| 名前 | IRSA Inversiones Y Representaciones S.A. Common Stock |
| ティッカー | IRS |
| 国 | Argentina |
| 上場年 | nan |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 4.52 | 4.33 | 4.4 | 4.34 | 111500.0 | 4.34 |
| 2021-02-12 | 4.45 | 4.33 | 4.4 | 4.42 | 20400.0 | 4.42 |
| 2021-02-11 | 4.47 | 4.28 | 4.47 | 4.36 | 20600.0 | 4.36 |
| 2021-02-10 | 4.5 | 4.3 | 4.45 | 4.43 | 35000.0 | 4.43 |
| 2021-02-09 | 4.49 | 4.19 | 4.19 | 4.45 | 47300.0 | 4.45 |
| 2021-02-08 | 4.39 | 4.22 | 4.24 | 4.25 | 46500.0 | 4.25 |
| 2021-02-05 | 4.35 | 4.11 | 4.25 | 4.22 | 101500.0 | 4.22 |
| 2021-02-04 | 4.48 | 4.15 | 4.33 | 4.15 | 26600.0 | 4.15 |
| 2021-02-03 | 4.65 | 4.31 | 4.5 | 4.34 | 32900.0 | 4.34 |
| 2021-02-02 | 4.56 | 4.25 | 4.39 | 4.35 | 30200.0 | 4.35 |
| 2021-02-01 | 4.35 | 4.2 | 4.22 | 4.28 | 32700.0 | 4.28 |
| 2021-01-29 | 4.45 | 4.15 | 4.3 | 4.19 | 29200.0 | 4.19 |
| 2021-01-28 | 4.42 | 4.19 | 4.28 | 4.22 | 18000.0 | 4.22 |
| 2021-01-27 | 4.47 | 4.05 | 4.43 | 4.22 | 95500.0 | 4.22 |
| 2021-01-26 | 4.63 | 4.44 | 4.59 | 4.44 | 94200.0 | 4.44 |
| 2021-01-25 | 4.64 | 4.43 | 4.6 | 4.58 | 35000.0 | 4.58 |
| 2021-01-22 | 4.85 | 4.56 | 4.64 | 4.58 | 27900.0 | 4.58 |
| 2021-01-21 | 5.0 | 4.65 | 4.89 | 4.76 | 33400.0 | 4.76 |
| 2021-01-20 | 5.17 | 4.82 | 5.05 | 4.95 | 48300.0 | 4.95 |
| 2021-01-19 | 5.15 | 4.5 | 4.55 | 4.98 | 173700.0 | 4.98 |
| 2021-01-15 | 4.87 | 4.45 | 4.86 | 4.45 | 146200.0 | 4.45 |
| 2021-01-14 | 4.95 | 4.59 | 4.7 | 4.84 | 18400.0 | 4.84 |
| 2021-01-13 | 4.85 | 4.67 | 4.78 | 4.71 | 12000.0 | 4.71 |
| 2021-01-12 | 4.82 | 4.31 | 4.42 | 4.78 | 61000.0 | 4.78 |
| 2021-01-11 | 4.54 | 4.33 | 4.37 | 4.35 | 54200.0 | 4.35 |
| 2021-01-08 | 4.6 | 4.4 | 4.54 | 4.43 | 17000.0 | 4.43 |
| 2021-01-07 | 4.7 | 4.42 | 4.53 | 4.52 | 65200.0 | 4.52 |
| 2021-01-06 | 4.56 | 4.37 | 4.45 | 4.39 | 29600.0 | 4.39 |
| 2021-01-05 | 4.49 | 4.31 | 4.41 | 4.49 | 24000.0 | 4.49 |
| 2021-01-04 | 4.55 | 4.32 | 4.51 | 4.35 | 33200.0 | 4.35 |
| 2020-12-31 | 4.61 | 4.45 | 4.45 | 4.51 | 13200.0 | 4.51 |
| 2020-12-30 | 4.61 | 4.36 | 4.38 | 4.5 | 35100.0 | 4.5 |
| 2020-12-29 | 4.49 | 4.2 | 4.41 | 4.34 | 95700.0 | 4.34 |
| 2020-12-28 | 4.56 | 4.36 | 4.55 | 4.45 | 91900.0 | 4.45 |
