| 名前 | Mercer International Inc. Common Stock |
| ティッカー | MERC |
| 国 | Canada |
| 上場年 | nan |
| セクター | Basic Industries |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 14.0 | 13.3 | 13.96 | 13.58 | 350300.0 | 13.58 |
| 2021-02-12 | 13.98 | 13.54 | 13.7 | 13.72 | 212700.0 | 13.72 |
| 2021-02-11 | 13.73 | 13.17 | 13.4 | 13.72 | 295900.0 | 13.72 |
| 2021-02-10 | 13.44 | 12.81 | 13.04 | 13.33 | 215800.0 | 13.33 |
| 2021-02-09 | 13.44 | 12.9 | 12.99 | 13.03 | 347300.0 | 13.03 |
| 2021-02-08 | 12.76 | 12.3 | 12.46 | 12.75 | 143800.0 | 12.75 |
| 2021-02-05 | 12.56 | 12.16 | 12.17 | 12.23 | 226600.0 | 12.23 |
| 2021-02-04 | 12.42 | 11.91 | 12.4 | 12.01 | 164200.0 | 12.01 |
| 2021-02-03 | 12.27 | 11.67 | 11.94 | 12.25 | 147400.0 | 12.25 |
| 2021-02-02 | 12.06 | 11.59 | 12.01 | 11.96 | 135800.0 | 11.96 |
| 2021-02-01 | 12.01 | 11.36 | 11.4 | 11.87 | 199400.0 | 11.87 |
| 2021-01-29 | 11.53 | 10.96 | 11.07 | 11.3 | 155900.0 | 11.3 |
| 2021-01-28 | 11.26 | 11.02 | 11.26 | 11.05 | 446500.0 | 11.05 |
| 2021-01-27 | 11.53 | 11.12 | 11.52 | 11.16 | 187700.0 | 11.16 |
| 2021-01-26 | 11.9 | 11.5 | 11.83 | 11.78 | 453900.0 | 11.78 |
| 2021-01-25 | 12.08 | 11.59 | 12.01 | 11.72 | 174900.0 | 11.72 |
| 2021-01-22 | 12.24 | 11.87 | 12.14 | 12.0 | 199400.0 | 12.0 |
| 2021-01-21 | 12.55 | 12.18 | 12.41 | 12.27 | 200700.0 | 12.27 |
| 2021-01-20 | 12.51 | 11.5 | 11.59 | 12.44 | 227500.0 | 12.44 |
| 2021-01-19 | 11.67 | 11.18 | 11.58 | 11.44 | 327100.0 | 11.44 |
| 2021-01-15 | 11.62 | 11.22 | 11.22 | 11.55 | 362300.0 | 11.55 |
| 2021-01-14 | 11.84 | 11.22 | 11.46 | 11.35 | 381000.0 | 11.35 |
| 2021-01-13 | 11.46 | 11.1 | 11.22 | 11.4 | 249500.0 | 11.4 |
| 2021-01-12 | 11.59 | 11.21 | 11.27 | 11.46 | 394000.0 | 11.46 |
| 2021-01-11 | 11.44 | 11.1 | 11.15 | 11.2 | 206300.0 | 11.2 |
| 2021-01-08 | 11.74 | 10.95 | 11.74 | 11.28 | 354700.0 | 11.28 |
| 2021-01-07 | 11.54 | 10.99 | 11.46 | 11.47 | 328200.0 | 11.47 |
| 2021-01-06 | 11.45 | 10.88 | 10.88 | 11.39 | 395500.0 | 11.39 |
| 2021-01-05 | 10.85 | 10.2 | 10.25 | 10.7 | 491700.0 | 10.7 |
| 2021-01-04 | 10.54 | 10.04 | 10.37 | 10.26 | 543100.0 | 10.26 |
| 2020-12-31 | 10.37 | 9.62 | 10.2 | 10.25 | 242200.0 | 10.25 |
