| 名前 | ING Group N.V. Common Stock |
| ティッカー | ING |
| 国 | Netherlands |
| 上場年 | 1997.0 |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 10.89 | 10.66 | 10.73 | 10.86 | 5915100.0 | 10.86 |
| 2021-02-12 | 10.12 | 9.97 | 9.98 | 10.08 | 4853400.0 | 10.08 |
| 2021-02-11 | 9.5 | 9.38 | 9.44 | 9.49 | 3341200.0 | 9.49 |
| 2021-02-10 | 9.56 | 9.41 | 9.51 | 9.45 | 3204000.0 | 9.45 |
| 2021-02-09 | 9.44 | 9.34 | 9.39 | 9.41 | 2312400.0 | 9.41 |
| 2021-02-08 | 9.51 | 9.4 | 9.41 | 9.45 | 3167000.0 | 9.45 |
| 2021-02-05 | 9.4 | 9.24 | 9.36 | 9.3 | 2772400.0 | 9.3 |
| 2021-02-04 | 9.31 | 9.18 | 9.2 | 9.2 | 4374300.0 | 9.2 |
| 2021-02-03 | 9.31 | 9.15 | 9.15 | 9.31 | 3033100.0 | 9.31 |
| 2021-02-02 | 9.27 | 9.18 | 9.2 | 9.25 | 2685100.0 | 9.25 |
| 2021-02-01 | 9.05 | 8.92 | 9.05 | 8.98 | 2663600.0 | 8.98 |
| 2021-01-29 | 9.0 | 8.8 | 8.99 | 8.82 | 4795500.0 | 8.82 |
| 2021-01-28 | 9.09 | 8.9 | 8.92 | 9.06 | 4566100.0 | 9.06 |
| 2021-01-27 | 8.87 | 8.65 | 8.86 | 8.73 | 6028700.0 | 8.73 |
| 2021-01-26 | 9.23 | 9.12 | 9.14 | 9.19 | 2974400.0 | 9.19 |
| 2021-01-25 | 9.02 | 8.85 | 8.98 | 8.95 | 3673100.0 | 8.95 |
| 2021-01-22 | 9.39 | 9.27 | 9.32 | 9.36 | 3185400.0 | 9.36 |
| 2021-01-21 | 9.6 | 9.43 | 9.59 | 9.46 | 2775700.0 | 9.46 |
| 2021-01-20 | 9.49 | 9.4 | 9.47 | 9.49 | 3306100.0 | 9.49 |
| 2021-01-19 | 9.53 | 9.33 | 9.52 | 9.33 | 3633300.0 | 9.33 |
| 2021-01-15 | 9.6 | 9.39 | 9.56 | 9.46 | 4844300.0 | 9.46 |
| 2021-01-14 | 9.59 | 9.48 | 9.54 | 9.54 | 3661700.0 | 9.54 |
| 2021-01-13 | 9.64 | 9.54 | 9.56 | 9.59 | 3894500.0 | 9.59 |
| 2021-01-12 | 9.78 | 9.7 | 9.74 | 9.76 | 4471800.0 | 9.76 |
| 2021-01-11 | 9.82 | 9.67 | 9.7 | 9.78 | 3665400.0 | 9.78 |
| 2021-01-08 | 10.24 | 10.02 | 10.22 | 10.16 | 3526000.0 | 10.16 |
| 2021-01-07 | 10.29 | 10.16 | 10.2 | 10.16 | 4706200.0 | 10.16 |
| 2021-01-06 | 10.18 | 9.95 | 9.98 | 10.16 | 8367900.0 | 10.16 |
| 2021-01-05 | 9.48 | 9.28 | 9.31 | 9.44 | 3351900.0 | 9.44 |
| 2021-01-04 | 9.46 | 9.2 | 9.43 | 9.27 | 3733900.0 | 9.27 |