| 2020-12-24 | 4.63 | 4.51 | 4.62 | 4.53 | 17300.0 | 4.53 |
| 2020-12-23 | 4.67 | 4.42 | 4.55 | 4.67 | 9800.0 | 4.67 |
| 2020-12-22 | 4.68 | 4.49 | 4.68 | 4.53 | 26800.0 | 4.53 |
| 2020-12-21 | 4.76 | 4.57 | 4.65 | 4.62 | 38200.0 | 4.62 |
| 2020-12-18 | 4.8 | 4.62 | 4.71 | 4.64 | 44200.0 | 4.64 |
| 2020-12-17 | 4.7 | 4.56 | 4.66 | 4.67 | 8400.0 | 4.67 |
| 2020-12-16 | 4.8 | 4.47 | 4.58 | 4.64 | 113100.0 | 4.64 |
| 2020-12-15 | 4.58 | 4.39 | 4.5 | 4.58 | 92300.0 | 4.58 |
| 2020-12-14 | 5.09 | 4.35 | 4.92 | 4.37 | 301000.0 | 4.37 |
| 2020-12-11 | 5.09 | 4.9 | 4.97 | 4.99 | 43100.0 | 4.99 |
| 2020-12-10 | 5.12 | 4.83 | 4.95 | 5.09 | 54600.0 | 5.09 |
| 2020-12-09 | 5.09 | 4.76 | 4.91 | 4.87 | 96000.0 | 4.87 |
| 2020-12-08 | 4.92 | 4.71 | 4.71 | 4.84 | 26000.0 | 4.84 |
| 2020-12-07 | 4.73 | 4.45 | 4.61 | 4.66 | 20200.0 | 4.66 |
| 2020-12-04 | 4.85 | 4.55 | 4.84 | 4.65 | 31100.0 | 4.65 |
| 2020-12-03 | 4.96 | 4.6 | 4.6 | 4.83 | 60800.0 | 4.83 |
| 2020-12-02 | 4.65 | 4.34 | 4.34 | 4.6 | 21700.0 | 4.6 |
| 2020-12-01 | 4.43 | 4.3 | 4.41 | 4.35 | 161600.0 | 4.35 |
| 2020-11-30 | 4.45 | 4.16 | 4.29 | 4.36 | 472700.0 | 4.36 |
| 2020-11-27 | 4.7 | 4.3 | 4.51 | 4.33 | 71800.0 | 4.33 |
| 2020-11-25 | 4.6 | 4.42 | 4.51 | 4.51 | 68800.0 | 4.51 |
| 2020-11-24 | 4.68 | 4.39 | 4.5 | 4.63 | 81500.0 | 4.63 |
| 2020-11-23 | 4.74 | 4.38 | 4.65 | 4.48 | 89900.0 | 4.48 |
| 2020-11-20 | 4.92 | 4.6 | 4.85 | 4.65 | 82100.0 | 4.65 |
| 2020-11-19 | 4.93 | 4.72 | 4.85 | 4.83 | 86800.0 | 4.83 |
| 2020-11-18 | 5.29 | 4.48 | 4.5 | 5.04 | 264300.0 | 5.04 |
| 2020-11-17 | 4.5 | 4.28 | 4.35 | 4.44 | 94800.0 | 4.44 |
| 2020-11-16 | 4.4 | 4.15 | 4.23 | 4.37 | 49100.0 | 4.37 |
| 2020-11-13 | 4.25 | 4.03 | 4.12 | 4.16 | 46600.0 | 4.16 |
| 2020-11-12 | 4.22 | 3.93 | 4.2 | 4.19 | 74700.0 | 4.19 |
| 2020-11-11 | 4.27 | 4.12 | 4.27 | 4.2 | 59700.0 | 4.2 |
| 2020-11-10 | 4.5 | 4.17 | 4.5 | 4.32 | 146600.0 | 4.32 |
| 2020-11-09 | 4.55 | 3.92 | 4.02 | 4.48 | 175800.0 | 4.48 |
| 2020-11-06 | 3.96 | 3.74 | 3.8 | 3.91 | 38600.0 | 3.91 |
| 2020-11-05 | 3.83 | 3.71 | 3.77 | 3.82 | 91300.0 | 3.82 |
| 2020-11-04 | 3.85 | 3.67 | 3.7 | 3.73 | 11200.0 | 3.73 |
