| 名前 | Loma Negra Compania Industrial Argentina Sociedad Anonima ADS |
| ティッカー | LOMA |
| 国 | Argentina |
| 上場年 | 2017.0 |
| セクター | Capital Goods |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 6.18 | 5.89 | 6.13 | 6.02 | 306600.0 | 6.02 |
| 2021-02-12 | 6.18 | 5.9 | 6.06 | 5.96 | 261500.0 | 5.96 |
| 2021-02-11 | 6.13 | 5.85 | 5.92 | 6.03 | 396500.0 | 6.03 |
| 2021-02-10 | 5.88 | 5.65 | 5.73 | 5.87 | 281100.0 | 5.87 |
| 2021-02-09 | 5.73 | 5.55 | 5.57 | 5.67 | 185100.0 | 5.67 |
| 2021-02-08 | 5.6 | 5.43 | 5.47 | 5.53 | 272300.0 | 5.53 |
| 2021-02-05 | 5.45 | 5.3 | 5.39 | 5.38 | 284700.0 | 5.38 |
| 2021-02-04 | 5.47 | 5.28 | 5.35 | 5.33 | 136800.0 | 5.33 |
| 2021-02-03 | 5.52 | 5.3 | 5.48 | 5.35 | 170200.0 | 5.35 |
| 2021-02-02 | 5.48 | 5.31 | 5.36 | 5.45 | 234200.0 | 5.45 |
| 2021-02-01 | 5.33 | 5.15 | 5.17 | 5.21 | 276700.0 | 5.21 |
| 2021-01-29 | 5.36 | 5.1 | 5.3 | 5.13 | 147700.0 | 5.13 |
| 2021-01-28 | 5.37 | 5.04 | 5.14 | 5.35 | 151000.0 | 5.35 |
| 2021-01-27 | 5.23 | 5.02 | 5.22 | 5.03 | 188600.0 | 5.03 |
| 2021-01-26 | 5.29 | 5.1 | 5.15 | 5.17 | 304400.0 | 5.17 |
| 2021-01-25 | 5.2 | 5.0 | 5.16 | 5.12 | 197700.0 | 5.12 |
| 2021-01-22 | 5.25 | 5.1 | 5.14 | 5.15 | 61800.0 | 5.15 |
| 2021-01-21 | 5.55 | 5.14 | 5.55 | 5.23 | 167400.0 | 5.23 |
| 2021-01-20 | 5.51 | 5.32 | 5.39 | 5.49 | 152000.0 | 5.49 |
| 2021-01-19 | 5.41 | 5.23 | 5.38 | 5.37 | 107000.0 | 5.37 |
| 2021-01-15 | 5.34 | 5.2 | 5.31 | 5.27 | 144800.0 | 5.27 |
| 2021-01-14 | 5.58 | 5.31 | 5.5 | 5.33 | 326300.0 | 5.33 |
| 2021-01-13 | 5.65 | 5.46 | 5.57 | 5.48 | 122200.0 | 5.48 |
| 2021-01-12 | 5.69 | 5.42 | 5.46 | 5.55 | 238700.0 | 5.55 |
| 2021-01-11 | 5.73 | 5.35 | 5.65 | 5.38 | 347100.0 | 5.38 |
| 2021-01-08 | 5.88 | 5.57 | 5.78 | 5.65 | 112500.0 | 5.65 |
| 2021-01-07 | 6.02 | 5.77 | 6.0 | 5.79 | 182500.0 | 5.79 |
| 2021-01-06 | 6.04 | 5.68 | 5.71 | 5.93 | 248300.0 | 5.93 |
| 2021-01-05 | 6.0 | 5.67 | 5.72 | 5.68 | 405500.0 | 5.68 |
| 2021-01-04 | 6.33 | 5.64 | 6.14 | 5.72 | 612800.0 | 5.72 |
| 2020-12-31 | 6.36 | 6.12 | 6.31 | 6.15 | 95800.0 | 6.15 |
| 2020-12-30 | 6.49 | 6.25 | 6.29 | 6.29 | 300100.0 | 6.29 |
| 2020-12-29 | 6.31 | 6.07 | 6.22 | 6.26 | 271500.0 | 6.26 |
