| 名前 | iHeartMedia Inc. Class A Common Stock |
| ティッカー | IHRT |
| 国 | United States |
| 上場年 | nan |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 15.55 | 14.72 | 14.95 | 14.81 | 489500.0 | 14.81 |
| 2021-02-12 | 15.1 | 14.64 | 14.69 | 14.9 | 633700.0 | 14.9 |
| 2021-02-11 | 14.93 | 14.4 | 14.55 | 14.8 | 553400.0 | 14.8 |
| 2021-02-10 | 14.85 | 14.4 | 14.47 | 14.54 | 486600.0 | 14.54 |
| 2021-02-09 | 14.48 | 14.02 | 14.17 | 14.4 | 797000.0 | 14.4 |
| 2021-02-08 | 14.69 | 14.05 | 14.24 | 14.31 | 1522100.0 | 14.31 |
| 2021-02-05 | 14.11 | 13.8 | 13.88 | 13.99 | 734200.0 | 13.99 |
| 2021-02-04 | 14.1 | 13.76 | 13.92 | 13.84 | 889100.0 | 13.84 |
| 2021-02-03 | 14.16 | 13.8 | 14.0 | 13.92 | 815000.0 | 13.92 |
| 2021-02-02 | 14.15 | 13.42 | 13.92 | 14.0 | 1554600.0 | 14.0 |
| 2021-02-01 | 14.7 | 13.67 | 14.5 | 13.89 | 698800.0 | 13.89 |
| 2021-01-29 | 15.21 | 14.12 | 14.52 | 14.54 | 1740000.0 | 14.54 |
| 2021-01-28 | 15.08 | 14.13 | 14.87 | 14.42 | 1299200.0 | 14.42 |
| 2021-01-27 | 15.56 | 14.2 | 14.3 | 14.86 | 5461800.0 | 14.86 |
| 2021-01-26 | 14.75 | 14.12 | 14.12 | 14.5 | 2479300.0 | 14.5 |
| 2021-01-25 | 14.19 | 13.51 | 13.59 | 13.98 | 1051400.0 | 13.98 |
| 2021-01-22 | 13.7 | 13.24 | 13.54 | 13.7 | 559800.0 | 13.7 |
| 2021-01-21 | 13.99 | 13.35 | 13.56 | 13.68 | 676200.0 | 13.68 |
| 2021-01-20 | 14.25 | 13.52 | 14.04 | 13.56 | 990900.0 | 13.56 |
| 2021-01-19 | 14.38 | 13.63 | 13.99 | 13.9 | 1754400.0 | 13.9 |
| 2021-01-15 | 13.85 | 13.12 | 13.31 | 13.8 | 811800.0 | 13.8 |
| 2021-01-14 | 13.79 | 13.25 | 13.47 | 13.35 | 645100.0 | 13.35 |
| 2021-01-13 | 13.82 | 12.95 | 13.39 | 13.33 | 700700.0 | 13.33 |
| 2021-01-12 | 13.8 | 13.33 | 13.35 | 13.75 | 677100.0 | 13.75 |
| 2021-01-11 | 13.5 | 12.96 | 13.1 | 13.33 | 390000.0 | 13.33 |
| 2021-01-08 | 13.57 | 12.91 | 13.51 | 13.28 | 472100.0 | 13.28 |
| 2021-01-07 | 13.73 | 13.1 | 13.69 | 13.45 | 422400.0 | 13.45 |
| 2021-01-06 | 13.83 | 12.77 | 13.11 | 13.62 | 1096400.0 | 13.62 |
| 2021-01-05 | 13.15 | 12.75 | 12.92 | 12.86 | 729900.0 | 12.86 |
| 2021-01-04 | 13.09 | 12.49 | 13.02 | 12.92 | 547900.0 | 12.92 |
| 2020-12-31 | 13.02 | 12.63 | 12.93 | 12.98 | 462100.0 | 12.98 |
| 2020-12-30 | 13.1 | 12.62 | 12.83 | 12.85 | 384200.0 | 12.85 |
| 2020-12-29 | 12.95 | 12.57 | 12.95 | 12.78 | 655900.0 | 12.78 |