| 2020-11-03 | 4.4 | 3.8 | 4.26 | 3.8 | 142400.0 | 3.8 |
| 2020-11-02 | 4.45 | 3.64 | 3.68 | 4.23 | 169100.0 | 4.23 |
| 2020-10-30 | 3.75 | 3.17 | 3.32 | 3.67 | 130100.0 | 3.67 |
| 2020-10-29 | 3.48 | 3.04 | 3.06 | 3.44 | 89300.0 | 3.44 |
| 2020-10-28 | 3.1 | 2.95 | 2.95 | 3.06 | 41500.0 | 3.06 |
| 2020-10-27 | 3.1 | 2.99 | 3.06 | 3.02 | 26300.0 | 3.02 |
| 2020-10-26 | 3.15 | 3.06 | 3.13 | 3.07 | 18800.0 | 3.07 |
| 2020-10-23 | 3.16 | 2.98 | 2.99 | 3.1 | 21200.0 | 3.1 |
| 2020-10-22 | 3.24 | 2.91 | 3.23 | 2.91 | 78500.0 | 2.91 |
| 2020-10-21 | 3.39 | 3.07 | 3.37 | 3.15 | 20000.0 | 3.15 |
| 2020-10-20 | 3.47 | 3.3 | 3.4 | 3.41 | 92000.0 | 3.41 |
| 2020-10-19 | 3.38 | 3.14 | 3.17 | 3.38 | 114600.0 | 3.38 |
| 2020-10-16 | 3.14 | 3.02 | 3.1 | 3.13 | 67300.0 | 3.13 |
| 2020-10-15 | 3.16 | 3.06 | 3.07 | 3.12 | 80200.0 | 3.12 |
| 2020-10-14 | 3.09 | 2.97 | 3.04 | 3.09 | 173900.0 | 3.09 |
| 2020-10-13 | 3.11 | 2.97 | 2.97 | 3.04 | 14200.0 | 3.04 |
| 2020-10-12 | 3.11 | 2.91 | 3.11 | 3.01 | 21500.0 | 3.01 |
| 2020-10-09 | 3.12 | 3.01 | 3.09 | 3.12 | 42400.0 | 3.12 |
| 2020-10-08 | 3.09 | 3.0 | 3.04 | 3.04 | 6700.0 | 3.04 |
| 2020-10-07 | 3.08 | 2.94 | 3.0 | 3.05 | 17900.0 | 3.05 |
| 2020-10-06 | 3.05 | 2.95 | 2.96 | 2.95 | 18200.0 | 2.95 |
| 2020-10-05 | 3.0 | 2.94 | 2.98 | 2.97 | 21900.0 | 2.97 |
| 2020-10-02 | 2.96 | 2.84 | 2.89 | 2.9 | 39300.0 | 2.9 |
| 2020-10-01 | 2.99 | 2.8 | 2.8 | 2.99 | 42500.0 | 2.99 |
| 2020-09-30 | 2.92 | 2.8 | 2.83 | 2.82 | 24900.0 | 2.82 |
| 2020-09-29 | 2.97 | 2.75 | 2.97 | 2.81 | 51400.0 | 2.81 |
| 2020-09-28 | 3.11 | 2.83 | 3.11 | 2.86 | 444800.0 | 2.86 |
| 2020-09-25 | 3.14 | 2.8 | 2.84 | 3.03 | 79400.0 | 3.03 |
| 2020-09-24 | 2.95 | 2.57 | 2.57 | 2.95 | 174300.0 | 2.95 |
| 2020-09-23 | 2.88 | 2.63 | 2.81 | 2.63 | 54400.0 | 2.63 |
| 2020-09-22 | 2.9 | 2.77 | 2.9 | 2.8 | 59200.0 | 2.8 |
| 2020-09-21 | 3.02 | 2.86 | 2.96 | 2.87 | 120400.0 | 2.87 |
| 2020-09-18 | 3.0 | 2.91 | 3.0 | 2.91 | 77900.0 | 2.91 |
| 2020-09-17 | 3.03 | 2.96 | 2.98 | 2.97 | 55400.0 | 2.97 |
| 2020-09-16 | 3.05 | 2.95 | 2.95 | 3.0 | 67400.0 | 3.0 |
| 2020-09-15 | 3.1 | 3.04 | 3.04 | 3.04 | 18200.0 | 3.04 |