| 2020-12-28 | 6.29 | 6.14 | 6.15 | 6.22 | 216900.0 | 6.22 |
| 2020-12-24 | 6.22 | 6.01 | 6.22 | 6.14 | 68900.0 | 6.14 |
| 2020-12-23 | 6.28 | 6.0 | 6.0 | 6.26 | 323900.0 | 6.26 |
| 2020-12-22 | 6.15 | 5.92 | 6.04 | 5.97 | 204200.0 | 5.97 |
| 2020-12-21 | 6.18 | 5.95 | 6.18 | 6.05 | 173800.0 | 6.05 |
| 2020-12-18 | 6.38 | 6.11 | 6.28 | 6.16 | 201400.0 | 6.16 |
| 2020-12-17 | 6.3 | 6.12 | 6.13 | 6.26 | 182600.0 | 6.26 |
| 2020-12-16 | 6.16 | 6.01 | 6.04 | 6.11 | 178300.0 | 6.11 |
| 2020-12-15 | 6.12 | 5.86 | 5.95 | 6.06 | 323500.0 | 6.06 |
| 2020-12-14 | 6.16 | 5.56 | 5.91 | 5.91 | 803600.0 | 5.91 |
| 2020-12-11 | 5.99 | 5.87 | 5.87 | 5.95 | 185100.0 | 5.95 |
| 2020-12-10 | 5.97 | 5.78 | 5.83 | 5.91 | 250300.0 | 5.91 |
| 2020-12-09 | 5.98 | 5.7 | 5.98 | 5.78 | 459600.0 | 5.78 |
| 2020-12-08 | 5.99 | 5.85 | 5.9 | 5.95 | 188100.0 | 5.95 |
| 2020-12-07 | 6.0 | 5.82 | 6.0 | 5.9 | 149400.0 | 5.9 |
| 2020-12-04 | 6.0 | 5.92 | 5.98 | 5.95 | 206300.0 | 5.95 |
| 2020-12-03 | 5.98 | 5.67 | 5.79 | 5.93 | 293700.0 | 5.93 |
| 2020-12-02 | 5.88 | 5.69 | 5.79 | 5.77 | 312400.0 | 5.77 |
| 2020-12-01 | 5.82 | 5.62 | 5.65 | 5.77 | 521100.0 | 5.77 |
| 2020-11-30 | 5.84 | 5.35 | 5.84 | 5.49 | 1054200.0 | 5.49 |
| 2020-11-27 | 6.1 | 5.52 | 5.65 | 5.78 | 1085500.0 | 5.78 |
| 2020-11-25 | 5.9 | 5.55 | 5.74 | 5.65 | 1541500.0 | 5.65 |
| 2020-11-24 | 5.9 | 5.2 | 5.2 | 5.8 | 3198600.0 | 5.8 |
| 2020-11-23 | 5.29 | 5.08 | 5.09 | 5.18 | 151900.0 | 5.18 |
| 2020-11-20 | 5.17 | 5.0 | 5.07 | 5.08 | 150800.0 | 5.08 |
| 2020-11-19 | 5.23 | 5.03 | 5.06 | 5.06 | 290700.0 | 5.06 |
| 2020-11-18 | 5.34 | 5.03 | 5.25 | 5.05 | 424500.0 | 5.05 |
| 2020-11-17 | 5.39 | 4.99 | 5.08 | 5.33 | 436400.0 | 5.33 |
| 2020-11-16 | 5.16 | 4.93 | 4.99 | 5.1 | 265400.0 | 5.1 |
| 2020-11-13 | 5.1 | 4.77 | 4.91 | 4.87 | 269300.0 | 4.87 |
| 2020-11-12 | 5.24 | 4.77 | 5.14 | 4.89 | 366700.0 | 4.89 |
| 2020-11-11 | 5.17 | 4.53 | 4.53 | 5.15 | 694700.0 | 5.15 |
| 2020-11-10 | 4.65 | 4.42 | 4.54 | 4.56 | 676400.0 | 4.56 |
| 2020-11-09 | 4.79 | 4.4 | 4.58 | 4.41 | 784600.0 | 4.41 |
| 2020-11-06 | 4.69 | 4.47 | 4.61 | 4.54 | 189400.0 | 4.54 |
| 2020-11-05 | 4.72 | 4.52 | 4.64 | 4.57 | 279600.0 | 4.57 |
| 2020-11-04 | 4.67 | 4.48 | 4.49 | 4.52 | 187800.0 | 4.52 |