| 2020-12-28 | 13.0 | 12.14 | 12.19 | 12.81 | 1067200.0 | 12.81 |
| 2020-12-24 | 12.15 | 11.79 | 12.03 | 12.15 | 311600.0 | 12.15 |
| 2020-12-23 | 12.63 | 11.83 | 12.29 | 11.99 | 1334600.0 | 11.99 |
| 2020-12-22 | 12.25 | 11.82 | 12.04 | 12.16 | 1040600.0 | 12.16 |
| 2020-12-21 | 12.34 | 11.73 | 12.34 | 12.0 | 1414900.0 | 12.0 |
| 2020-12-18 | 12.57 | 11.92 | 12.28 | 12.45 | 2044200.0 | 12.45 |
| 2020-12-17 | 12.73 | 12.12 | 12.12 | 12.65 | 1211700.0 | 12.65 |
| 2020-12-16 | 12.56 | 12.16 | 12.47 | 12.4 | 722800.0 | 12.4 |
| 2020-12-15 | 12.54 | 12.26 | 12.5 | 12.45 | 903400.0 | 12.45 |
| 2020-12-14 | 12.9 | 11.94 | 12.37 | 12.4 | 1743900.0 | 12.4 |
| 2020-12-11 | 12.48 | 12.12 | 12.27 | 12.27 | 435400.0 | 12.27 |
| 2020-12-10 | 12.78 | 12.14 | 12.27 | 12.5 | 487500.0 | 12.5 |
| 2020-12-09 | 12.92 | 12.29 | 12.66 | 12.37 | 652500.0 | 12.37 |
| 2020-12-08 | 12.84 | 12.21 | 12.4 | 12.51 | 544700.0 | 12.51 |
| 2020-12-07 | 12.79 | 11.95 | 12.33 | 12.58 | 508400.0 | 12.58 |
| 2020-12-04 | 12.59 | 12.15 | 12.3 | 12.36 | 374000.0 | 12.36 |
| 2020-12-03 | 12.64 | 12.12 | 12.25 | 12.28 | 660500.0 | 12.28 |
| 2020-12-02 | 12.41 | 11.76 | 11.85 | 12.2 | 640400.0 | 12.2 |
| 2020-12-01 | 12.41 | 11.9 | 12.06 | 11.96 | 820000.0 | 11.96 |
| 2020-11-30 | 12.52 | 11.57 | 12.48 | 11.95 | 938100.0 | 11.95 |
| 2020-11-27 | 13.17 | 12.05 | 12.05 | 12.47 | 839800.0 | 12.47 |
| 2020-11-25 | 12.11 | 11.05 | 11.7 | 12.05 | 940400.0 | 12.05 |
| 2020-11-24 | 12.46 | 11.53 | 11.9 | 11.83 | 1238900.0 | 11.83 |
| 2020-11-23 | 12.44 | 10.97 | 10.98 | 11.87 | 1623600.0 | 11.87 |
| 2020-11-20 | 10.85 | 10.02 | 10.25 | 10.79 | 1420900.0 | 10.79 |
| 2020-11-19 | 10.32 | 9.67 | 10.15 | 9.84 | 803400.0 | 9.84 |
| 2020-11-18 | 10.5 | 10.14 | 10.5 | 10.16 | 526100.0 | 10.16 |
| 2020-11-17 | 10.54 | 10.11 | 10.29 | 10.35 | 451700.0 | 10.35 |
| 2020-11-16 | 10.81 | 10.12 | 10.4 | 10.4 | 1178600.0 | 10.4 |
| 2020-11-13 | 10.25 | 9.67 | 9.95 | 10.13 | 661600.0 | 10.13 |
| 2020-11-12 | 10.44 | 9.7 | 10.09 | 9.83 | 666400.0 | 9.83 |
| 2020-11-11 | 10.56 | 9.71 | 9.83 | 10.2 | 765400.0 | 10.2 |
| 2020-11-10 | 10.49 | 9.31 | 10.21 | 9.72 | 1080800.0 | 9.72 |
| 2020-11-09 | 10.83 | 9.55 | 9.7 | 10.21 | 1136100.0 | 10.21 |