| 2020-09-14 | 3.15 | 3.05 | 3.05 | 3.05 | 28100.0 | 3.05 |
| 2020-09-11 | 3.23 | 3.01 | 3.18 | 3.06 | 61000.0 | 3.06 |
| 2020-09-10 | 3.27 | 3.13 | 3.19 | 3.15 | 37600.0 | 3.15 |
| 2020-09-09 | 3.35 | 3.19 | 3.35 | 3.19 | 14000.0 | 3.19 |
| 2020-09-08 | 3.46 | 3.25 | 3.36 | 3.3 | 28100.0 | 3.3 |
| 2020-09-04 | 3.45 | 3.27 | 3.32 | 3.36 | 68200.0 | 3.36 |
| 2020-09-03 | 3.44 | 3.32 | 3.42 | 3.35 | 36000.0 | 3.35 |
| 2020-09-02 | 3.51 | 3.36 | 3.5 | 3.5 | 42600.0 | 3.5 |
| 2020-09-01 | 3.51 | 3.35 | 3.4 | 3.51 | 66100.0 | 3.51 |
| 2020-08-31 | 3.67 | 3.28 | 3.64 | 3.32 | 82900.0 | 3.32 |
| 2020-08-28 | 3.74 | 3.43 | 3.43 | 3.63 | 47300.0 | 3.63 |
| 2020-08-27 | 3.61 | 3.47 | 3.58 | 3.47 | 33200.0 | 3.47 |
| 2020-08-26 | 3.83 | 3.54 | 3.64 | 3.54 | 137300.0 | 3.54 |
| 2020-08-25 | 4.02 | 3.34 | 3.58 | 3.68 | 323700.0 | 3.68 |
| 2020-08-24 | 3.58 | 3.25 | 3.44 | 3.58 | 66900.0 | 3.58 |
| 2020-08-21 | 3.56 | 3.43 | 3.5 | 3.43 | 36800.0 | 3.43 |
| 2020-08-20 | 3.52 | 3.41 | 3.43 | 3.5 | 14100.0 | 3.5 |
| 2020-08-19 | 3.58 | 3.44 | 3.44 | 3.49 | 19000.0 | 3.49 |
| 2020-08-18 | 3.6 | 3.45 | 3.57 | 3.5 | 33900.0 | 3.5 |
| 2020-08-17 | 3.64 | 3.42 | 3.48 | 3.62 | 99600.0 | 3.62 |
| 2020-08-14 | 3.59 | 3.41 | 3.41 | 3.49 | 57600.0 | 3.49 |
| 2020-08-13 | 3.7 | 3.46 | 3.52 | 3.46 | 60600.0 | 3.46 |
| 2020-08-12 | 3.62 | 3.43 | 3.53 | 3.57 | 58900.0 | 3.57 |
| 2020-08-11 | 3.74 | 3.53 | 3.64 | 3.54 | 40000.0 | 3.54 |
| 2020-08-10 | 3.7 | 3.48 | 3.53 | 3.6 | 56700.0 | 3.6 |
| 2020-08-07 | 3.87 | 3.54 | 3.87 | 3.6 | 70200.0 | 3.6 |
| 2020-08-06 | 3.77 | 3.66 | 3.7 | 3.73 | 51400.0 | 3.73 |
| 2020-08-05 | 3.9 | 3.65 | 3.83 | 3.67 | 256200.0 | 3.67 |
| 2020-08-04 | 4.5 | 3.7 | 4.36 | 3.7 | 559400.0 | 3.7 |
| 2020-08-03 | 4.11 | 3.57 | 3.65 | 4.06 | 1053300.0 | 4.06 |
| 2020-07-31 | 3.95 | 3.75 | 3.87 | 3.8 | 54700.0 | 3.8 |
| 2020-07-30 | 3.96 | 3.71 | 3.95 | 3.75 | 109300.0 | 3.75 |
| 2020-07-29 | 4.21 | 4.0 | 4.2 | 4.05 | 48000.0 | 4.05 |
| 2020-07-28 | 4.24 | 4.15 | 4.17 | 4.15 | 44500.0 | 4.15 |
| 2020-07-27 | 4.34 | 4.14 | 4.16 | 4.19 | 145700.0 | 4.19 |
| 2020-07-24 | 4.15 | 3.93 | 3.94 | 4.12 | 27700.0 | 4.12 |
| 2020-07-23 | 4.3 | 3.93 | 4.13 | 3.99 | 126800.0 | 3.99 |
