| 名前 | Kinross Gold Corporation Common Stock |
| ティッカー | KGC |
| 国 | Canada |
| 上場年 | nan |
| セクター | Basic Industries |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 7.31 | 7.06 | 7.29 | 7.07 | 20756400.0 | 7.07 |
| 2021-02-12 | 7.43 | 7.06 | 7.21 | 7.38 | 18009900.0 | 7.38 |
| 2021-02-11 | 7.6 | 7.2 | 7.4 | 7.28 | 19920700.0 | 7.28 |
| 2021-02-10 | 7.5 | 7.24 | 7.45 | 7.31 | 13420400.0 | 7.31 |
| 2021-02-09 | 7.47 | 7.25 | 7.43 | 7.34 | 19294700.0 | 7.34 |
| 2021-02-08 | 7.45 | 7.3 | 7.36 | 7.39 | 24326400.0 | 7.39 |
| 2021-02-05 | 7.27 | 7.02 | 7.05 | 7.24 | 13728400.0 | 7.24 |
| 2021-02-04 | 7.03 | 6.9 | 6.96 | 6.98 | 15846400.0 | 6.98 |
| 2021-02-03 | 7.18 | 7.0 | 7.06 | 7.15 | 14353200.0 | 7.15 |
| 2021-02-02 | 7.05 | 6.85 | 7.0 | 7.03 | 13088900.0 | 7.03 |
| 2021-02-01 | 7.3 | 7.06 | 7.28 | 7.19 | 17260900.0 | 7.19 |
| 2021-01-29 | 7.35 | 6.96 | 7.19 | 6.98 | 18780900.0 | 6.98 |
| 2021-01-28 | 7.19 | 6.82 | 6.96 | 6.98 | 19114900.0 | 6.98 |
| 2021-01-27 | 7.04 | 6.76 | 6.98 | 6.76 | 20940100.0 | 6.76 |
| 2021-01-26 | 7.17 | 6.99 | 7.02 | 7.05 | 15754900.0 | 7.05 |
| 2021-01-25 | 7.17 | 6.93 | 7.11 | 7.04 | 15940700.0 | 7.04 |
| 2021-01-22 | 7.11 | 6.88 | 6.96 | 7.01 | 14499000.0 | 7.01 |
| 2021-01-21 | 7.2 | 7.0 | 7.19 | 7.13 | 14784300.0 | 7.13 |
| 2021-01-20 | 7.26 | 7.07 | 7.08 | 7.19 | 19513400.0 | 7.19 |
| 2021-01-19 | 7.08 | 6.9 | 7.08 | 6.99 | 21655400.0 | 6.99 |
| 2021-01-15 | 7.15 | 6.95 | 7.13 | 6.96 | 15539900.0 | 6.96 |
| 2021-01-14 | 7.29 | 7.12 | 7.18 | 7.19 | 12478200.0 | 7.19 |
| 2021-01-13 | 7.41 | 7.17 | 7.26 | 7.18 | 13512500.0 | 7.18 |
| 2021-01-12 | 7.27 | 7.1 | 7.25 | 7.25 | 18886900.0 | 7.25 |
| 2021-01-11 | 7.3 | 7.13 | 7.23 | 7.21 | 20178100.0 | 7.21 |
| 2021-01-08 | 7.68 | 7.25 | 7.66 | 7.38 | 23941300.0 | 7.38 |
| 2021-01-07 | 8.15 | 7.75 | 8.01 | 7.83 | 21495800.0 | 7.83 |
| 2021-01-06 | 8.02 | 7.72 | 7.82 | 8.01 | 34458500.0 | 8.01 |
| 2021-01-05 | 8.11 | 7.79 | 8.09 | 7.89 | 14015200.0 | 7.89 |
