 | 2.25 | 2.33 | 955400.0 | 2.33 |
| 2020-04-30 | 2.52 | 2.34 | 2.45 | 2.34 | 874200.0 | 2.34 |
| 2020-04-29 | 2.5 | 2.41 | 2.42 | 2.49 | 699600.0 | 2.49 |
| 2020-04-28 | 2.47 | 2.38 | 2.43 | 2.44 | 671400.0 | 2.44 |
| 2020-04-27 | 2.5 | 2.39 | 2.5 | 2.43 | 798800.0 | 2.43 |
| 2020-04-24 | 2.5 | 2.36 | 2.44 | 2.47 | 1136900.0 | 2.47 |
| 2020-04-23 | 2.49 | 2.35 | 2.38 | 2.4 | 1545800.0 | 2.4 |
| 2020-04-22 | 2.37 | 2.3 | 2.3 | 2.36 | 1033600.0 | 2.36 |
| 2020-04-21 | 2.35 | 2.2 | 2.21 | 2.22 | 783300.0 | 2.22 |
| 2020-04-20 | 2.43 | 2.25 | 2.42 | 2.26 | 996900.0 | 2.26 |
| 2020-04-17 | 2.51 | 2.17 | 2.44 | 2.19 | 4847000.0 | 2.19 |
| 2020-04-16 | 2.65 | 2.38 | 2.62 | 2.44 | 2012600.0 | 2.44 |
| 2020-04-15 | 2.79 | 2.55 | 2.67 | 2.6 | 722100.0 | 2.6 |
| 2020-04-14 | 2.98 | 2.65 | 2.79 | 2.67 | 1314200.0 | 2.67 |
| 2020-04-13 | 2.77 | 2.46 | 2.51 | 2.74 | 1414300.0 | 2.74 |
| 2020-04-09 | 2.53 | 2.4 | 2.44 | 2.51 | 1152700.0 | 2.51 |
| 2020-04-08 | 2.5 | 2.4 | 2.47 | 2.41 | 302200.0 | 2.41 |
| 2020-04-07 | 2.59 | 2.43 | 2.59 | 2.46 | 520000.0 | 2.46 |
| 2020-04-06 | 2.6 | 2.39 | 2.59 | 2.51 | 719400.0 | 2.51 |
| 2020-04-03 | 2.65 | 2.45 | 2.58 | 2.48 | 290400.0 | 2.48 |
| 2020-04-02 | 2.65 | 2.5 | 2.5 | 2.58 | 688400.0 | 2.58 |
| 2020-04-01 | 2.52 | 2.38 | 2.44 | 2.5 | 507900.0 | 2.5 |
| 2020-03-31 | 2.54 | 2.37 | 2.37 | 2.49 | 661500.0 | 2.49 |
| 2020-03-30 | 2.72 | 2.35 | 2.66 | 2.39 | 733500.0 | 2.39 |
| 2020-03-27 | 2.7 | 2.36 | 2.53 | 2.59 | 1657100.0 | 2.59 |
| 2020-03-26 | 2.75 | 2.45 | 2.64 | 2.49 | 1046700.0 | 2.49 |
| 2020-03-25 | 2.78 | 2.59 | 2.65 | 2.65 | 839500.0 | 2.65 |
| 2020-03-24 | 2.72 | 2.52 | 2.6 | 2.71 | 915500.0 | 2.71 |
| 2020-03-23 | 2.5 | 2.12 | 2.27 | 2.46 | 858600.0 | 2.46 |
| 2020-03-20 | 2.61 | 2.16 | 2.52 | 2.2 | 1008300.0 | 2.2 |
| 2020-03-19 | 2.74 | 2.23 | 2.5 | 2.43 | 731800.0 | 2.43 |
| 2020-03-18 | 2.75 | 2.37 | 2.52 | 2.48 | 639900.0 | 2.48 |
| 2020-03-17 | 2.62 | 2.14 | 2.18 | 2.6 | 733000.0 | 2.6 |
| 2020-03-16 | 2.22 | 1.85 | 1.99 | 2.17 | 1168300.0 | 2.17 |
| 2020-03-13 | 2.39 | 1.93 | 2.33 | 2.17 | 1233400.0 | 2.17 |
| 2020-03-12 | 2.44 | 2.18 | 2.32 | 2.29 | 993200.0 | 2.29 |
| 2020-03-11 | 2.76 | 2.46 | 2.72 | 2.46 | 679200.0 | 2.46 |
| 2020-03-10 | 2.78 | 2.55 | 2.77 | 2.72 | 569700.0 | 2.72 |
| 2020-03-09 | 2.91 | 2.68 | 2.78 | 2.73 | 384000.0 | 2.73 |
| 2020-03-06 | 3.09 | 2.81 | 3.09 | 2.91 | 505000.0 | 2.91 |
| 2020-03-05 | 3.08 | 2.92 | 2.92 | 3.06 | 531700.0 | 3.06 |
| 2020-03-04 | 2.92 | 2.77 | 2.79 | 2.91 | 769100.0 | 2.91 |
| 2020-03-03 | 2.85 | 2.64 | 2.71 | 2.77 | 633200.0 | 2.77 |
| 2020-03-02 | 2.77 | 2.64 | 2.75 | 2.67 | 523600.0 | 2.67 |
| 2020-02-28 | 2.72 | 2.4 | 2.57 | 2.72 | 985400.0 | 2.72 |
| 2020-02-27 | 2.97 | 2.7 | 2.97 | 2.71 | 710300.0 | 2.71 |
| 2020-02-26 | 3.01 | 2.91 | 2.94 | 2.93 | 353400.0 | 2.93 |
| 2020-02-25 | 3.05 | 2.86 | 2.86 | 2.91 | 639200.0 | 2.91 |
| 2020-02-24 | 3.07 | 2.85 | 3.0 | 2.9 | 759300.0 | 2.9 |
| 2020-02-21 | 3.06 | 2.87 | 3.02 | 2.88 | 878600.0 | 2.88 |
| 2020-02-20 | 3.11 | 2.93 | 3.04 | 2.95 | 499300.0 | 2.95 |
| 2020-02-19 | 3.18 | 2.9 | 2.98 | 3.06 | 505200.0 | 3.06 |
| 2020-02-18 | 3.07 | 2.91 | 2.92 | 2.96 | 502700.0 | 2.96 |