| 2020-07-22 | 4.25 | 3.83 | 3.91 | 4.13 | 133200.0 | 4.13 |
| 2020-07-21 | 4.13 | 3.89 | 3.92 | 3.96 | 439500.0 | 3.96 |
| 2020-07-20 | 3.97 | 3.75 | 3.85 | 3.85 | 123500.0 | 3.85 |
| 2020-07-17 | 3.95 | 3.77 | 3.8 | 3.83 | 126700.0 | 3.83 |
| 2020-07-16 | 3.84 | 3.68 | 3.74 | 3.76 | 28600.0 | 3.76 |
| 2020-07-15 | 3.9 | 3.72 | 3.76 | 3.81 | 36200.0 | 3.81 |
| 2020-07-14 | 3.91 | 3.64 | 3.89 | 3.74 | 64600.0 | 3.74 |
| 2020-07-13 | 4.08 | 3.56 | 3.56 | 3.9 | 457500.0 | 3.9 |
| 2020-07-10 | 3.71 | 3.37 | 3.48 | 3.6 | 58700.0 | 3.6 |
| 2020-07-09 | 3.59 | 3.35 | 3.55 | 3.4 | 40100.0 | 3.4 |
| 2020-07-08 | 3.6 | 3.49 | 3.49 | 3.58 | 26200.0 | 3.58 |
| 2020-07-07 | 3.77 | 3.3 | 3.77 | 3.64 | 176900.0 | 3.64 |
| 2020-07-06 | 4.02 | 3.09 | 3.09 | 3.78 | 452800.0 | 3.78 |
| 2020-07-02 | 3.15 | 3.01 | 3.09 | 3.01 | 12300.0 | 3.01 |
| 2020-07-01 | 3.14 | 3.0 | 3.0 | 3.03 | 48400.0 | 3.03 |
| 2020-06-30 | 3.17 | 2.98 | 3.09 | 3.03 | 78500.0 | 3.03 |
| 2020-06-29 | 3.19 | 3.06 | 3.16 | 3.08 | 76800.0 | 3.08 |
| 2020-06-26 | 3.25 | 3.12 | 3.13 | 3.14 | 55300.0 | 3.14 |
| 2020-06-25 | 3.46 | 3.01 | 3.1 | 3.36 | 344600.0 | 3.36 |
| 2020-06-24 | 3.25 | 3.1 | 3.16 | 3.1 | 22200.0 | 3.1 |
| 2020-06-23 | 3.27 | 3.13 | 3.14 | 3.13 | 102800.0 | 3.13 |
| 2020-06-22 | 3.24 | 3.0 | 3.24 | 3.11 | 53200.0 | 3.11 |
| 2020-06-19 | 3.27 | 3.08 | 3.14 | 3.21 | 98300.0 | 3.21 |
| 2020-06-18 | 3.49 | 3.11 | 3.19 | 3.14 | 49600.0 | 3.14 |
| 2020-06-17 | 3.35 | 3.2 | 3.25 | 3.3 | 63100.0 | 3.3 |
| 2020-06-16 | 3.6 | 3.16 | 3.45 | 3.25 | 277400.0 | 3.25 |
| 2020-06-15 | 3.4 | 3.14 | 3.29 | 3.37 | 78100.0 | 3.37 |
| 2020-06-12 | 3.86 | 3.5 | 3.69 | 3.5 | 62700.0 | 3.5 |
| 2020-06-11 | 3.75 | 3.54 | 3.7 | 3.54 | 68700.0 | 3.54 |
| 2020-06-10 | 4.0 | 3.74 | 4.0 | 3.81 | 155300.0 | 3.81 |
| 2020-06-09 | 4.1 | 3.63 | 4.0 | 4.01 | 226500.0 | 4.01 |
| 2020-06-08 | 4.0 | 3.62 | 3.62 | 3.98 | 467100.0 | 3.98 |
| 2020-06-05 | 3.87 | 3.49 | 3.49 | 3.58 | 211100.0 | 3.58 |
| 2020-06-04 | 3.76 | 3.52 | 3.52 | 3.54 | 55100.0 | 3.54 |
| 2020-06-03 | 3.84 | 3.59 | 3.68 | 3.6 | 108800.0 | 3.6 |
| 2020-06-02 | 3.8 | 3.59 | 3.62 | 3.68 | 81900.0 | 3.68 |