| 2020-11-03 | 4.65 | 4.43 | 4.54 | 4.51 | 212500.0 | 4.51 |
| 2020-11-02 | 4.48 | 4.28 | 4.28 | 4.43 | 226100.0 | 4.43 |
| 2020-10-30 | 4.28 | 4.15 | 4.17 | 4.28 | 223200.0 | 4.28 |
| 2020-10-29 | 4.25 | 4.06 | 4.08 | 4.21 | 135300.0 | 4.21 |
| 2020-10-28 | 4.2 | 3.9 | 4.08 | 4.13 | 460400.0 | 4.13 |
| 2020-10-27 | 4.4 | 4.11 | 4.34 | 4.15 | 76300.0 | 4.15 |
| 2020-10-26 | 4.4 | 4.3 | 4.35 | 4.31 | 91400.0 | 4.31 |
| 2020-10-23 | 4.43 | 4.3 | 4.36 | 4.38 | 195300.0 | 4.38 |
| 2020-10-22 | 4.47 | 4.29 | 4.35 | 4.36 | 214800.0 | 4.36 |
| 2020-10-21 | 4.61 | 4.33 | 4.55 | 4.36 | 244500.0 | 4.36 |
| 2020-10-20 | 4.88 | 4.52 | 4.83 | 4.53 | 400200.0 | 4.53 |
| 2020-10-19 | 4.88 | 4.58 | 4.66 | 4.74 | 784200.0 | 4.74 |
| 2020-10-16 | 4.66 | 4.41 | 4.5 | 4.66 | 191700.0 | 4.66 |
| 2020-10-15 | 4.53 | 4.32 | 4.43 | 4.53 | 168000.0 | 4.53 |
| 2020-10-14 | 4.53 | 4.37 | 4.41 | 4.47 | 176800.0 | 4.47 |
| 2020-10-13 | 4.45 | 4.26 | 4.37 | 4.4 | 238600.0 | 4.4 |
| 2020-10-12 | 4.43 | 4.26 | 4.36 | 4.35 | 185300.0 | 4.35 |
| 2020-10-09 | 4.41 | 4.15 | 4.3 | 4.38 | 200300.0 | 4.38 |
| 2020-10-08 | 4.61 | 4.37 | 4.41 | 4.58 | 318700.0 | 4.58 |
| 2020-10-07 | 4.44 | 4.3 | 4.4 | 4.36 | 291300.0 | 4.36 |
| 2020-10-06 | 4.45 | 4.24 | 4.33 | 4.3 | 190200.0 | 4.3 |
| 2020-10-05 | 4.4 | 4.2 | 4.38 | 4.34 | 194200.0 | 4.34 |
| 2020-10-02 | 4.37 | 4.17 | 4.27 | 4.31 | 166500.0 | 4.31 |
| 2020-10-01 | 4.42 | 4.26 | 4.36 | 4.35 | 200600.0 | 4.35 |
| 2020-09-30 | 4.33 | 4.16 | 4.18 | 4.31 | 335900.0 | 4.31 |
| 2020-09-29 | 4.15 | 3.96 | 4.04 | 4.1 | 292800.0 | 4.1 |
| 2020-09-28 | 4.3 | 4.1 | 4.2 | 4.12 | 318200.0 | 4.12 |
| 2020-09-25 | 4.17 | 4.0 | 4.08 | 4.12 | 141800.0 | 4.12 |
| 2020-09-24 | 4.17 | 3.7 | 3.79 | 4.12 | 461800.0 | 4.12 |
| 2020-09-23 | 4.02 | 3.74 | 3.99 | 3.75 | 382700.0 | 3.75 |
| 2020-09-22 | 4.17 | 4.02 | 4.13 | 4.03 | 236500.0 | 4.03 |
| 2020-09-21 | 4.22 | 4.0 | 4.18 | 4.11 | 185300.0 | 4.11 |
| 2020-09-18 | 4.33 | 4.09 | 4.32 | 4.22 | 399300.0 | 4.22 |
| 2020-09-17 | 4.59 | 4.25 | 4.59 | 4.25 | 320100.0 | 4.25 |
| 2020-09-16 | 4.99 | 4.58 | 4.99 | 4.59 | 259200.0 | 4.59 |
| 2020-09-15 | 5.09 | 4.88 | 4.94 | 4.97 | 340500.0 | 4.97 |