| 2020-12-31 | 9.45 | 9.32 | 9.37 | 9.44 | 2526100.0 | 9.44 |
| 2020-12-30 | 9.54 | 9.38 | 9.48 | 9.39 | 2191500.0 | 9.39 |
| 2020-12-29 | 9.57 | 9.43 | 9.54 | 9.44 | 2932600.0 | 9.44 |
| 2020-12-28 | 9.62 | 9.48 | 9.5 | 9.55 | 2307500.0 | 9.55 |
| 2020-12-24 | 9.62 | 9.5 | 9.59 | 9.54 | 875100.0 | 9.54 |
| 2020-12-23 | 9.59 | 9.37 | 9.38 | 9.56 | 3742800.0 | 9.56 |
| 2020-12-22 | 9.26 | 9.16 | 9.21 | 9.17 | 2288900.0 | 9.17 |
| 2020-12-21 | 9.19 | 8.87 | 8.92 | 9.14 | 5484600.0 | 9.14 |
| 2020-12-18 | 9.7 | 9.54 | 9.67 | 9.56 | 3596300.0 | 9.56 |
| 2020-12-17 | 9.74 | 9.65 | 9.73 | 9.67 | 2818500.0 | 9.67 |
| 2020-12-16 | 9.68 | 9.56 | 9.67 | 9.65 | 3744800.0 | 9.65 |
| 2020-12-15 | 9.88 | 9.67 | 9.74 | 9.76 | 5083600.0 | 9.76 |
| 2020-12-14 | 9.73 | 9.53 | 9.67 | 9.55 | 4341800.0 | 9.55 |
| 2020-12-11 | 9.61 | 9.5 | 9.56 | 9.52 | 3006100.0 | 9.52 |
| 2020-12-10 | 9.82 | 9.71 | 9.71 | 9.77 | 4123600.0 | 9.77 |
| 2020-12-09 | 10.15 | 9.94 | 10.13 | 10.03 | 3470400.0 | 10.03 |
| 2020-12-08 | 10.05 | 9.92 | 9.97 | 9.94 | 2698700.0 | 9.94 |
| 2020-12-07 | 9.98 | 9.83 | 9.95 | 9.9 | 2963600.0 | 9.9 |
| 2020-12-04 | 10.26 | 10.07 | 10.19 | 10.1 | 5172900.0 | 10.1 |
| 2020-12-03 | 10.15 | 9.97 | 10.08 | 10.0 | 3329100.0 | 10.0 |
| 2020-12-02 | 10.14 | 9.89 | 9.92 | 10.11 | 3483100.0 | 10.11 |
| 2020-12-01 | 10.04 | 9.88 | 9.88 | 9.98 | 4365700.0 | 9.98 |
| 2020-11-30 | 9.95 | 9.65 | 9.94 | 9.65 | 5624700.0 | 9.65 |
| 2020-11-27 | 10.09 | 9.98 | 9.99 | 10.02 | 2814200.0 | 10.02 |
| 2020-11-25 | 9.95 | 9.79 | 9.89 | 9.91 | 6195600.0 | 9.91 |
| 2020-11-24 | 10.25 | 9.98 | 10.0 | 10.24 | 6790700.0 | 10.24 |
| 2020-11-23 | 9.41 | 9.3 | 9.37 | 9.36 | 3382000.0 | 9.36 |
| 2020-11-20 | 9.19 | 9.06 | 9.14 | 9.14 | 2441300.0 | 9.14 |
| 2020-11-19 | 9.16 | 8.99 | 9.04 | 9.15 | 3481300.0 | 9.15 |
| 2020-11-18 | 9.25 | 9.07 | 9.13 | 9.07 | 4057100.0 | 9.07 |
| 2020-11-17 | 9.13 | 8.93 | 8.98 | 9.13 | 4680600.0 | 9.13 |