| 2021-01-04 | 8.04 | 7.66 | 7.7 | 7.98 | 23226100.0 | 7.98 |
| 2020-12-31 | 7.62 | 7.34 | 7.56 | 7.34 | 12080600.0 | 7.34 |
| 2020-12-30 | 7.59 | 7.34 | 7.35 | 7.56 | 10319700.0 | 7.56 |
| 2020-12-29 | 7.46 | 7.27 | 7.32 | 7.33 | 14445200.0 | 7.33 |
| 2020-12-28 | 7.56 | 7.24 | 7.52 | 7.28 | 11934800.0 | 7.28 |
| 2020-12-24 | 7.48 | 7.3 | 7.36 | 7.39 | 5908300.0 | 7.39 |
| 2020-12-23 | 7.43 | 7.25 | 7.26 | 7.38 | 11952600.0 | 7.38 |
| 2020-12-22 | 7.58 | 7.09 | 7.52 | 7.2 | 21592800.0 | 7.2 |
| 2020-12-21 | 7.65 | 7.38 | 7.53 | 7.49 | 21122400.0 | 7.49 |
| 2020-12-18 | 7.64 | 7.27 | 7.56 | 7.63 | 98912300.0 | 7.63 |
| 2020-12-17 | 7.72 | 7.37 | 7.5 | 7.52 | 32065800.0 | 7.52 |
| 2020-12-16 | 7.31 | 6.96 | 7.2 | 7.27 | 29259600.0 | 7.27 |
| 2020-12-15 | 7.25 | 7.06 | 7.12 | 7.13 | 26025300.0 | 7.13 |
| 2020-12-14 | 7.13 | 6.85 | 7.12 | 6.9 | 30973700.0 | 6.9 |
| 2020-12-11 | 7.37 | 7.13 | 7.36 | 7.2 | 18082900.0 | 7.2 |
| 2020-12-10 | 7.5 | 7.23 | 7.39 | 7.31 | 9661900.0 | 7.31 |
| 2020-12-09 | 7.56 | 7.23 | 7.47 | 7.31 | 18526200.0 | 7.31 |
| 2020-12-08 | 7.8 | 7.52 | 7.74 | 7.55 | 15918200.0 | 7.55 |
| 2020-12-07 | 7.84 | 7.21 | 7.22 | 7.73 | 17566300.0 | 7.73 |
| 2020-12-04 | 7.41 | 7.16 | 7.34 | 7.2 | 12749000.0 | 7.2 |
| 2020-12-03 | 7.44 | 7.19 | 7.41 | 7.3 | 10485800.0 | 7.3 |
| 2020-12-02 | 7.47 | 7.25 | 7.47 | 7.35 | 14529400.0 | 7.35 |
| 2020-12-01 | 7.49 | 7.25 | 7.37 | 7.46 | 16795900.0 | 7.46 |
| 2020-11-30 | 7.18 | 6.96 | 7.06 | 7.14 | 12582900.0 | 7.14 |
| 2020-11-27 | 7.14 | 6.96 | 7.01 | 7.11 | 6425400.0 | 7.11 |
| 2020-11-25 | 7.24 | 6.99 | 7.08 | 7.12 | 12705700.0 | 7.12 |
| 2020-11-24 | 7.1 | 6.88 | 6.9 | 6.98 | 14881900.0 | 6.98 |
| 2020-11-23 | 7.47 | 7.14 | 7.43 | 7.17 | 13499000.0 | 7.14 |
| 2020-11-20 | 7.74 | 7.48 | 7.62 | 7.52 | 10444100.0 | 7.49 |
| 2020-11-19 | 7.62 | 7.38 | 7.43 | 7.52 | 10373800.0 | 7.49 |
| 2020-11-18 | 7.78 | 7.5 | 7.74 | 7.53 | 12000600.0 | 7.5 |
| 2020-11-17 | 7.95 | 7.72 | 7.89 | 7.77 | 13208000.0 | 7.74 |