| 2020-09-14 | 5.15 | 4.89 | 5.0 | 4.9 | 202700.0 | 4.9 |
| 2020-09-11 | 5.1 | 4.75 | 4.82 | 4.99 | 553200.0 | 4.99 |
| 2020-09-10 | 5.01 | 4.76 | 4.8 | 4.76 | 232600.0 | 4.76 |
| 2020-09-09 | 5.0 | 4.8 | 4.92 | 4.83 | 227500.0 | 4.83 |
| 2020-09-08 | 5.03 | 4.66 | 4.75 | 4.94 | 278400.0 | 4.94 |
| 2020-09-04 | 4.96 | 4.81 | 4.95 | 4.81 | 242300.0 | 4.81 |
| 2020-09-03 | 5.11 | 4.76 | 4.84 | 4.91 | 245300.0 | 4.91 |
| 2020-09-02 | 4.97 | 4.71 | 4.97 | 4.86 | 623500.0 | 4.86 |
| 2020-09-01 | 5.03 | 4.84 | 4.91 | 4.89 | 272300.0 | 4.89 |
| 2020-08-31 | 5.1 | 4.79 | 5.06 | 4.83 | 995400.0 | 4.83 |
| 2020-08-28 | 5.2 | 4.84 | 4.9 | 5.1 | 398400.0 | 5.1 |
| 2020-08-27 | 4.89 | 4.65 | 4.65 | 4.81 | 570500.0 | 4.81 |
| 2020-08-26 | 4.95 | 4.75 | 4.95 | 4.75 | 569600.0 | 4.75 |
| 2020-08-25 | 4.93 | 4.64 | 4.89 | 4.93 | 355700.0 | 4.93 |
| 2020-08-24 | 4.95 | 4.6 | 4.95 | 4.9 | 640300.0 | 4.9 |
| 2020-08-21 | 5.08 | 4.84 | 4.97 | 4.93 | 352100.0 | 4.93 |
| 2020-08-20 | 5.08 | 4.84 | 4.97 | 4.99 | 172300.0 | 4.99 |
| 2020-08-19 | 5.19 | 5.0 | 5.04 | 5.0 | 195000.0 | 5.0 |
| 2020-08-18 | 5.21 | 4.93 | 4.97 | 5.08 | 308800.0 | 5.08 |
| 2020-08-17 | 5.23 | 4.94 | 5.14 | 4.96 | 216600.0 | 4.96 |
| 2020-08-14 | 5.14 | 4.98 | 5.02 | 5.11 | 332100.0 | 5.11 |
| 2020-08-13 | 5.44 | 5.06 | 5.15 | 5.09 | 640200.0 | 5.09 |
| 2020-08-12 | 5.56 | 5.05 | 5.51 | 5.21 | 364600.0 | 5.21 |
| 2020-08-11 | 5.74 | 5.38 | 5.52 | 5.44 | 433400.0 | 5.44 |
| 2020-08-10 | 6.13 | 5.52 | 5.81 | 5.52 | 390700.0 | 5.52 |
| 2020-08-07 | 5.85 | 5.63 | 5.85 | 5.71 | 366300.0 | 5.71 |
| 2020-08-06 | 5.87 | 5.34 | 5.4 | 5.8 | 525100.0 | 5.8 |
| 2020-08-05 | 5.97 | 5.46 | 5.86 | 5.47 | 489300.0 | 5.47 |
| 2020-08-04 | 6.02 | 5.53 | 5.95 | 5.73 | 964100.0 | 5.73 |
| 2020-08-03 | 5.78 | 4.85 | 5.04 | 5.51 | 1046900.0 | 5.51 |
| 2020-07-31 | 5.29 | 5.05 | 5.29 | 5.08 | 317200.0 | 5.08 |
| 2020-07-30 | 5.55 | 5.25 | 5.55 | 5.26 | 352000.0 | 5.26 |
| 2020-07-29 | 5.57 | 5.24 | 5.4 | 5.56 | 353000.0 | 5.56 |
| 2020-07-28 | 5.64 | 5.34 | 5.64 | 5.41 | 517400.0 | 5.41 |
| 2020-07-27 | 5.73 | 5.39 | 5.45 | 5.61 | 415500.0 | 5.61 |
| 2020-07-24 | 5.52 | 5.32 | 5.36 | 5.43 | 331300.0 | 5.43 |
| 2020-07-23 | 5.8 | 5.28 | 5.38 | 5.44 | 636900.0 | 5.44 |