| 2020-11-16 | 8.98 | 8.82 | 8.96 | 8.91 | 6457800.0 | 8.91 |
| 2020-11-13 | 8.83 | 8.66 | 8.66 | 8.82 | 5196700.0 | 8.82 |
| 2020-11-12 | 8.72 | 8.48 | 8.56 | 8.52 | 9628900.0 | 8.52 |
| 2020-11-11 | 8.58 | 8.45 | 8.53 | 8.49 | 4321000.0 | 8.49 |
| 2020-11-10 | 8.78 | 8.56 | 8.66 | 8.75 | 7353400.0 | 8.75 |
| 2020-11-09 | 8.32 | 7.92 | 8.08 | 8.29 | 11225000.0 | 8.29 |
| 2020-11-06 | 7.28 | 7.12 | 7.24 | 7.14 | 5229000.0 | 7.14 |
| 2020-11-05 | 7.19 | 7.04 | 7.06 | 7.12 | 6561100.0 | 7.12 |
| 2020-11-04 | 7.51 | 7.36 | 7.45 | 7.36 | 5522700.0 | 7.36 |
| 2020-11-03 | 7.65 | 7.45 | 7.46 | 7.61 | 5334300.0 | 7.61 |
| 2020-11-02 | 7.19 | 7.04 | 7.13 | 7.16 | 5481700.0 | 7.16 |
| 2020-10-30 | 6.84 | 6.71 | 6.8 | 6.82 | 5884400.0 | 6.82 |
| 2020-10-29 | 6.83 | 6.63 | 6.68 | 6.73 | 6692300.0 | 6.73 |
| 2020-10-28 | 6.99 | 6.8 | 6.93 | 6.8 | 6197700.0 | 6.8 |
| 2020-10-27 | 7.46 | 7.18 | 7.45 | 7.19 | 3916700.0 | 7.19 |
| 2020-10-26 | 7.67 | 7.53 | 7.67 | 7.61 | 3266800.0 | 7.61 |
| 2020-10-23 | 7.85 | 7.67 | 7.85 | 7.73 | 3638700.0 | 7.73 |
| 2020-10-22 | 7.64 | 7.46 | 7.48 | 7.61 | 3030600.0 | 7.61 |
| 2020-10-21 | 7.66 | 7.53 | 7.58 | 7.53 | 3270500.0 | 7.53 |
| 2020-10-20 | 7.69 | 7.55 | 7.61 | 7.56 | 3128200.0 | 7.56 |
| 2020-10-19 | 7.5 | 7.33 | 7.4 | 7.34 | 2672500.0 | 7.34 |
| 2020-10-16 | 7.41 | 7.28 | 7.34 | 7.37 | 2246800.0 | 7.37 |
| 2020-10-15 | 7.24 | 7.08 | 7.1 | 7.23 | 2516000.0 | 7.23 |
| 2020-10-14 | 7.39 | 7.26 | 7.37 | 7.26 | 4171400.0 | 7.26 |
| 2020-10-13 | 7.43 | 7.24 | 7.43 | 7.25 | 3210700.0 | 7.25 |
| 2020-10-12 | 7.81 | 7.75 | 7.78 | 7.81 | 2506300.0 | 7.81 |
| 2020-10-09 | 7.97 | 7.84 | 7.96 | 7.87 | 2826500.0 | 7.87 |
| 2020-10-08 | 7.91 | 7.81 | 7.86 | 7.86 | 4006300.0 | 7.86 |
| 2020-10-07 | 7.73 | 7.65 | 7.68 | 7.71 | 4281700.0 | 7.71 |
| 2020-10-06 | 7.76 | 7.54 | 7.69 | 7.54 | 6892600.0 | 7.54 |
| 2020-10-05 | 7.41 | 7.33 | 7.34 | 7.4 | 2861500.0 | 7.4 |
| 2020-10-02 | 7.28 | 7.04 | 7.05 | 7.24 | 3989600.0 | 7.24 |