| 2020-11-16 | 8.03 | 7.8 | 7.92 | 7.89 | 10133500.0 | 7.86 |
| 2020-11-13 | 8.09 | 7.93 | 8.07 | 8.02 | 12391200.0 | 7.99 |
| 2020-11-12 | 8.04 | 7.76 | 7.79 | 7.94 | 18796800.0 | 7.91 |
| 2020-11-11 | 7.75 | 7.58 | 7.67 | 7.66 | 12808000.0 | 7.63 |
| 2020-11-10 | 8.23 | 7.71 | 8.09 | 7.74 | 19296000.0 | 7.71 |
| 2020-11-09 | 8.1 | 7.67 | 8.01 | 8.06 | 21784400.0 | 8.03 |
| 2020-11-06 | 8.97 | 8.65 | 8.93 | 8.74 | 9771900.0 | 8.7 |
| 2020-11-05 | 8.89 | 8.57 | 8.58 | 8.84 | 17128800.0 | 8.8 |
| 2020-11-04 | 8.32 | 8.04 | 8.21 | 8.11 | 9699800.0 | 8.08 |
| 2020-11-03 | 8.33 | 8.13 | 8.28 | 8.22 | 10367900.0 | 8.19 |
| 2020-11-02 | 8.2 | 7.9 | 8.13 | 8.2 | 9373000.0 | 8.17 |
| 2020-10-30 | 8.04 | 7.71 | 7.98 | 7.97 | 11923900.0 | 7.94 |
| 2020-10-29 | 7.95 | 7.73 | 7.73 | 7.85 | 13471600.0 | 7.82 |
| 2020-10-28 | 8.47 | 7.8 | 8.43 | 7.82 | 24030000.0 | 7.79 |
| 2020-10-27 | 8.76 | 8.48 | 8.57 | 8.75 | 10263100.0 | 8.71 |
| 2020-10-26 | 8.7 | 8.48 | 8.54 | 8.51 | 9766800.0 | 8.47 |
| 2020-10-23 | 8.8 | 8.52 | 8.76 | 8.61 | 10630100.0 | 8.57 |
| 2020-10-22 | 9.03 | 8.69 | 9.0 | 8.78 | 12337100.0 | 8.74 |
| 2020-10-21 | 9.31 | 9.03 | 9.12 | 9.12 | 11344900.0 | 9.08 |
| 2020-10-20 | 9.06 | 8.82 | 8.94 | 8.98 | 8236700.0 | 8.94 |
| 2020-10-19 | 9.22 | 8.88 | 9.19 | 8.89 | 8030600.0 | 8.85 |
| 2020-10-16 | 9.28 | 9.1 | 9.25 | 9.11 | 6134400.0 | 9.07 |
| 2020-10-15 | 9.34 | 9.1 | 9.2 | 9.2 | 7116000.0 | 9.16 |
| 2020-10-14 | 9.42 | 9.08 | 9.2 | 9.35 | 9747100.0 | 9.31 |
| 2020-10-13 | 9.14 | 8.77 | 9.04 | 9.08 | 9132400.0 | 9.04 |
| 2020-10-12 | 9.23 | 8.95 | 9.09 | 9.15 | 6222600.0 | 9.11 |
| 2020-10-09 | 9.12 | 8.83 | 8.86 | 9.1 | 12136900.0 | 9.06 |
| 2020-10-08 | 8.67 | 8.46 | 8.52 | 8.62 | 11957900.0 | 8.58 |
| 2020-10-07 | 8.83 | 8.41 | 8.76 | 8.43 | 13885200.0 | 8.39 |
| 2020-10-06 | 9.24 | 8.64 | 9.2 | 8.65 | 14908900.0 | 8.58 |
| 2020-10-05 | 9.31 | 8.92 | 8.94 | 9.14 | 10193100.0 | 9.07 |
| 2020-10-02 | 9.09 | 8.85 | 9.02 | 8.89 | 7744800.0 | 8.82 |