| 2020-11-06 | 9.21 | 8.85 | 9.0 | 8.87 | 517500.0 | 8.87 |
| 2020-11-05 | 9.08 | 8.5 | 8.5 | 8.99 | 575300.0 | 8.99 |
| 2020-11-04 | 8.87 | 8.29 | 8.78 | 8.43 | 304500.0 | 8.43 |
| 2020-11-03 | 9.04 | 8.67 | 8.83 | 8.79 | 808000.0 | 8.79 |
| 2020-11-02 | 8.74 | 8.16 | 8.35 | 8.65 | 467500.0 | 8.65 |
| 2020-10-30 | 8.67 | 8.03 | 8.52 | 8.22 | 338800.0 | 8.22 |
| 2020-10-29 | 8.64 | 8.06 | 8.27 | 8.52 | 332300.0 | 8.52 |
| 2020-10-28 | 8.49 | 8.12 | 8.43 | 8.31 | 401600.0 | 8.31 |
| 2020-10-27 | 8.8 | 8.17 | 8.31 | 8.68 | 479400.0 | 8.68 |
| 2020-10-26 | 8.81 | 8.03 | 8.71 | 8.36 | 546000.0 | 8.36 |
| 2020-10-23 | 9.11 | 8.24 | 8.49 | 8.85 | 1812200.0 | 8.85 |
| 2020-10-22 | 8.53 | 7.78 | 7.87 | 8.34 | 681700.0 | 8.34 |
| 2020-10-21 | 7.94 | 7.74 | 7.91 | 7.79 | 466800.0 | 7.79 |
| 2020-10-20 | 8.06 | 7.81 | 7.97 | 7.91 | 627300.0 | 7.91 |
| 2020-10-19 | 8.17 | 7.83 | 8.12 | 7.85 | 655400.0 | 7.85 |
| 2020-10-16 | 8.18 | 7.83 | 7.93 | 8.1 | 743100.0 | 8.1 |
| 2020-10-15 | 7.96 | 7.71 | 7.89 | 7.93 | 471900.0 | 7.93 |
| 2020-10-14 | 8.09 | 7.84 | 8.07 | 7.93 | 787600.0 | 7.93 |
| 2020-10-13 | 8.36 | 7.91 | 8.31 | 8.0 | 821700.0 | 8.0 |
| 2020-10-12 | 8.41 | 8.01 | 8.18 | 8.36 | 394300.0 | 8.36 |
| 2020-10-09 | 8.3 | 8.05 | 8.2 | 8.13 | 416700.0 | 8.13 |
| 2020-10-08 | 8.36 | 8.11 | 8.2 | 8.2 | 830200.0 | 8.2 |
| 2020-10-07 | 8.22 | 7.99 | 8.17 | 8.19 | 786200.0 | 8.19 |
| 2020-10-06 | 8.4 | 7.99 | 8.34 | 8.01 | 498600.0 | 8.01 |
| 2020-10-05 | 8.3 | 7.94 | 8.22 | 8.2 | 466900.0 | 8.2 |
| 2020-10-02 | 8.32 | 7.81 | 7.93 | 8.19 | 428900.0 | 8.19 |
| 2020-10-01 | 8.48 | 7.99 | 8.26 | 8.13 | 513100.0 | 8.13 |
| 2020-09-30 | 9.09 | 8.04 | 8.72 | 8.12 | 613600.0 | 8.12 |
| 2020-09-29 | 8.96 | 8.56 | 8.8 | 8.78 | 875200.0 | 8.78 |
| 2020-09-28 | 8.89 | 8.02 | 8.11 | 8.79 | 1018000.0 | 8.79 |
| 2020-09-25 | 8.0 | 7.62 | 7.7 | 7.93 | 213700.0 | 7.93 |
| 2020-09-24 | 7.88 | 7.41 | 7.63 | 7.79 | 597700.0 | 7.79 |
| 2020-09-23 | 8.24 | 7.48 | 8.05 | 7.63 | 752700.0 | 7.63 |
| 2020-09-22 | 8.99 | 7.81 | 8.87 | 8.11 | 1302700.0 | 8.11 |
| 2020-09-21 | 8.96 | 8.55 | 8.96 | 8.85 | 527300.0 | 8.85 |
| 2020-09-18 | 9.43 | 8.73 | 9.43 | 9.12 | 1045200.0 | 9.12 |
| 2020-09-17 | 9.33 | 9.02 | 9.12 | 9.29 | 644400.0 | 9.29 |
| 2020-09-16 | 9.44 | 8.75 | 8.98 | 9.29 | 498600.0 | 9.29 |