| 2020-10-01 | 7.13 | 7.0 | 7.09 | 7.08 | 5343500.0 | 7.08 |
| 2020-09-30 | 7.17 | 7.05 | 7.08 | 7.08 | 4185400.0 | 7.08 |
| 2020-09-29 | 7.14 | 6.99 | 7.11 | 7.07 | 3691800.0 | 7.07 |
| 2020-09-28 | 7.19 | 7.09 | 7.11 | 7.12 | 3971600.0 | 7.12 |
| 2020-09-25 | 6.91 | 6.8 | 6.84 | 6.91 | 3211800.0 | 6.91 |
| 2020-09-24 | 7.05 | 6.8 | 6.87 | 6.94 | 7027700.0 | 6.94 |
| 2020-09-23 | 7.02 | 6.76 | 6.96 | 6.77 | 5950300.0 | 6.77 |
| 2020-09-22 | 7.15 | 6.93 | 7.09 | 6.99 | 3756400.0 | 6.99 |
| 2020-09-21 | 7.22 | 6.99 | 7.2 | 7.13 | 5891400.0 | 7.13 |
| 2020-09-18 | 7.87 | 7.76 | 7.87 | 7.77 | 3589800.0 | 7.77 |
| 2020-09-17 | 8.04 | 7.93 | 7.95 | 7.98 | 3960900.0 | 7.98 |
| 2020-09-16 | 8.32 | 8.07 | 8.12 | 8.22 | 3668600.0 | 8.22 |
| 2020-09-15 | 8.45 | 8.29 | 8.44 | 8.32 | 2568000.0 | 8.32 |
| 2020-09-14 | 8.49 | 8.4 | 8.43 | 8.4 | 2539300.0 | 8.4 |
| 2020-09-11 | 8.35 | 8.22 | 8.3 | 8.28 | 2890900.0 | 8.28 |
| 2020-09-10 | 8.56 | 8.31 | 8.53 | 8.32 | 5345300.0 | 8.32 |
| 2020-09-09 | 8.34 | 8.18 | 8.21 | 8.3 | 3151900.0 | 8.3 |
| 2020-09-08 | 8.23 | 8.1 | 8.2 | 8.15 | 4144000.0 | 8.15 |
| 2020-09-04 | 8.35 | 8.11 | 8.28 | 8.29 | 5700700.0 | 8.29 |
| 2020-09-03 | 8.26 | 7.95 | 8.18 | 8.02 | 4622200.0 | 8.02 |
| 2020-09-02 | 8.15 | 8.0 | 8.04 | 8.14 | 2226100.0 | 8.14 |
| 2020-09-01 | 8.15 | 7.96 | 8.01 | 8.04 | 2654500.0 | 8.04 |
| 2020-08-31 | 8.25 | 8.08 | 8.24 | 8.09 | 2419100.0 | 8.09 |
| 2020-08-28 | 8.41 | 8.29 | 8.35 | 8.41 | 2881500.0 | 8.41 |
| 2020-08-27 | 8.24 | 8.11 | 8.19 | 8.17 | 3531100.0 | 8.17 |
| 2020-08-26 | 8.32 | 8.21 | 8.25 | 8.27 | 2737100.0 | 8.27 |
| 2020-08-25 | 8.4 | 8.15 | 8.39 | 8.21 | 5370600.0 | 8.21 |
| 2020-08-24 | 8.04 | 7.85 | 7.88 | 8.03 | 3925500.0 | 8.03 |
| 2020-08-21 | 7.73 | 7.65 | 7.67 | 7.71 | 2293500.0 | 7.71 |
| 2020-08-20 | 7.93 | 7.84 | 7.86 | 7.88 | 2476400.0 | 7.88 |
| 2020-08-19 | 8.09 | 7.94 | 8.0 | 7.95 | 2656400.0 | 7.95 |
| 2020-08-18 | 8.11 | 7.97 | 8.11 | 7.98 | 3645800.0 | 7.98 |