| 2020-10-01 | 9.19 | 8.85 | 8.97 | 9.05 | 11053200.0 | 8.98 |
| 2020-09-30 | 8.93 | 8.67 | 8.9 | 8.82 | 8566200.0 | 8.75 |
| 2020-09-29 | 9.08 | 8.88 | 8.92 | 8.94 | 8084200.0 | 8.87 |
| 2020-09-28 | 8.89 | 8.61 | 8.89 | 8.87 | 15923100.0 | 8.8 |
| 2020-09-25 | 8.82 | 8.57 | 8.75 | 8.75 | 11332700.0 | 8.68 |
| 2020-09-24 | 8.85 | 8.05 | 8.09 | 8.84 | 18700100.0 | 8.77 |
| 2020-09-23 | 9.03 | 8.18 | 9.0 | 8.22 | 31580700.0 | 8.16 |
| 2020-09-22 | 9.33 | 9.09 | 9.3 | 9.21 | 12570100.0 | 9.14 |
| 2020-09-21 | 9.98 | 9.17 | 9.66 | 9.23 | 31915100.0 | 9.16 |
| 2020-09-18 | 10.32 | 9.59 | 9.68 | 10.0 | 33886700.0 | 9.92 |
| 2020-09-17 | 9.4 | 8.9 | 8.98 | 9.35 | 13285700.0 | 9.28 |
| 2020-09-16 | 9.45 | 9.19 | 9.45 | 9.33 | 13460900.0 | 9.26 |
| 2020-09-15 | 9.54 | 9.15 | 9.44 | 9.3 | 14347000.0 | 9.23 |
| 2020-09-14 | 9.28 | 8.94 | 8.94 | 9.26 | 15673300.0 | 9.19 |
| 2020-09-11 | 9.12 | 8.74 | 9.02 | 8.8 | 10443700.0 | 8.73 |
| 2020-09-10 | 9.33 | 8.83 | 9.28 | 8.91 | 17266300.0 | 8.84 |
| 2020-09-09 | 9.18 | 8.63 | 8.65 | 9.17 | 14768700.0 | 9.1 |
| 2020-09-08 | 8.74 | 8.24 | 8.38 | 8.54 | 11538100.0 | 8.47 |
| 2020-09-04 | 8.7 | 8.29 | 8.64 | 8.63 | 14196300.0 | 8.56 |
| 2020-09-03 | 8.81 | 8.44 | 8.67 | 8.72 | 16678600.0 | 8.65 |
| 2020-09-02 | 8.84 | 8.4 | 8.65 | 8.83 | 11123000.0 | 8.76 |
| 2020-09-01 | 9.1 | 8.65 | 9.07 | 8.76 | 9876100.0 | 8.69 |
| 2020-08-31 | 9.1 | 8.85 | 8.96 | 8.88 | 14003000.0 | 8.81 |
| 2020-08-28 | 9.01 | 8.61 | 8.67 | 8.89 | 13710200.0 | 8.82 |
| 2020-08-27 | 8.86 | 8.33 | 8.86 | 8.46 | 17210800.0 | 8.4 |
| 2020-08-26 | 8.73 | 8.4 | 8.41 | 8.72 | 15564200.0 | 8.65 |
| 2020-08-25 | 8.55 | 8.31 | 8.52 | 8.55 | 12184200.0 | 8.48 |
| 2020-08-24 | 8.78 | 8.45 | 8.76 | 8.5 | 12569600.0 | 8.44 |
| 2020-08-21 | 8.78 | 8.51 | 8.75 | 8.65 | 10771900.0 | 8.58 |
| 2020-08-20 | 9.0 | 8.7 | 8.76 | 8.92 | 12936900.0 | 8.85 |
| 2020-08-19 | 9.23 | 8.77 | 9.09 | 8.85 | 15378000.0 | 8.78 |
| 2020-08-18 | 9.64 | 9.11 | 9.61 | 9.21 | 18185300.0 | 9.14 |