| 2020-09-15 | 9.26 | 8.9 | 9.25 | 8.93 | 211400.0 | 8.93 |
| 2020-09-14 | 9.25 | 9.06 | 9.11 | 9.2 | 406100.0 | 9.2 |
| 2020-09-11 | 9.19 | 8.84 | 9.17 | 9.01 | 216600.0 | 9.01 |
| 2020-09-10 | 9.62 | 9.1 | 9.25 | 9.18 | 370000.0 | 9.18 |
| 2020-09-09 | 9.52 | 8.69 | 9.13 | 9.24 | 845700.0 | 9.24 |
| 2020-09-08 | 10.24 | 8.75 | 9.02 | 9.13 | 1845800.0 | 9.13 |
| 2020-09-04 | 9.28 | 8.93 | 9.12 | 9.2 | 263700.0 | 9.2 |
| 2020-09-03 | 9.54 | 8.88 | 9.21 | 8.92 | 447400.0 | 8.92 |
| 2020-09-02 | 9.39 | 8.99 | 9.1 | 9.15 | 371600.0 | 9.15 |
| 2020-09-01 | 9.24 | 8.94 | 9.11 | 9.13 | 239100.0 | 9.13 |
| 2020-08-31 | 9.3 | 8.92 | 9.06 | 9.22 | 264700.0 | 9.22 |
| 2020-08-28 | 9.36 | 8.84 | 9.21 | 9.12 | 305600.0 | 9.12 |
| 2020-08-27 | 9.65 | 9.07 | 9.32 | 9.21 | 325300.0 | 9.21 |
| 2020-08-26 | 9.45 | 9.15 | 9.15 | 9.31 | 256200.0 | 9.31 |
| 2020-08-25 | 9.18 | 8.61 | 8.69 | 9.16 | 482200.0 | 9.16 |
| 2020-08-24 | 8.88 | 7.99 | 8.21 | 8.75 | 658700.0 | 8.75 |
| 2020-08-21 | 8.58 | 7.96 | 8.58 | 8.16 | 821500.0 | 8.16 |
| 2020-08-20 | 9.12 | 8.62 | 9.02 | 8.65 | 321400.0 | 8.65 |
| 2020-08-19 | 9.31 | 8.94 | 8.94 | 9.2 | 291200.0 | 9.2 |
| 2020-08-18 | 9.11 | 8.86 | 9.01 | 8.95 | 194700.0 | 8.95 |
| 2020-08-17 | 9.13 | 8.75 | 8.96 | 9.05 | 331900.0 | 9.05 |
| 2020-08-14 | 9.29 | 8.91 | 9.0 | 8.98 | 396600.0 | 8.98 |
| 2020-08-13 | 9.61 | 8.98 | 9.38 | 9.05 | 372700.0 | 9.05 |
| 2020-08-12 | 9.9 | 9.31 | 9.77 | 9.44 | 463700.0 | 9.44 |
| 2020-08-11 | 9.94 | 8.85 | 8.85 | 9.65 | 1343600.0 | 9.65 |
| 2020-08-10 | 8.95 | 8.05 | 8.08 | 8.84 | 1172000.0 | 8.84 |
| 2020-08-07 | 8.24 | 7.91 | 8.21 | 8.04 | 945800.0 | 8.04 |
| 2020-08-06 | 8.48 | 7.6 | 8.47 | 8.08 | 2531900.0 | 8.08 |
| 2020-08-05 | 9.29 | 8.5 | 9.29 | 8.6 | 733500.0 | 8.6 |
| 2020-08-04 | 9.31 | 8.9 | 8.92 | 9.12 | 709500.0 | 9.12 |
| 2020-08-03 | 9.09 | 8.35 | 8.42 | 8.94 | 1352600.0 | 8.94 |
| 2020-07-31 | 8.48 | 8.0 | 8.35 | 8.36 | 559900.0 | 8.36 |
| 2020-07-30 | 8.49 | 8.03 | 8.1 | 8.42 | 564400.0 | 8.42 |
| 2020-07-29 | 8.46 | 8.06 | 8.35 | 8.12 | 367200.0 | 8.12 |
| 2020-07-28 | 8.46 | 8.05 | 8.21 | 8.33 | 413300.0 | 8.33 |
| 2020-07-27 | 8.42 | 7.89 | 8.29 | 8.27 | 685700.0 | 8.27 |
| 2020-07-24 | 8.83 | 8.15 | 8.8 | 8.28 | 538800.0 | 8.28 |