| 2020-06-01 | 3.65 | 3.24 | 3.25 | 3.63 | 160400.0 | 3.63 |
| 2020-05-29 | 3.48 | 3.15 | 3.48 | 3.16 | 68000.0 | 3.16 |
| 2020-05-28 | 3.68 | 3.33 | 3.65 | 3.41 | 54800.0 | 3.41 |
| 2020-05-27 | 3.77 | 3.57 | 3.58 | 3.63 | 47500.0 | 3.63 |
| 2020-05-26 | 3.76 | 3.6 | 3.6 | 3.6 | 39800.0 | 3.6 |
| 2020-05-22 | 3.78 | 3.44 | 3.54 | 3.65 | 59800.0 | 3.65 |
| 2020-05-21 | 3.91 | 3.48 | 3.8 | 3.49 | 83100.0 | 3.49 |
| 2020-05-20 | 4.02 | 3.7 | 3.89 | 3.78 | 120500.0 | 3.78 |
| 2020-05-19 | 3.83 | 3.44 | 3.44 | 3.69 | 67400.0 | 3.69 |
| 2020-05-18 | 3.68 | 3.4 | 3.48 | 3.51 | 113700.0 | 3.51 |
| 2020-05-15 | 3.3 | 3.12 | 3.18 | 3.28 | 36200.0 | 3.28 |
| 2020-05-14 | 3.41 | 3.03 | 3.3 | 3.21 | 67000.0 | 3.21 |
| 2020-05-13 | 3.55 | 3.3 | 3.48 | 3.3 | 45900.0 | 3.3 |
| 2020-05-12 | 3.8 | 3.5 | 3.66 | 3.51 | 89700.0 | 3.51 |
| 2020-05-11 | 3.6 | 2.98 | 3.01 | 3.52 | 153900.0 | 3.52 |
| 2020-05-08 | 3.17 | 2.93 | 3.0 | 3.11 | 97200.0 | 3.11 |
| 2020-05-07 | 3.15 | 2.85 | 3.12 | 2.96 | 45800.0 | 2.96 |
| 2020-05-06 | 3.11 | 2.87 | 3.03 | 2.97 | 13700.0 | 2.97 |
| 2020-05-05 | 3.28 | 2.88 | 3.06 | 2.91 | 24500.0 | 2.91 |
| 2020-05-04 | 3.03 | 2.87 | 2.88 | 3.0 | 28500.0 | 3.0 |
| 2020-05-01 | 3.12 | 2.8 | 3.05 | 2.92 | 35200.0 | 2.92 |
| 2020-04-30 | 3.29 | 3.09 | 3.2 | 3.29 | 9300.0 | 3.29 |
| 2020-04-29 | 3.37 | 3.11 | 3.16 | 3.23 | 23800.0 | 3.23 |
| 2020-04-28 | 3.05 | 2.87 | 3.0 | 3.02 | 134400.0 | 3.02 |
| 2020-04-27 | 3.02 | 2.87 | 2.93 | 2.87 | 16900.0 | 2.87 |
| 2020-04-24 | 2.92 | 2.81 | 2.92 | 2.85 | 8800.0 | 2.85 |
| 2020-04-23 | 3.03 | 2.86 | 3.01 | 2.91 | 16600.0 | 2.91 |
| 2020-04-22 | 3.18 | 2.91 | 3.18 | 2.91 | 77000.0 | 2.91 |
| 2020-04-21 | 3.21 | 3.01 | 3.21 | 3.01 | 11100.0 | 3.01 |
| 2020-04-20 | 3.39 | 3.12 | 3.19 | 3.19 | 33900.0 | 3.19 |
| 2020-04-17 | 3.49 | 3.08 | 3.35 | 3.19 | 53600.0 | 3.19 |
| 2020-04-16 | 3.45 | 3.2 | 3.43 | 3.22 | 14100.0 | 3.22 |
| 2020-04-15 | 3.57 | 3.22 | 3.31 | 3.46 | 15600.0 | 3.46 |
| 2020-04-14 | 3.66 | 3.46 | 3.64 | 3.5 | 6400.0 | 3.5 |
| 2020-04-13 | 4.17 | 3.5 | 4.01 | 3.64 | 42000.0 | 3.64 |
| 2020-04-09 | 4.05 | 3.68 | 3.95 | 3.74 | 19100.0 | 3.74 |
| 2020-04-08 | 3.8 | 3.57 | 3.72 | 3.79 | 9300.0 | 3.79 |