| 2020-08-17 | 9.41 | 9.02 | 9.1 | 9.3 | 21483800.0 | 9.23 |
| 2020-08-14 | 8.84 | 8.59 | 8.8 | 8.71 | 13676000.0 | 8.64 |
| 2020-08-13 | 8.9 | 8.63 | 8.65 | 8.81 | 15915300.0 | 8.74 |
| 2020-08-12 | 8.85 | 8.51 | 8.81 | 8.52 | 17976400.0 | 8.45 |
| 2020-08-11 | 9.0 | 8.4 | 8.58 | 8.54 | 30296900.0 | 8.47 |
| 2020-08-10 | 9.8 | 9.31 | 9.48 | 9.32 | 13126300.0 | 9.25 |
| 2020-08-07 | 9.65 | 9.3 | 9.55 | 9.41 | 19319500.0 | 9.34 |
| 2020-08-06 | 10.11 | 9.64 | 10.1 | 9.76 | 22615100.0 | 9.69 |
| 2020-08-05 | 10.21 | 9.73 | 9.88 | 9.87 | 31310600.0 | 9.79 |
| 2020-08-04 | 9.68 | 9.14 | 9.28 | 9.66 | 18889700.0 | 9.59 |
| 2020-08-03 | 9.46 | 9.02 | 9.39 | 9.28 | 16469900.0 | 9.21 |
| 2020-07-31 | 9.38 | 8.85 | 8.91 | 9.37 | 20792500.0 | 9.3 |
| 2020-07-30 | 8.88 | 8.47 | 8.62 | 8.69 | 16900500.0 | 8.62 |
| 2020-07-29 | 8.94 | 8.51 | 8.83 | 8.82 | 23229700.0 | 8.75 |
| 2020-07-28 | 8.82 | 8.42 | 8.55 | 8.78 | 14586700.0 | 8.71 |
| 2020-07-27 | 8.99 | 8.61 | 8.82 | 8.71 | 26094500.0 | 8.64 |
| 2020-07-24 | 8.46 | 8.29 | 8.35 | 8.42 | 14611400.0 | 8.36 |
| 2020-07-23 | 8.59 | 8.08 | 8.49 | 8.26 | 19967100.0 | 8.2 |
| 2020-07-22 | 8.61 | 8.38 | 8.57 | 8.48 | 16454800.0 | 8.42 |
| 2020-07-21 | 8.56 | 8.27 | 8.39 | 8.41 | 19429300.0 | 8.35 |
| 2020-07-20 | 8.25 | 7.96 | 8.0 | 8.19 | 13686100.0 | 8.13 |
| 2020-07-17 | 7.91 | 7.63 | 7.68 | 7.88 | 12550900.0 | 7.82 |
| 2020-07-16 | 7.76 | 7.5 | 7.62 | 7.58 | 11545600.0 | 7.52 |
| 2020-07-15 | 7.68 | 7.44 | 7.66 | 7.66 | 13181000.0 | 7.6 |
| 2020-07-14 | 7.74 | 7.27 | 7.3 | 7.73 | 16221100.0 | 7.67 |
| 2020-07-13 | 7.86 | 7.3 | 7.76 | 7.34 | 16603300.0 | 7.28 |
| 2020-07-10 | 7.72 | 7.51 | 7.69 | 7.63 | 12074300.0 | 7.57 |
| 2020-07-09 | 7.79 | 7.44 | 7.69 | 7.67 | 17340400.0 | 7.61 |
| 2020-07-08 | 7.69 | 7.48 | 7.55 | 7.59 | 18785900.0 | 7.53 |
| 2020-07-07 | 7.5 | 7.23 | 7.26 | 7.43 | 15010700.0 | 7.37 |
| 2020-07-06 | 7.36 | 7.14 | 7.22 | 7.27 | 14984000.0 | 7.21 |
| 2020-07-02 | 7.33 | 7.12 | 7.16 | 7.17 | 18343500.0 | 7.12 |