| 2020-12-30 | 10.39 | 10.08 | 10.15 | 10.23 | 190600.0 | 10.23 |
| 2020-12-29 | 10.2 | 9.93 | 10.1 | 10.08 | 245000.0 | 10.08 |
| 2020-12-28 | 10.15 | 9.62 | 9.85 | 10.06 | 193100.0 | 10.06 |
| 2020-12-24 | 9.85 | 9.56 | 9.56 | 9.79 | 115000.0 | 9.79 |
| 2020-12-23 | 9.62 | 9.27 | 9.27 | 9.58 | 137600.0 | 9.58 |
| 2020-12-22 | 9.5 | 9.21 | 9.5 | 9.27 | 124600.0 | 9.27 |
| 2020-12-21 | 10.2 | 9.52 | 9.94 | 9.56 | 152700.0 | 9.5 |
| 2020-12-18 | 10.64 | 10.14 | 10.44 | 10.14 | 1124400.0 | 10.07 |
| 2020-12-17 | 10.51 | 10.19 | 10.32 | 10.34 | 191500.0 | 10.27 |
| 2020-12-16 | 10.76 | 10.27 | 10.52 | 10.4 | 204200.0 | 10.33 |
| 2020-12-15 | 10.48 | 10.19 | 10.26 | 10.47 | 294300.0 | 10.4 |
| 2020-12-14 | 10.33 | 10.05 | 10.1 | 10.24 | 495200.0 | 10.17 |
| 2020-12-11 | 10.2 | 9.75 | 10.1 | 10.01 | 387200.0 | 9.94 |
| 2020-12-10 | 10.13 | 9.33 | 9.86 | 10.13 | 158300.0 | 10.06 |
| 2020-12-09 | 10.22 | 9.8 | 9.9 | 10.0 | 276200.0 | 9.93 |
| 2020-12-08 | 9.81 | 9.35 | 9.54 | 9.78 | 180700.0 | 9.71 |
| 2020-12-07 | 9.65 | 9.21 | 9.65 | 9.54 | 224500.0 | 9.48 |
| 2020-12-04 | 9.62 | 9.21 | 9.21 | 9.58 | 190500.0 | 9.51 |
| 2020-12-03 | 9.49 | 8.8 | 9.0 | 9.21 | 267300.0 | 9.15 |
| 2020-12-02 | 9.14 | 8.08 | 8.09 | 9.1 | 991800.0 | 9.04 |
| 2020-12-01 | 8.32 | 8.03 | 8.25 | 8.1 | 224800.0 | 8.04 |
| 2020-11-30 | 8.47 | 8.12 | 8.17 | 8.19 | 148900.0 | 8.13 |
| 2020-11-27 | 8.63 | 8.14 | 8.62 | 8.24 | 83800.0 | 8.18 |
| 2020-11-25 | 8.7 | 8.35 | 8.67 | 8.63 | 193200.0 | 8.57 |
| 2020-11-24 | 8.79 | 8.49 | 8.49 | 8.65 | 119800.0 | 8.59 |
| 2020-11-23 | 8.49 | 8.04 | 8.04 | 8.4 | 214900.0 | 8.34 |
| 2020-11-20 | 8.15 | 7.58 | 7.65 | 8.03 | 205900.0 | 7.98 |
| 2020-11-19 | 7.77 | 7.53 | 7.67 | 7.67 | 81100.0 | 7.62 |
| 2020-11-18 | 7.97 | 7.66 | 7.73 | 7.71 | 131900.0 | 7.66 |
| 2020-11-17 | 7.78 | 7.49 | 7.76 | 7.75 | 141400.0 | 7.7 |
| 2020-11-16 | 8.07 | 7.61 | 7.66 | 7.86 | 222400.0 | 7.81 |
| 2020-11-13 | 7.61 | 7.07 | 7.07 | 7.5 | 173200.0 | 7.45 |
| 2020-11-12 | 7.44 | 6.98 | 7.28 | 7.07 | 257200.0 | 7.02 |
| 2020-11-11 | 7.56 | 7.3 | 7.32 | 7.38 | 121100.0 | 7.33 |
| 2020-11-10 | 7.41 | 7.06 | 7.09 | 7.32 | 226900.0 | 7.27 |