| 2020-07-22 | 5.33 | 4.87 | 4.9 | 5.3 | 357000.0 | 5.3 |
| 2020-07-21 | 4.99 | 4.58 | 4.59 | 4.9 | 410300.0 | 4.9 |
| 2020-07-20 | 4.67 | 4.47 | 4.66 | 4.51 | 609400.0 | 4.51 |
| 2020-07-17 | 4.78 | 4.62 | 4.76 | 4.7 | 220100.0 | 4.7 |
| 2020-07-16 | 4.84 | 4.65 | 4.72 | 4.77 | 139700.0 | 4.77 |
| 2020-07-15 | 4.79 | 4.55 | 4.55 | 4.75 | 333700.0 | 4.75 |
| 2020-07-14 | 4.58 | 4.35 | 4.55 | 4.52 | 236800.0 | 4.52 |
| 2020-07-13 | 4.72 | 4.32 | 4.37 | 4.46 | 431800.0 | 4.46 |
| 2020-07-10 | 4.41 | 4.22 | 4.24 | 4.31 | 541600.0 | 4.31 |
| 2020-07-09 | 4.52 | 4.21 | 4.52 | 4.25 | 262500.0 | 4.25 |
| 2020-07-08 | 4.6 | 4.43 | 4.54 | 4.43 | 294800.0 | 4.43 |
| 2020-07-07 | 4.7 | 4.42 | 4.67 | 4.46 | 394800.0 | 4.46 |
| 2020-07-06 | 4.85 | 4.41 | 4.44 | 4.67 | 513000.0 | 4.67 |
| 2020-07-02 | 4.53 | 4.15 | 4.36 | 4.15 | 161500.0 | 4.15 |
| 2020-07-01 | 4.34 | 4.18 | 4.22 | 4.3 | 103500.0 | 4.3 |
| 2020-06-30 | 4.4 | 4.24 | 4.4 | 4.26 | 130700.0 | 4.26 |
| 2020-06-29 | 4.57 | 4.34 | 4.36 | 4.38 | 164300.0 | 4.38 |
| 2020-06-26 | 4.48 | 4.28 | 4.48 | 4.36 | 118600.0 | 4.36 |
| 2020-06-25 | 4.46 | 4.15 | 4.2 | 4.46 | 251200.0 | 4.46 |
| 2020-06-24 | 4.33 | 4.17 | 4.33 | 4.24 | 60300.0 | 4.24 |
| 2020-06-23 | 4.45 | 4.22 | 4.22 | 4.31 | 139500.0 | 4.31 |
| 2020-06-22 | 4.35 | 4.11 | 4.35 | 4.22 | 106000.0 | 4.22 |
| 2020-06-19 | 4.43 | 4.17 | 4.19 | 4.36 | 354800.0 | 4.36 |
| 2020-06-18 | 4.37 | 4.07 | 4.37 | 4.07 | 321600.0 | 4.07 |
| 2020-06-17 | 4.56 | 4.36 | 4.55 | 4.4 | 146800.0 | 4.4 |
| 2020-06-16 | 4.75 | 4.45 | 4.68 | 4.54 | 504800.0 | 4.54 |
| 2020-06-15 | 4.59 | 4.39 | 4.48 | 4.42 | 98900.0 | 4.42 |
| 2020-06-12 | 4.97 | 4.48 | 4.97 | 4.58 | 358000.0 | 4.58 |
| 2020-06-11 | 4.89 | 4.51 | 4.75 | 4.59 | 347900.0 | 4.59 |
| 2020-06-10 | 4.98 | 4.67 | 4.98 | 4.95 | 469100.0 | 4.95 |
| 2020-06-09 | 5.29 | 4.93 | 5.29 | 5.01 | 293700.0 | 5.01 |
| 2020-06-08 | 5.35 | 5.09 | 5.27 | 5.31 | 522400.0 | 5.31 |
| 2020-06-05 | 5.22 | 5.0 | 5.0 | 5.14 | 282000.0 | 5.14 |
| 2020-06-04 | 5.2 | 4.91 | 5.16 | 4.95 | 192500.0 | 4.95 |
| 2020-06-03 | 5.29 | 4.89 | 5.01 | 5.18 | 360300.0 | 5.18 |
| 2020-06-02 | 5.05 | 4.75 | 4.75 | 4.94 | 264600.0 | 4.94 |