| 2020-07-01 | 7.23 | 7.0 | 7.21 | 7.2 | 13587100.0 | 7.15 |
| 2020-06-30 | 7.33 | 6.93 | 7.01 | 7.22 | 19913900.0 | 7.16 |
| 2020-06-29 | 7.06 | 6.82 | 6.89 | 7.02 | 18398100.0 | 6.97 |
| 2020-06-26 | 6.94 | 6.56 | 6.61 | 6.88 | 17468000.0 | 6.83 |
| 2020-06-25 | 6.7 | 6.5 | 6.67 | 6.69 | 13531200.0 | 6.64 |
| 2020-06-24 | 6.89 | 6.58 | 6.76 | 6.71 | 18081100.0 | 6.66 |
| 2020-06-23 | 6.95 | 6.79 | 6.88 | 6.84 | 17697400.0 | 6.79 |
| 2020-06-22 | 7.0 | 6.57 | 6.59 | 6.79 | 22620300.0 | 6.74 |
| 2020-06-19 | 6.59 | 6.25 | 6.33 | 6.4 | 19419600.0 | 6.35 |
| 2020-06-18 | 6.4 | 6.2 | 6.24 | 6.22 | 10254800.0 | 6.17 |
| 2020-06-17 | 6.43 | 6.24 | 6.27 | 6.3 | 11329300.0 | 6.25 |
| 2020-06-16 | 6.63 | 6.22 | 6.54 | 6.27 | 21430700.0 | 6.22 |
| 2020-06-15 | 6.56 | 5.88 | 6.0 | 6.5 | 21138300.0 | 6.45 |
| 2020-06-12 | 6.42 | 6.13 | 6.35 | 6.19 | 16830000.0 | 6.14 |
| 2020-06-11 | 6.72 | 6.09 | 6.64 | 6.23 | 28401200.0 | 6.18 |
| 2020-06-10 | 6.65 | 6.13 | 6.35 | 6.64 | 21828000.0 | 6.59 |
| 2020-06-09 | 6.37 | 6.21 | 6.35 | 6.24 | 13252000.0 | 6.19 |
| 2020-06-08 | 6.3 | 6.1 | 6.22 | 6.24 | 16115100.0 | 6.19 |
| 2020-06-05 | 6.22 | 5.99 | 6.02 | 6.22 | 18684000.0 | 6.17 |
| 2020-06-04 | 6.38 | 6.17 | 6.37 | 6.32 | 26549800.0 | 6.27 |
| 2020-06-03 | 6.29 | 6.03 | 6.26 | 6.16 | 22245100.0 | 6.11 |
| 2020-06-02 | 6.8 | 6.35 | 6.8 | 6.37 | 21846800.0 | 6.32 |
| 2020-06-01 | 6.84 | 6.55 | 6.59 | 6.77 | 17645300.0 | 6.72 |
| 2020-05-29 | 6.78 | 6.48 | 6.74 | 6.55 | 22318100.0 | 6.5 |
| 2020-05-28 | 6.85 | 6.49 | 6.79 | 6.57 | 18664800.0 | 6.52 |
| 2020-05-27 | 6.65 | 6.34 | 6.4 | 6.63 | 20267500.0 | 6.58 |
| 2020-05-26 | 6.94 | 6.62 | 6.92 | 6.65 | 20114400.0 | 6.6 |
| 2020-05-22 | 7.33 | 7.0 | 7.21 | 7.05 | 13826000.0 | 7.0 |
| 2020-05-21 | 7.27 | 6.94 | 7.26 | 7.15 | 17359700.0 | 7.1 |
| 2020-05-20 | 7.67 | 7.33 | 7.6 | 7.34 | 17627700.0 | 7.28 |
| 2020-05-19 | 7.63 | 7.19 | 7.24 | 7.56 | 22076600.0 | 7.5 |