| 2020-11-09 | 7.45 | 6.91 | 7.11 | 6.98 | 360100.0 | 6.93 |
| 2020-11-06 | 6.98 | 6.75 | 6.86 | 6.84 | 130500.0 | 6.79 |
| 2020-11-05 | 6.89 | 6.62 | 6.63 | 6.82 | 215500.0 | 6.77 |
| 2020-11-04 | 6.86 | 6.52 | 6.8 | 6.59 | 280100.0 | 6.55 |
| 2020-11-03 | 7.02 | 6.54 | 6.54 | 6.86 | 291100.0 | 6.81 |
| 2020-11-02 | 6.91 | 6.35 | 6.83 | 6.5 | 359900.0 | 6.46 |
| 2020-10-30 | 6.66 | 6.15 | 6.49 | 6.29 | 298700.0 | 6.25 |
| 2020-10-29 | 6.27 | 5.77 | 5.9 | 6.23 | 275000.0 | 6.19 |
| 2020-10-28 | 6.07 | 5.8 | 6.0 | 5.89 | 275900.0 | 5.85 |
| 2020-10-27 | 6.52 | 6.07 | 6.52 | 6.09 | 336900.0 | 6.05 |
| 2020-10-26 | 6.74 | 6.45 | 6.63 | 6.54 | 198000.0 | 6.5 |
| 2020-10-23 | 6.89 | 6.68 | 6.8 | 6.81 | 74600.0 | 6.76 |
| 2020-10-22 | 6.94 | 6.59 | 6.87 | 6.73 | 156900.0 | 6.68 |
| 2020-10-21 | 7.09 | 6.89 | 6.99 | 6.89 | 113900.0 | 6.84 |
| 2020-10-20 | 7.19 | 6.95 | 7.0 | 7.02 | 157600.0 | 6.97 |
| 2020-10-19 | 7.1 | 6.81 | 6.91 | 7.0 | 247900.0 | 6.95 |
| 2020-10-16 | 6.93 | 6.76 | 6.86 | 6.91 | 97900.0 | 6.86 |
| 2020-10-15 | 6.92 | 6.7 | 6.79 | 6.86 | 171200.0 | 6.81 |
| 2020-10-14 | 6.93 | 6.72 | 6.79 | 6.85 | 149900.0 | 6.8 |
| 2020-10-13 | 6.89 | 6.59 | 6.76 | 6.76 | 300800.0 | 6.71 |
| 2020-10-12 | 6.82 | 6.5 | 6.51 | 6.82 | 248900.0 | 6.77 |
| 2020-10-09 | 6.7 | 6.45 | 6.65 | 6.54 | 107100.0 | 6.5 |
| 2020-10-08 | 6.68 | 6.35 | 6.43 | 6.61 | 180700.0 | 6.57 |
| 2020-10-07 | 6.48 | 6.26 | 6.3 | 6.44 | 155400.0 | 6.4 |
| 2020-10-06 | 6.68 | 6.23 | 6.59 | 6.26 | 399700.0 | 6.22 |
| 2020-10-05 | 6.68 | 6.34 | 6.41 | 6.57 | 310200.0 | 6.53 |
| 2020-10-02 | 6.51 | 6.31 | 6.31 | 6.4 | 269400.0 | 6.36 |
| 2020-10-01 | 6.62 | 6.4 | 6.62 | 6.46 | 222600.0 | 6.42 |
| 2020-09-30 | 6.7 | 6.34 | 6.34 | 6.6 | 358000.0 | 6.56 |
| 2020-09-29 | 6.39 | 6.12 | 6.2 | 6.35 | 454100.0 | 6.31 |
| 2020-09-28 | 6.37 | 6.06 | 6.31 | 6.16 | 482500.0 | 6.12 |
| 2020-09-25 | 6.67 | 6.25 | 6.37 | 6.33 | 164600.0 | 6.22 |
| 2020-09-24 | 6.66 | 6.42 | 6.5 | 6.45 | 201300.0 | 6.34 |
| 2020-09-23 | 7.11 | 6.49 | 7.06 | 6.51 | 346800.0 | 6.4 |
| 2020-09-22 | 7.19 | 6.98 | 7.15 | 7.0 | 284100.0 | 6.88 |
| 2020-09-21 | 7.25 | 7.02 | 7.15 | 7.13 | 197100.0 | 7.01 |