| 2020-06-01 | 4.83 | 4.62 | 4.62 | 4.73 | 116600.0 | 4.73 |
| 2020-05-29 | 4.7 | 4.47 | 4.66 | 4.62 | 205700.0 | 4.62 |
| 2020-05-28 | 4.77 | 4.53 | 4.65 | 4.67 | 317400.0 | 4.67 |
| 2020-05-27 | 4.94 | 4.55 | 4.9 | 4.59 | 335300.0 | 4.59 |
| 2020-05-26 | 4.93 | 4.66 | 4.7 | 4.8 | 285200.0 | 4.8 |
| 2020-05-22 | 4.67 | 4.29 | 4.48 | 4.67 | 303800.0 | 4.67 |
| 2020-05-21 | 4.67 | 4.29 | 4.46 | 4.5 | 362700.0 | 4.5 |
| 2020-05-20 | 4.65 | 4.18 | 4.61 | 4.44 | 956800.0 | 4.44 |
| 2020-05-19 | 4.63 | 4.04 | 4.13 | 4.55 | 839600.0 | 4.55 |
| 2020-05-18 | 4.21 | 4.06 | 4.07 | 4.12 | 879400.0 | 4.12 |
| 2020-05-15 | 3.97 | 3.71 | 3.71 | 3.89 | 874900.0 | 3.89 |
| 2020-05-14 | 3.83 | 3.54 | 3.65 | 3.74 | 746400.0 | 3.74 |
| 2020-05-13 | 4.24 | 3.64 | 4.23 | 3.67 | 589800.0 | 3.67 |
| 2020-05-12 | 4.32 | 3.91 | 3.91 | 4.12 | 1111000.0 | 4.12 |
| 2020-05-11 | 3.88 | 3.48 | 3.58 | 3.84 | 638300.0 | 3.84 |
| 2020-05-08 | 3.65 | 3.44 | 3.48 | 3.53 | 1257300.0 | 3.53 |
| 2020-05-07 | 3.68 | 3.44 | 3.53 | 3.48 | 960600.0 | 3.48 |
| 2020-05-06 | 3.56 | 3.21 | 3.31 | 3.42 | 592600.0 | 3.42 |
| 2020-05-05 | 3.55 | 3.2 | 3.35 | 3.32 | 489200.0 | 3.32 |
| 2020-05-04 | 3.43 | 3.21 | 3.43 | 3.35 | 698500.0 | 3.35 |
| 2020-05-01 | 3.63 | 3.45 | 3.63 | 3.48 | 151500.0 | 3.48 |
| 2020-04-30 | 3.68 | 3.5 | 3.65 | 3.62 | 317600.0 | 3.62 |
| 2020-04-29 | 3.88 | 3.61 | 3.75 | 3.64 | 674500.0 | 3.64 |
| 2020-04-28 | 3.61 | 3.39 | 3.44 | 3.57 | 565500.0 | 3.57 |
| 2020-04-27 | 3.47 | 3.23 | 3.45 | 3.36 | 524500.0 | 3.36 |
| 2020-04-24 | 3.42 | 3.13 | 3.3 | 3.33 | 264400.0 | 3.33 |
| 2020-04-23 | 3.42 | 3.25 | 3.37 | 3.3 | 518600.0 | 3.3 |
| 2020-04-22 | 3.46 | 3.34 | 3.41 | 3.4 | 305400.0 | 3.4 |
| 2020-04-21 | 3.45 | 3.32 | 3.41 | 3.35 | 900200.0 | 3.35 |
| 2020-04-20 | 3.55 | 3.35 | 3.45 | 3.49 | 389100.0 | 3.49 |
| 2020-04-17 | 3.7 | 3.49 | 3.61 | 3.55 | 319200.0 | 3.55 |
| 2020-04-16 | 3.67 | 3.49 | 3.67 | 3.57 | 264400.0 | 3.57 |
| 2020-04-15 | 3.73 | 3.23 | 3.35 | 3.7 | 416400.0 | 3.7 |
| 2020-04-14 | 3.7 | 3.44 | 3.45 | 3.5 | 286900.0 | 3.5 |
| 2020-04-13 | 3.66 | 3.33 | 3.66 | 3.48 | 500800.0 | 3.48 |
| 2020-04-09 | 3.97 | 3.6 | 3.66 | 3.66 | 385200.0 | 3.66 |
| 2020-04-08 | 3.77 | 3.48 | 3.56 | 3.73 | 269500.0 | 3.73 |