| 2020-05-18 | 7.49 | 7.01 | 7.45 | 7.05 | 20401900.0 | 7.0 |
| 2020-05-15 | 7.47 | 7.25 | 7.42 | 7.44 | 18059900.0 | 7.38 |
| 2020-05-14 | 7.38 | 6.86 | 6.88 | 7.2 | 25312100.0 | 7.15 |
| 2020-05-13 | 7.09 | 6.75 | 7.06 | 6.89 | 18374100.0 | 6.84 |
| 2020-05-12 | 7.19 | 6.9 | 6.97 | 6.93 | 19072700.0 | 6.88 |
| 2020-05-11 | 7.1 | 6.78 | 7.01 | 6.9 | 18259400.0 | 6.85 |
| 2020-05-08 | 7.24 | 6.93 | 7.04 | 7.02 | 15821300.0 | 6.97 |
| 2020-05-07 | 7.19 | 6.77 | 6.91 | 7.1 | 19090500.0 | 7.05 |
| 2020-05-06 | 7.0 | 6.68 | 6.9 | 6.77 | 15851700.0 | 6.72 |
| 2020-05-05 | 7.0 | 6.57 | 6.72 | 6.99 | 19019900.0 | 6.94 |
| 2020-05-04 | 7.02 | 6.8 | 6.96 | 6.85 | 13587900.0 | 6.8 |
| 2020-05-01 | 6.85 | 6.37 | 6.5 | 6.84 | 16726900.0 | 6.79 |
| 2020-04-30 | 7.08 | 6.59 | 6.88 | 6.61 | 16446500.0 | 6.56 |
| 2020-04-29 | 7.02 | 6.6 | 6.79 | 7.0 | 19403700.0 | 6.95 |
| 2020-04-28 | 6.98 | 6.66 | 6.88 | 6.9 | 18244200.0 | 6.85 |
| 2020-04-27 | 7.14 | 6.77 | 7.1 | 6.96 | 16221000.0 | 6.91 |
| 2020-04-24 | 7.1 | 6.7 | 7.1 | 7.09 | 19751700.0 | 7.04 |
| 2020-04-23 | 7.25 | 6.79 | 6.86 | 6.87 | 28828600.0 | 6.82 |
| 2020-04-22 | 6.76 | 6.46 | 6.46 | 6.7 | 22715300.0 | 6.65 |
| 2020-04-21 | 6.36 | 5.91 | 5.95 | 6.2 | 18157100.0 | 6.15 |
| 2020-04-20 | 6.31 | 6.02 | 6.09 | 6.17 | 18575800.0 | 6.12 |
| 2020-04-17 | 6.11 | 5.7 | 5.75 | 6.06 | 31321000.0 | 6.01 |
| 2020-04-16 | 6.45 | 6.01 | 6.08 | 6.14 | 25243800.0 | 6.09 |
| 2020-04-15 | 6.12 | 5.72 | 5.96 | 5.98 | 20237700.0 | 5.93 |
| 2020-04-14 | 6.64 | 5.95 | 6.31 | 6.14 | 32324900.0 | 6.09 |
| 2020-04-13 | 6.35 | 5.42 | 5.64 | 6.25 | 28986500.0 | 6.2 |
| 2020-04-09 | 5.64 | 5.26 | 5.26 | 5.62 | 20226800.0 | 5.58 |
| 2020-04-08 | 5.12 | 4.9 | 5.02 | 5.09 | 12331500.0 | 5.05 |
| 2020-04-07 | 5.18 | 4.94 | 5.06 | 5.01 | 14800600.0 | 4.97 |
| 2020-04-06 | 5.14 | 4.84 | 5.04 | 5.09 | 22692400.0 | 5.05 |
| 2020-04-03 | 5.1 | 4.82 | 4.84 | 4.86 | 18094100.0 | 4.82 |
| 2020-04-02 | 4.92 | 4.49 | 4.53 | 4.84 | 26751900.0 | 4.8 |