| 2020-09-18 | 7.48 | 7.05 | 7.22 | 7.31 | 704700.0 | 7.19 |
| 2020-09-17 | 7.33 | 6.78 | 7.03 | 7.26 | 477700.0 | 7.14 |
| 2020-09-16 | 7.25 | 6.96 | 7.17 | 7.14 | 339100.0 | 7.02 |
| 2020-09-15 | 7.24 | 6.86 | 7.1 | 7.15 | 406500.0 | 7.03 |
| 2020-09-14 | 7.3 | 7.06 | 7.09 | 7.08 | 365800.0 | 6.96 |
| 2020-09-11 | 7.21 | 7.03 | 7.21 | 7.07 | 160400.0 | 6.95 |
| 2020-09-10 | 7.53 | 7.13 | 7.36 | 7.19 | 161900.0 | 7.07 |
| 2020-09-09 | 7.76 | 7.3 | 7.75 | 7.37 | 264500.0 | 7.24 |
| 2020-09-08 | 8.18 | 7.7 | 8.1 | 7.71 | 182900.0 | 7.58 |
| 2020-09-04 | 8.35 | 8.03 | 8.19 | 8.24 | 134700.0 | 8.1 |
| 2020-09-03 | 8.52 | 8.12 | 8.44 | 8.15 | 106700.0 | 8.01 |
| 2020-09-02 | 8.57 | 8.28 | 8.37 | 8.51 | 146600.0 | 8.37 |
| 2020-09-01 | 8.52 | 8.17 | 8.32 | 8.39 | 182500.0 | 8.25 |
| 2020-08-31 | 8.61 | 8.25 | 8.46 | 8.38 | 249100.0 | 8.24 |
| 2020-08-28 | 8.6 | 8.26 | 8.35 | 8.48 | 218700.0 | 8.34 |
| 2020-08-27 | 8.39 | 8.08 | 8.3 | 8.36 | 189700.0 | 8.22 |
| 2020-08-26 | 8.43 | 8.14 | 8.17 | 8.32 | 356100.0 | 8.18 |
| 2020-08-25 | 8.76 | 8.15 | 8.76 | 8.18 | 392700.0 | 8.04 |
| 2020-08-24 | 8.01 | 7.76 | 7.86 | 8.0 | 194800.0 | 7.86 |
| 2020-08-21 | 7.92 | 7.63 | 7.92 | 7.76 | 159900.0 | 7.63 |
| 2020-08-20 | 8.08 | 7.8 | 7.82 | 8.0 | 184700.0 | 7.86 |
| 2020-08-19 | 8.12 | 7.83 | 8.05 | 7.91 | 144300.0 | 7.78 |
| 2020-08-18 | 8.18 | 7.83 | 8.05 | 8.05 | 137000.0 | 7.91 |
| 2020-08-17 | 8.28 | 7.97 | 8.17 | 8.09 | 169800.0 | 7.95 |
| 2020-08-14 | 8.21 | 8.0 | 8.08 | 8.05 | 117100.0 | 7.91 |
| 2020-08-13 | 8.2 | 7.92 | 8.0 | 8.18 | 99000.0 | 8.04 |
| 2020-08-12 | 8.11 | 7.84 | 8.11 | 8.05 | 124600.0 | 7.91 |
| 2020-08-11 | 8.16 | 7.64 | 7.72 | 7.95 | 384300.0 | 7.81 |
| 2020-08-10 | 7.7 | 7.46 | 7.58 | 7.63 | 143700.0 | 7.5 |
| 2020-08-07 | 7.74 | 7.2 | 7.2 | 7.57 | 235000.0 | 7.44 |
| 2020-08-06 | 7.48 | 7.02 | 7.12 | 7.2 | 230700.0 | 7.08 |
| 2020-08-05 | 7.31 | 7.06 | 7.21 | 7.12 | 172100.0 | 7.0 |
| 2020-08-04 | 7.22 | 6.95 | 7.22 | 7.16 | 156100.0 | 7.04 |
| 2020-08-03 | 7.44 | 7.1 | 7.44 | 7.19 | 232400.0 | 7.07 |
| 2020-07-31 | 7.75 | 7.3 | 7.54 | 7.45 | 240400.0 | 7.32 |
| 2020-07-30 | 7.97 | 7.67 | 7.87 | 7.78 | 151900.0 | 7.65 |