| 2020-04-07 | 3.74 | 3.45 | 3.59 | 3.54 | 409300.0 | 3.54 |
| 2020-04-06 | 3.86 | 3.45 | 3.7 | 3.5 | 328300.0 | 3.5 |
| 2020-04-03 | 3.7 | 3.42 | 3.68 | 3.56 | 184800.0 | 3.56 |
| 2020-04-02 | 3.68 | 3.35 | 3.4 | 3.66 | 269400.0 | 3.66 |
| 2020-04-01 | 3.54 | 3.09 | 3.54 | 3.5 | 349400.0 | 3.5 |
| 2020-03-31 | 3.68 | 3.27 | 3.27 | 3.55 | 334900.0 | 3.55 |
| 2020-03-30 | 3.52 | 3.28 | 3.34 | 3.38 | 127300.0 | 3.38 |
| 2020-03-27 | 3.65 | 3.38 | 3.58 | 3.38 | 147000.0 | 3.38 |
| 2020-03-26 | 3.95 | 3.62 | 3.86 | 3.66 | 474200.0 | 3.66 |
| 2020-03-25 | 3.91 | 3.63 | 3.85 | 3.88 | 209500.0 | 3.88 |
| 2020-03-24 | 3.72 | 3.39 | 3.39 | 3.72 | 505300.0 | 3.72 |
| 2020-03-23 | 3.38 | 3.1 | 3.31 | 3.21 | 194400.0 | 3.21 |
| 2020-03-20 | 3.73 | 3.34 | 3.38 | 3.43 | 209300.0 | 3.43 |
| 2020-03-19 | 3.49 | 3.01 | 3.23 | 3.36 | 286500.0 | 3.36 |
| 2020-03-18 | 3.76 | 3.24 | 3.72 | 3.28 | 246000.0 | 3.28 |
| 2020-03-17 | 4.23 | 3.7 | 4.21 | 3.85 | 568400.0 | 3.85 |
| 2020-03-16 | 4.17 | 3.58 | 4.0 | 4.02 | 108200.0 | 4.02 |
| 2020-03-13 | 4.48 | 3.95 | 4.01 | 4.46 | 258400.0 | 4.46 |
| 2020-03-12 | 4.55 | 3.8 | 4.21 | 3.87 | 407700.0 | 3.87 |
| 2020-03-11 | 5.13 | 4.73 | 4.85 | 4.89 | 587700.0 | 4.89 |
| 2020-03-10 | 5.2 | 4.77 | 4.96 | 4.94 | 540300.0 | 4.94 |
| 2020-03-09 | 5.46 | 4.72 | 5.46 | 4.93 | 755700.0 | 4.93 |
| 2020-03-06 | 6.0 | 5.62 | 5.73 | 5.8 | 144000.0 | 5.8 |
| 2020-03-05 | 5.98 | 5.7 | 5.74 | 5.92 | 232300.0 | 5.92 |
| 2020-03-04 | 6.05 | 5.76 | 5.86 | 5.87 | 800500.0 | 5.87 |
| 2020-03-03 | 6.04 | 5.68 | 5.79 | 5.81 | 305000.0 | 5.81 |
| 2020-03-02 | 5.92 | 5.58 | 5.86 | 5.82 | 188600.0 | 5.82 |
| 2020-02-28 | 6.0 | 5.62 | 5.83 | 5.8 | 485500.0 | 5.8 |
| 2020-02-27 | 6.17 | 5.87 | 6.03 | 5.93 | 284600.0 | 5.93 |
| 2020-02-26 | 6.2 | 6.05 | 6.09 | 6.17 | 180000.0 | 6.17 |
| 2020-02-25 | 6.3 | 6.06 | 6.23 | 6.08 | 167500.0 | 6.08 |
| 2020-02-24 | 6.31 | 6.05 | 6.28 | 6.25 | 221100.0 | 6.25 |
| 2020-02-21 | 6.56 | 6.34 | 6.48 | 6.37 | 173100.0 | 6.37 |
| 2020-02-20 | 6.79 | 6.45 | 6.45 | 6.48 | 176700.0 | 6.48 |
| 2020-02-19 | 6.75 | 6.45 | 6.51 | 6.52 | 162600.0 | 6.52 |
| 2020-02-18 | 6.67 | 6.42 | 6.44 | 6.55 | 194900.0 | 6.55 |