| 2020-08-17 | 8.23 | 8.09 | 8.22 | 8.1 | 2189100.0 | 8.1 |
| 2020-08-14 | 8.19 | 8.06 | 8.07 | 8.13 | 3051200.0 | 8.13 |
| 2020-08-13 | 8.34 | 8.15 | 8.26 | 8.2 | 3938000.0 | 8.2 |
| 2020-08-12 | 8.52 | 8.26 | 8.51 | 8.31 | 4420400.0 | 8.31 |
| 2020-08-11 | 8.35 | 8.19 | 8.26 | 8.21 | 5113900.0 | 8.21 |
| 2020-08-10 | 7.97 | 7.84 | 7.88 | 7.94 | 5578900.0 | 7.94 |
| 2020-08-07 | 7.86 | 7.63 | 7.65 | 7.85 | 6009200.0 | 7.85 |
| 2020-08-06 | 7.73 | 7.5 | 7.55 | 7.71 | 5212200.0 | 7.71 |
| 2020-08-05 | 7.31 | 7.23 | 7.24 | 7.24 | 3881900.0 | 7.24 |
| 2020-08-04 | 7.13 | 7.05 | 7.06 | 7.12 | 2585200.0 | 7.12 |
| 2020-08-03 | 7.09 | 6.94 | 6.98 | 7.07 | 3502100.0 | 7.07 |
| 2020-07-31 | 7.1 | 6.86 | 7.09 | 6.9 | 3817600.0 | 6.9 |
| 2020-07-30 | 7.05 | 6.86 | 6.98 | 7.04 | 4606600.0 | 7.04 |
| 2020-07-29 | 7.38 | 7.16 | 7.21 | 7.38 | 3190700.0 | 7.38 |
| 2020-07-28 | 7.31 | 7.23 | 7.24 | 7.28 | 2846800.0 | 7.28 |
| 2020-07-27 | 7.4 | 7.3 | 7.32 | 7.37 | 14251600.0 | 7.37 |
| 2020-07-24 | 7.46 | 7.36 | 7.41 | 7.38 | 3184200.0 | 7.38 |
| 2020-07-23 | 7.53 | 7.42 | 7.43 | 7.44 | 5280700.0 | 7.44 |
| 2020-07-22 | 7.52 | 7.41 | 7.43 | 7.47 | 15305400.0 | 7.47 |
| 2020-07-21 | 7.68 | 7.55 | 7.6 | 7.57 | 15112500.0 | 7.57 |
| 2020-07-20 | 7.52 | 7.41 | 7.42 | 7.49 | 13505800.0 | 7.49 |
| 2020-07-17 | 7.47 | 7.37 | 7.44 | 7.4 | 4154000.0 | 7.4 |
| 2020-07-16 | 7.62 | 7.47 | 7.5 | 7.49 | 3946500.0 | 7.49 |
| 2020-07-15 | 7.64 | 7.48 | 7.56 | 7.59 | 5226700.0 | 7.59 |
| 2020-07-14 | 7.33 | 7.19 | 7.22 | 7.3 | 5656700.0 | 7.3 |
| 2020-07-13 | 7.32 | 7.18 | 7.29 | 7.21 | 7058700.0 | 7.21 |
| 2020-07-10 | 7.25 | 6.96 | 6.96 | 7.25 | 5390600.0 | 7.25 |
| 2020-07-09 | 7.03 | 6.8 | 7.02 | 6.81 | 9145600.0 | 6.81 |
| 2020-07-08 | 7.17 | 7.02 | 7.06 | 7.11 | 5664500.0 | 7.11 |
| 2020-07-07 | 7.44 | 7.24 | 7.43 | 7.24 | 6726200.0 | 7.24 |
| 2020-07-06 | 7.63 | 7.46 | 7.56 | 7.57 | 7522800.0 | 7.57 |
| 2020-07-02 | 7.34 | 7.11 | 7.26 | 7.13 | 6092100.0 | 7.13 |