| 2020-07-23 | 8.89 | 8.35 | 8.35 | 8.65 | 505900.0 | 8.65 |
| 2020-07-22 | 8.87 | 7.99 | 8.04 | 8.5 | 890000.0 | 8.5 |
| 2020-07-21 | 8.72 | 7.97 | 8.15 | 8.13 | 1275400.0 | 8.13 |
| 2020-07-20 | 8.99 | 8.57 | 8.82 | 8.68 | 939400.0 | 8.68 |
| 2020-07-17 | 9.11 | 8.37 | 8.55 | 8.86 | 1578800.0 | 8.86 |
| 2020-07-16 | 8.8 | 7.13 | 7.4 | 8.63 | 3967900.0 | 8.63 |
| 2020-07-15 | 7.42 | 7.1 | 7.25 | 7.2 | 1571000.0 | 7.2 |
| 2020-07-14 | 7.09 | 6.63 | 6.8 | 7.06 | 1330800.0 | 7.06 |
| 2020-07-13 | 7.07 | 6.62 | 6.75 | 6.82 | 994300.0 | 6.82 |
| 2020-07-10 | 6.83 | 6.45 | 6.68 | 6.65 | 1381400.0 | 6.65 |
| 2020-07-09 | 7.1 | 6.61 | 7.1 | 6.8 | 1380500.0 | 6.8 |
| 2020-07-08 | 7.2 | 6.83 | 7.1 | 7.1 | 1166700.0 | 7.1 |
| 2020-07-07 | 7.2 | 6.62 | 7.02 | 7.1 | 1173800.0 | 7.1 |
| 2020-07-06 | 8.05 | 6.25 | 7.38 | 7.12 | 2108300.0 | 7.12 |
| 2020-07-02 | 8.23 | 7.1 | 7.97 | 7.14 | 1373900.0 | 7.14 |
| 2020-07-01 | 8.37 | 7.68 | 8.0 | 7.89 | 1688100.0 | 7.89 |
| 2020-06-30 | 9.07 | 8.32 | 8.75 | 8.35 | 1195000.0 | 8.35 |
| 2020-06-29 | 9.23 | 8.35 | 9.19 | 8.45 | 811700.0 | 8.45 |
| 2020-06-26 | 9.78 | 8.84 | 9.7 | 9.02 | 7988800.0 | 9.02 |
| 2020-06-25 | 10.23 | 9.42 | 9.64 | 9.83 | 984600.0 | 9.83 |
| 2020-06-24 | 10.2 | 9.34 | 9.92 | 9.69 | 1286900.0 | 9.69 |
| 2020-06-23 | 9.99 | 9.23 | 9.28 | 9.93 | 1054000.0 | 9.93 |
| 2020-06-22 | 9.74 | 9.06 | 9.57 | 9.16 | 686700.0 | 9.16 |
| 2020-06-19 | 9.95 | 9.37 | 9.51 | 9.57 | 991800.0 | 9.57 |
| 2020-06-18 | 9.88 | 9.29 | 9.51 | 9.4 | 504700.0 | 9.4 |
| 2020-06-17 | 9.88 | 9.23 | 9.51 | 9.65 | 629900.0 | 9.65 |
| 2020-06-16 | 10.99 | 9.38 | 10.63 | 9.52 | 968400.0 | 9.52 |
| 2020-06-15 | 9.97 | 8.78 | 8.83 | 9.94 | 1414300.0 | 9.94 |
| 2020-06-12 | 10.08 | 9.15 | 9.65 | 9.33 | 981100.0 | 9.33 |
| 2020-06-11 | 9.4 | 8.69 | 9.3 | 8.82 | 746800.0 | 8.82 |
| 2020-06-10 | 10.61 | 9.87 | 10.47 | 9.95 | 996000.0 | 9.95 |
| 2020-06-09 | 11.34 | 10.47 | 11.25 | 10.57 | 925900.0 | 10.57 |
| 2020-06-08 | 11.63 | 10.71 | 10.76 | 11.6 | 1527000.0 | 11.6 |
| 2020-06-05 | 12.34 | 9.95 | 10.0 | 10.61 | 3232400.0 | 10.61 |
| 2020-06-04 | 9.98 | 9.46 | 9.85 | 9.56 | 1071000.0 | 9.56 |
| 2020-06-03 | 9.98 | 8.86 | 8.9 | 9.83 | 1338400.0 | 9.83 |
| 2020-06-02 | 8.93 | 8.58 | 8.58 | 8.71 | 528700.0 | 8.71 |