| 2020-04-07 | 3.79 | 3.41 | 3.41 | 3.57 | 69100.0 | 3.57 |
| 2020-04-06 | 3.85 | 3.3 | 3.73 | 3.44 | 24500.0 | 3.44 |
| 2020-04-03 | 3.5 | 3.02 | 3.02 | 3.42 | 33700.0 | 3.42 |
| 2020-04-02 | 3.32 | 2.8 | 3.12 | 3.08 | 67900.0 | 3.08 |
| 2020-04-01 | 3.43 | 3.21 | 3.4 | 3.25 | 42800.0 | 3.25 |
| 2020-03-31 | 3.48 | 3.41 | 3.46 | 3.48 | 1100.0 | 3.48 |
| 2020-03-30 | 3.66 | 3.31 | 3.66 | 3.45 | 24300.0 | 3.45 |
| 2020-03-27 | 3.8 | 3.59 | 3.8 | 3.71 | 18200.0 | 3.71 |
| 2020-03-26 | 3.99 | 3.45 | 3.45 | 3.76 | 40500.0 | 3.76 |
| 2020-03-25 | 3.63 | 3.12 | 3.12 | 3.47 | 20700.0 | 3.47 |
| 2020-03-24 | 3.42 | 3.01 | 3.01 | 3.15 | 18800.0 | 3.15 |
| 2020-03-23 | 3.35 | 2.77 | 3.05 | 2.89 | 27100.0 | 2.89 |
| 2020-03-20 | 3.99 | 3.13 | 3.84 | 3.13 | 29900.0 | 3.13 |
| 2020-03-19 | 3.85 | 3.25 | 3.67 | 3.72 | 76300.0 | 3.72 |
| 2020-03-18 | 3.84 | 3.23 | 3.82 | 3.5 | 72800.0 | 3.5 |
| 2020-03-17 | 4.24 | 3.8 | 4.15 | 3.98 | 105900.0 | 3.98 |
| 2020-03-16 | 4.5 | 3.88 | 4.2 | 4.14 | 53500.0 | 4.14 |
| 2020-03-13 | 4.48 | 4.04 | 4.36 | 4.41 | 42400.0 | 4.41 |
| 2020-03-12 | 4.39 | 3.92 | 4.38 | 4.3 | 83700.0 | 4.3 |
| 2020-03-11 | 4.89 | 4.46 | 4.79 | 4.47 | 46500.0 | 4.47 |
| 2020-03-10 | 4.84 | 4.57 | 4.57 | 4.82 | 37200.0 | 4.82 |
| 2020-03-09 | 5.18 | 4.38 | 5.01 | 4.45 | 119400.0 | 4.45 |
| 2020-03-06 | 5.58 | 5.04 | 5.04 | 5.28 | 62700.0 | 5.28 |
| 2020-03-05 | 5.6 | 5.44 | 5.6 | 5.58 | 30600.0 | 5.58 |
| 2020-03-04 | 5.62 | 5.35 | 5.5 | 5.59 | 3700.0 | 5.59 |
| 2020-03-03 | 5.42 | 5.2 | 5.2 | 5.42 | 33400.0 | 5.42 |
| 2020-03-02 | 5.37 | 5.13 | 5.31 | 5.25 | 88200.0 | 5.25 |
| 2020-02-28 | 5.49 | 5.28 | 5.37 | 5.49 | 38400.0 | 5.49 |
| 2020-02-27 | 5.51 | 5.01 | 5.36 | 5.39 | 52400.0 | 5.39 |
| 2020-02-26 | 5.6 | 5.34 | 5.51 | 5.46 | 92800.0 | 5.46 |
| 2020-02-25 | 5.48 | 5.25 | 5.25 | 5.48 | 52100.0 | 5.48 |
| 2020-02-24 | 5.28 | 5.06 | 5.1 | 5.24 | 15500.0 | 5.24 |
| 2020-02-21 | 5.26 | 5.15 | 5.19 | 5.17 | 9300.0 | 5.17 |
| 2020-02-20 | 5.41 | 5.16 | 5.29 | 5.2 | 8100.0 | 5.2 |
| 2020-02-19 | 5.24 | 5.1 | 5.16 | 5.15 | 20300.0 | 5.15 |
| 2020-02-18 | 5.27 | 5.1 | 5.11 | 5.13 | 14600.0 | 5.13 |