| 2020-07-01 | 7.02 | 6.87 | 6.91 | 6.9 | 5522100.0 | 6.9 |
| 2020-06-30 | 6.95 | 6.8 | 6.83 | 6.9 | 6479300.0 | 6.9 |
| 2020-06-29 | 7.06 | 6.85 | 6.91 | 6.97 | 7022400.0 | 6.97 |
| 2020-06-26 | 6.87 | 6.64 | 6.86 | 6.69 | 7549700.0 | 6.69 |
| 2020-06-25 | 7.09 | 6.84 | 6.86 | 7.08 | 5349800.0 | 7.08 |
| 2020-06-24 | 7.0 | 6.78 | 6.99 | 6.8 | 5652300.0 | 6.8 |
| 2020-06-23 | 7.31 | 7.15 | 7.28 | 7.16 | 4680900.0 | 7.16 |
| 2020-06-22 | 7.06 | 6.93 | 6.98 | 7.01 | 5058200.0 | 7.01 |
| 2020-06-19 | 7.1 | 6.8 | 7.1 | 6.87 | 8770300.0 | 6.87 |
| 2020-06-18 | 7.22 | 7.06 | 7.08 | 7.12 | 3902900.0 | 7.12 |
| 2020-06-17 | 7.41 | 7.22 | 7.41 | 7.24 | 5283900.0 | 7.24 |
| 2020-06-16 | 7.5 | 7.16 | 7.44 | 7.35 | 12574200.0 | 7.35 |
| 2020-06-15 | 7.23 | 6.8 | 6.82 | 7.17 | 12956800.0 | 7.17 |
| 2020-06-12 | 7.34 | 7.05 | 7.25 | 7.23 | 6375100.0 | 7.23 |
| 2020-06-11 | 7.31 | 6.89 | 7.2 | 6.92 | 10671900.0 | 6.92 |
| 2020-06-10 | 7.91 | 7.65 | 7.89 | 7.67 | 7700200.0 | 7.67 |
| 2020-06-09 | 7.99 | 7.8 | 7.88 | 7.93 | 7504100.0 | 7.93 |
| 2020-06-08 | 8.38 | 8.06 | 8.31 | 8.19 | 9063200.0 | 8.19 |
| 2020-06-05 | 8.07 | 7.9 | 7.99 | 7.94 | 9067900.0 | 7.94 |
| 2020-06-04 | 7.5 | 7.16 | 7.24 | 7.45 | 7772900.0 | 7.45 |
| 2020-06-03 | 7.28 | 7.09 | 7.12 | 7.24 | 6632800.0 | 7.24 |
| 2020-06-02 | 6.9 | 6.76 | 6.8 | 6.81 | 5589700.0 | 6.81 |
| 2020-06-01 | 6.64 | 6.45 | 6.48 | 6.63 | 5206600.0 | 6.63 |
| 2020-05-29 | 6.53 | 6.32 | 6.49 | 6.38 | 8729200.0 | 6.38 |
| 2020-05-28 | 6.73 | 6.54 | 6.71 | 6.54 | 8327900.0 | 6.54 |
| 2020-05-27 | 6.69 | 6.49 | 6.63 | 6.59 | 8438900.0 | 6.59 |
| 2020-05-26 | 6.27 | 6.08 | 6.08 | 6.22 | 7447200.0 | 6.22 |
| 2020-05-22 | 5.79 | 5.63 | 5.77 | 5.67 | 4712300.0 | 5.67 |
| 2020-05-21 | 5.82 | 5.66 | 5.72 | 5.69 | 4910100.0 | 5.69 |
| 2020-05-20 | 5.85 | 5.71 | 5.72 | 5.79 | 5598800.0 | 5.79 |
| 2020-05-19 | 5.69 | 5.52 | 5.65 | 5.52 | 7973800.0 | 5.52 |
| 2020-05-18 | 5.83 | 5.5 | 5.55 | 5.81 | 9553000.0 | 5.81 |