| 2020-06-01 | 8.93 | 8.4 | 8.67 | 8.55 | 608800.0 | 8.55 |
| 2020-05-29 | 8.79 | 8.02 | 8.02 | 8.7 | 878500.0 | 8.7 |
| 2020-05-28 | 9.16 | 8.05 | 9.14 | 8.12 | 774400.0 | 8.12 |
| 2020-05-27 | 9.15 | 8.27 | 8.73 | 9.06 | 936200.0 | 9.06 |
| 2020-05-26 | 8.45 | 7.35 | 7.43 | 8.33 | 1291100.0 | 8.33 |
| 2020-05-22 | 7.36 | 6.9 | 7.34 | 7.02 | 375900.0 | 7.02 |
| 2020-05-21 | 7.38 | 6.9 | 7.17 | 7.25 | 591500.0 | 7.25 |
| 2020-05-20 | 7.41 | 6.98 | 7.14 | 7.05 | 433600.0 | 7.05 |
| 2020-05-19 | 7.41 | 6.8 | 7.17 | 7.0 | 470300.0 | 7.0 |
| 2020-05-18 | 7.6 | 6.95 | 7.03 | 7.15 | 741100.0 | 7.15 |
| 2020-05-15 | 7.09 | 6.34 | 6.63 | 6.73 | 651700.0 | 6.73 |
| 2020-05-14 | 6.77 | 5.87 | 5.87 | 6.68 | 1122700.0 | 6.68 |
| 2020-05-13 | 6.37 | 5.76 | 6.35 | 6.07 | 806400.0 | 6.07 |
| 2020-05-12 | 6.97 | 6.36 | 6.72 | 6.4 | 623500.0 | 6.4 |
| 2020-05-11 | 7.07 | 6.2 | 6.97 | 6.6 | 1356900.0 | 6.6 |
| 2020-05-08 | 8.0 | 6.98 | 7.13 | 7.0 | 1416900.0 | 7.0 |
| 2020-05-07 | 7.26 | 6.7 | 6.7 | 7.0 | 834500.0 | 7.0 |
| 2020-05-06 | 7.05 | 6.48 | 6.69 | 6.62 | 724800.0 | 6.62 |
| 2020-05-05 | 7.13 | 6.49 | 6.71 | 6.61 | 903200.0 | 6.61 |
| 2020-05-04 | 6.91 | 6.34 | 6.57 | 6.57 | 1347100.0 | 6.57 |
| 2020-05-01 | 7.07 | 6.51 | 6.88 | 6.74 | 1328400.0 | 6.74 |
| 2020-04-30 | 7.5 | 6.93 | 7.5 | 7.02 | 1452800.0 | 7.02 |
| 2020-04-29 | 7.68 | 7.3 | 7.5 | 7.63 | 961300.0 | 7.63 |
| 2020-04-28 | 7.7 | 6.71 | 7.39 | 7.17 | 1009900.0 | 7.17 |
| 2020-04-27 | 7.4 | 5.77 | 5.89 | 6.9 | 1519800.0 | 6.9 |
| 2020-04-24 | 6.21 | 5.61 | 6.14 | 5.65 | 758900.0 | 5.65 |
| 2020-04-23 | 6.41 | 5.94 | 6.3 | 6.14 | 810300.0 | 6.14 |
| 2020-04-22 | 6.97 | 6.19 | 6.76 | 6.22 | 516400.0 | 6.22 |
| 2020-04-21 | 7.08 | 6.11 | 7.01 | 6.26 | 724000.0 | 6.26 |
| 2020-04-20 | 7.45 | 6.9 | 7.0 | 7.07 | 365600.0 | 7.07 |
| 2020-04-17 | 7.49 | 7.01 | 7.18 | 7.34 | 539800.0 | 7.34 |
| 2020-04-16 | 7.5 | 6.89 | 7.46 | 7.0 | 633200.0 | 7.0 |
| 2020-04-15 | 7.43 | 6.82 | 7.28 | 7.3 | 585100.0 | 7.3 |
| 2020-04-14 | 8.8 | 7.27 | 7.39 | 7.48 | 727200.0 | 7.48 |
| 2020-04-13 | 7.8 | 6.46 | 7.7 | 7.21 | 687900.0 | 7.21 |
| 2020-04-09 | 7.7 | 6.85 | 6.85 | 7.69 | 1333900.0 | 7.69 |
| 2020-04-08 | 6.69 | 5.71 | 5.74 | 6.53 | 871600.0 | 6.53 |