| 2020-04-01 | 4.45 | 4.0 | 4.06 | 4.42 | 20808500.0 | 4.39 |
| 2020-03-31 | 4.27 | 3.98 | 4.01 | 3.98 | 17751300.0 | 3.95 |
| 2020-03-30 | 4.5 | 3.95 | 4.24 | 4.08 | 18043700.0 | 4.05 |
| 2020-03-27 | 4.61 | 4.13 | 4.51 | 4.22 | 22946500.0 | 4.19 |
| 2020-03-26 | 5.02 | 4.53 | 4.8 | 4.65 | 28245100.0 | 4.61 |
| 2020-03-25 | 4.84 | 4.31 | 4.49 | 4.66 | 33793000.0 | 4.62 |
| 2020-03-24 | 4.67 | 4.16 | 4.46 | 4.55 | 39186900.0 | 4.52 |
| 2020-03-23 | 4.17 | 3.67 | 3.86 | 3.95 | 42471300.0 | 3.92 |
| 2020-03-20 | 4.27 | 3.57 | 4.23 | 3.61 | 30171800.0 | 3.58 |
| 2020-03-19 | 4.59 | 3.53 | 4.03 | 3.94 | 28581800.0 | 3.91 |
| 2020-03-18 | 4.8 | 4.01 | 4.5 | 4.06 | 25601800.0 | 4.03 |
| 2020-03-17 | 4.93 | 3.92 | 3.95 | 4.76 | 36064500.0 | 4.72 |
| 2020-03-16 | 4.19 | 2.72 | 2.96 | 4.0 | 43583800.0 | 3.97 |
| 2020-03-13 | 4.26 | 3.44 | 4.26 | 3.47 | 31404500.0 | 3.44 |
| 2020-03-12 | 4.56 | 3.76 | 3.98 | 4.07 | 28467100.0 | 4.04 |
| 2020-03-11 | 5.21 | 4.75 | 5.1 | 4.81 | 23618400.0 | 4.77 |
| 2020-03-10 | 5.28 | 4.92 | 5.19 | 5.21 | 35810600.0 | 5.17 |
| 2020-03-09 | 5.52 | 5.16 | 5.3 | 5.18 | 17727200.0 | 5.14 |
| 2020-03-06 | 5.79 | 5.34 | 5.77 | 5.57 | 38838200.0 | 5.53 |
| 2020-03-05 | 5.75 | 5.46 | 5.62 | 5.73 | 29835600.0 | 5.69 |
| 2020-03-04 | 5.64 | 5.37 | 5.56 | 5.53 | 15622700.0 | 5.49 |
| 2020-03-03 | 5.73 | 5.25 | 5.36 | 5.51 | 32156400.0 | 5.47 |
| 2020-03-02 | 5.32 | 5.07 | 5.21 | 5.29 | 24371100.0 | 5.25 |
| 2020-02-28 | 5.16 | 4.74 | 5.03 | 5.02 | 34305900.0 | 4.98 |
| 2020-02-27 | 5.86 | 5.31 | 5.85 | 5.34 | 36123900.0 | 5.3 |
| 2020-02-26 | 5.88 | 5.62 | 5.65 | 5.76 | 21587500.0 | 5.72 |
| 2020-02-25 | 6.05 | 5.7 | 5.8 | 5.7 | 27319300.0 | 5.66 |
| 2020-02-24 | 6.27 | 5.83 | 6.27 | 5.94 | 37567600.0 | 5.89 |
| 2020-02-21 | 5.98 | 5.68 | 5.71 | 5.96 | 23682800.0 | 5.91 |
| 2020-02-20 | 5.74 | 5.53 | 5.53 | 5.59 | 20102500.0 | 5.55 |
| 2020-02-19 | 5.57 | 5.28 | 5.38 | 5.57 | 23751700.0 | 5.53 |
| 2020-02-18 | 5.33 | 5.04 | 5.1 | 5.32 | 17195500.0 | 5.28 |