| 2020-05-15 | 5.32 | 5.23 | 5.26 | 5.26 | 6777800.0 | 5.26 |
| 2020-05-14 | 5.34 | 4.92 | 5.02 | 5.32 | 11193900.0 | 5.32 |
| 2020-05-13 | 5.29 | 5.09 | 5.29 | 5.14 | 9260900.0 | 5.14 |
| 2020-05-12 | 5.58 | 5.38 | 5.55 | 5.4 | 9724000.0 | 5.4 |
| 2020-05-11 | 5.37 | 5.23 | 5.28 | 5.32 | 7238200.0 | 5.32 |
| 2020-05-08 | 5.5 | 5.41 | 5.49 | 5.49 | 4331500.0 | 5.49 |
| 2020-05-07 | 5.3 | 5.11 | 5.11 | 5.22 | 7548300.0 | 5.22 |
| 2020-05-06 | 5.15 | 4.97 | 5.15 | 5.0 | 6912500.0 | 5.0 |
| 2020-05-05 | 5.25 | 5.11 | 5.2 | 5.13 | 6268000.0 | 5.13 |
| 2020-05-04 | 5.27 | 5.15 | 5.19 | 5.23 | 9928900.0 | 5.23 |
| 2020-05-01 | 5.39 | 5.2 | 5.39 | 5.22 | 5369600.0 | 5.22 |
| 2020-04-30 | 5.54 | 5.37 | 5.48 | 5.5 | 8746500.0 | 5.5 |
| 2020-04-29 | 5.89 | 5.74 | 5.78 | 5.89 | 7258200.0 | 5.89 |
| 2020-04-28 | 5.65 | 5.44 | 5.65 | 5.53 | 10271700.0 | 5.53 |
| 2020-04-27 | 5.32 | 5.11 | 5.12 | 5.31 | 6051100.0 | 5.31 |
| 2020-04-24 | 5.08 | 4.92 | 5.07 | 5.03 | 6587300.0 | 5.03 |
| 2020-04-23 | 5.39 | 5.13 | 5.14 | 5.16 | 6683800.0 | 5.16 |
| 2020-04-22 | 5.12 | 5.02 | 5.09 | 5.07 | 11234500.0 | 5.07 |
| 2020-04-21 | 5.08 | 4.88 | 4.97 | 4.93 | 10801900.0 | 4.93 |
| 2020-04-20 | 5.2 | 5.01 | 5.04 | 5.07 | 11059000.0 | 5.07 |
| 2020-04-17 | 5.28 | 5.12 | 5.22 | 5.26 | 7608600.0 | 5.26 |
| 2020-04-16 | 5.06 | 4.9 | 5.05 | 4.98 | 8918200.0 | 4.98 |
| 2020-04-15 | 5.23 | 5.08 | 5.23 | 5.1 | 9898000.0 | 5.1 |
| 2020-04-14 | 5.77 | 5.56 | 5.71 | 5.63 | 9351100.0 | 5.63 |
| 2020-04-13 | 5.96 | 5.67 | 5.95 | 5.77 | 6357700.0 | 5.77 |
| 2020-04-09 | 6.05 | 5.79 | 5.91 | 5.93 | 9461900.0 | 5.93 |
| 2020-04-08 | 5.8 | 5.58 | 5.62 | 5.76 | 8557500.0 | 5.76 |
| 2020-04-07 | 5.91 | 5.55 | 5.9 | 5.65 | 11887300.0 | 5.65 |
| 2020-04-06 | 5.54 | 5.34 | 5.5 | 5.48 | 9667200.0 | 5.48 |
| 2020-04-03 | 5.06 | 4.88 | 5.01 | 4.93 | 9358700.0 | 4.93 |
| 2020-04-02 | 5.3 | 5.01 | 5.07 | 5.1 | 20069800.0 | 5.1 |
| 2020-04-01 | 5.26 | 5.08 | 5.25 | 5.1 | 8558000.0 | 5.1 |