| 2020-04-07 | 6.22 | 5.04 | 5.04 | 5.71 | 1293700.0 | 5.71 |
| 2020-04-06 | 5.33 | 4.75 | 5.11 | 4.79 | 650200.0 | 4.79 |
| 2020-04-03 | 5.68 | 4.31 | 5.5 | 4.87 | 1025800.0 | 4.87 |
| 2020-04-02 | 6.64 | 5.41 | 6.38 | 5.5 | 1224500.0 | 5.5 |
| 2020-04-01 | 6.67 | 6.0 | 6.67 | 6.34 | 1606400.0 | 6.34 |
| 2020-03-31 | 7.47 | 6.97 | 7.18 | 7.31 | 669600.0 | 7.31 |
| 2020-03-30 | 7.57 | 6.6 | 7.0 | 7.11 | 1116800.0 | 7.11 |
| 2020-03-27 | 7.6 | 6.76 | 7.51 | 6.95 | 900300.0 | 6.95 |
| 2020-03-26 | 8.66 | 7.26 | 8.32 | 7.51 | 781400.0 | 7.51 |
| 2020-03-25 | 9.5 | 7.74 | 9.2 | 7.93 | 1067400.0 | 7.93 |
| 2020-03-24 | 9.23 | 8.71 | 8.97 | 9.02 | 507100.0 | 9.02 |
| 2020-03-23 | 8.29 | 7.42 | 8.1 | 8.29 | 570000.0 | 8.29 |
| 2020-03-20 | 8.49 | 6.9 | 7.05 | 8.27 | 1302000.0 | 8.27 |
| 2020-03-19 | 7.35 | 6.28 | 6.29 | 7.01 | 625300.0 | 7.01 |
| 2020-03-18 | 7.45 | 5.86 | 7.12 | 6.38 | 792300.0 | 6.38 |
| 2020-03-17 | 8.94 | 7.35 | 7.9 | 7.45 | 797100.0 | 7.45 |
| 2020-03-16 | 9.31 | 7.57 | 8.98 | 7.61 | 747200.0 | 7.61 |
| 2020-03-13 | 11.08 | 8.16 | 8.58 | 10.39 | 1011700.0 | 10.39 |
| 2020-03-12 | 10.47 | 7.51 | 9.87 | 8.29 | 1240200.0 | 8.29 |
| 2020-03-11 | 11.13 | 10.39 | 10.98 | 10.64 | 711400.0 | 10.64 |
| 2020-03-10 | 11.91 | 10.71 | 11.91 | 11.07 | 889200.0 | 11.07 |
| 2020-03-09 | 12.07 | 11.14 | 11.89 | 11.43 | 933500.0 | 11.43 |
| 2020-03-06 | 13.84 | 12.75 | 13.29 | 12.76 | 562100.0 | 12.76 |
| 2020-03-05 | 14.13 | 13.2 | 14.12 | 13.35 | 581800.0 | 13.35 |
| 2020-03-04 | 14.86 | 14.18 | 14.83 | 14.4 | 367100.0 | 14.4 |
| 2020-03-03 | 15.13 | 14.52 | 15.13 | 14.72 | 409200.0 | 14.72 |
| 2020-03-02 | 15.15 | 14.34 | 15.03 | 15.0 | 910300.0 | 15.0 |
| 2020-02-28 | 15.99 | 14.16 | 15.99 | 15.11 | 1157000.0 | 15.11 |
| 2020-02-27 | 17.82 | 14.78 | 15.43 | 14.96 | 529900.0 | 14.96 |
| 2020-02-26 | 16.87 | 15.48 | 16.87 | 15.93 | 886000.0 | 15.93 |
| 2020-02-25 | 17.41 | 16.38 | 17.41 | 16.8 | 388100.0 | 16.8 |
| 2020-02-24 | 17.92 | 16.84 | 17.6 | 17.31 | 227700.0 | 17.31 |
| 2020-02-21 | 18.07 | 17.76 | 17.88 | 17.82 | 310100.0 | 17.82 |
| 2020-02-20 | 18.02 | 17.82 | 17.87 | 17.88 | 320600.0 | 17.88 |
| 2020-02-19 | 18.31 | 17.75 | 18.29 | 17.85 | 375700.0 | 17.85 |
| 2020-02-18 | 18.05 | 17.6 | 17.96 | 17.9 | 265800.0 | 17.9 |