| 2020-03-31 | 5.27 | 5.07 | 5.21 | 5.15 | 10772900.0 | 5.15 |
| 2020-03-30 | 5.5 | 5.33 | 5.43 | 5.47 | 14424200.0 | 5.47 |
| 2020-03-27 | 6.18 | 5.83 | 6.09 | 6.04 | 7175500.0 | 6.04 |
| 2020-03-26 | 6.59 | 6.29 | 6.33 | 6.51 | 7858100.0 | 6.51 |
| 2020-03-25 | 6.56 | 6.0 | 6.29 | 6.38 | 12008700.0 | 6.38 |
| 2020-03-24 | 6.27 | 5.79 | 5.89 | 6.11 | 12964800.0 | 6.11 |
| 2020-03-23 | 5.53 | 5.12 | 5.46 | 5.15 | 15045500.0 | 5.15 |
| 2020-03-20 | 5.38 | 4.95 | 5.13 | 5.04 | 14006400.0 | 5.04 |
| 2020-03-19 | 4.9 | 4.52 | 4.59 | 4.81 | 6393300.0 | 4.81 |
| 2020-03-18 | 4.72 | 4.52 | 4.62 | 4.7 | 9795300.0 | 4.7 |
| 2020-03-17 | 5.12 | 4.65 | 4.86 | 5.04 | 12553900.0 | 5.04 |
| 2020-03-16 | 5.34 | 4.86 | 4.89 | 4.9 | 26373300.0 | 4.9 |
| 2020-03-13 | 6.17 | 5.64 | 6.15 | 6.15 | 9529300.0 | 6.15 |
| 2020-03-12 | 6.35 | 5.61 | 6.33 | 5.84 | 12788800.0 | 5.84 |
| 2020-03-11 | 7.38 | 6.88 | 7.37 | 6.94 | 32397100.0 | 6.94 |
| 2020-03-10 | 7.77 | 7.21 | 7.73 | 7.54 | 16172200.0 | 7.54 |
| 2020-03-09 | 7.89 | 7.19 | 7.41 | 7.24 | 7029800.0 | 7.24 |
| 2020-03-06 | 8.68 | 8.4 | 8.55 | 8.46 | 9167900.0 | 8.46 |
| 2020-03-05 | 8.91 | 8.69 | 8.77 | 8.75 | 11223500.0 | 8.75 |
| 2020-03-04 | 9.27 | 9.02 | 9.16 | 9.26 | 10303900.0 | 9.26 |
| 2020-03-03 | 9.7 | 9.17 | 9.62 | 9.21 | 13688000.0 | 9.21 |
| 2020-03-02 | 9.6 | 9.29 | 9.5 | 9.59 | 8182300.0 | 9.59 |
| 2020-02-28 | 9.57 | 9.28 | 9.39 | 9.49 | 13188900.0 | 9.49 |
| 2020-02-27 | 9.86 | 9.56 | 9.63 | 9.58 | 7991600.0 | 9.58 |
| 2020-02-26 | 10.06 | 9.84 | 9.95 | 9.88 | 9788200.0 | 9.88 |
| 2020-02-25 | 10.19 | 9.83 | 10.16 | 9.88 | 6798900.0 | 9.88 |
| 2020-02-24 | 10.36 | 10.2 | 10.21 | 10.25 | 5296400.0 | 10.25 |
| 2020-02-21 | 10.77 | 10.68 | 10.74 | 10.73 | 3498000.0 | 10.73 |
| 2020-02-20 | 10.96 | 10.82 | 10.9 | 10.9 | 3729600.0 | 10.9 |
| 2020-02-19 | 11.01 | 10.74 | 10.99 | 10.83 | 6825500.0 | 10.83 |
| 2020-02-18 | 11.36 | 11.25 | 11.31 | 11.25 | 1876100.0 | 11.25 |