| 2020-07-29 | 8.08 | 7.72 | 7.79 | 8.0 | 101300.0 | 7.86 |
| 2020-07-28 | 8.03 | 7.74 | 8.01 | 7.79 | 86800.0 | 7.66 |
| 2020-07-27 | 8.03 | 7.72 | 7.94 | 8.0 | 116000.0 | 7.86 |
| 2020-07-24 | 7.97 | 7.7 | 7.73 | 7.95 | 144600.0 | 7.81 |
| 2020-07-23 | 7.85 | 7.58 | 7.75 | 7.71 | 156400.0 | 7.58 |
| 2020-07-22 | 8.03 | 7.74 | 7.91 | 7.78 | 90800.0 | 7.65 |
| 2020-07-21 | 8.17 | 7.78 | 8.05 | 7.84 | 84100.0 | 7.71 |
| 2020-07-20 | 8.1 | 7.84 | 7.95 | 7.99 | 112200.0 | 7.85 |
| 2020-07-17 | 8.01 | 7.75 | 7.78 | 8.01 | 108900.0 | 7.87 |
| 2020-07-16 | 7.88 | 7.65 | 7.82 | 7.76 | 92300.0 | 7.63 |
| 2020-07-15 | 8.18 | 7.8 | 8.06 | 7.88 | 117100.0 | 7.75 |
| 2020-07-14 | 8.0 | 7.71 | 7.78 | 7.89 | 100900.0 | 7.76 |
| 2020-07-13 | 8.08 | 7.75 | 8.08 | 7.78 | 96500.0 | 7.65 |
| 2020-07-10 | 8.06 | 7.58 | 7.64 | 8.02 | 187500.0 | 7.88 |
| 2020-07-09 | 7.87 | 7.59 | 7.87 | 7.65 | 94100.0 | 7.52 |
| 2020-07-08 | 7.91 | 7.66 | 7.79 | 7.87 | 96400.0 | 7.74 |
| 2020-07-07 | 8.19 | 7.71 | 8.1 | 7.82 | 237400.0 | 7.69 |
| 2020-07-06 | 8.32 | 8.07 | 8.29 | 8.19 | 113800.0 | 8.05 |
| 2020-07-02 | 8.39 | 8.01 | 8.22 | 8.12 | 219200.0 | 7.98 |
| 2020-07-01 | 8.44 | 7.97 | 8.16 | 8.06 | 105000.0 | 7.92 |
| 2020-06-30 | 8.3 | 8.06 | 8.09 | 8.16 | 106700.0 | 8.02 |
| 2020-06-29 | 8.35 | 7.59 | 7.59 | 8.12 | 154400.0 | 7.98 |
| 2020-06-26 | 7.88 | 7.53 | 7.82 | 7.54 | 184300.0 | 7.41 |
| 2020-06-25 | 7.95 | 7.68 | 7.88 | 7.89 | 189200.0 | 7.76 |
| 2020-06-24 | 8.2 | 7.84 | 8.2 | 7.9 | 208900.0 | 7.77 |
| 2020-06-23 | 8.63 | 8.15 | 8.39 | 8.37 | 146000.0 | 8.16 |
| 2020-06-22 | 8.67 | 8.31 | 8.61 | 8.37 | 151800.0 | 8.16 |
| 2020-06-19 | 9.03 | 8.61 | 8.68 | 8.69 | 356800.0 | 8.48 |
| 2020-06-18 | 8.79 | 8.44 | 8.55 | 8.58 | 113100.0 | 8.37 |
| 2020-06-17 | 8.84 | 8.49 | 8.84 | 8.62 | 117000.0 | 8.41 |
| 2020-06-16 | 9.12 | 8.72 | 9.03 | 8.87 | 201000.0 | 8.65 |
| 2020-06-15 | 8.8 | 8.05 | 8.11 | 8.76 | 243900.0 | 8.54 |
| 2020-06-12 | 8.8 | 8.06 | 8.71 | 8.42 | 305800.0 | 8.21 |
| 2020-06-11 | 8.58 | 7.97 | 8.58 | 8.46 | 359400.0 | 8.25 |
| 2020-06-10 | 9.75 | 8.82 | 9.63 | 8.83 | 131800.0 | 8.61 |
| 2020-06-09 | 10.09 | 9.28 | 10.09 | 9.7 | 225300.0 | 9.46 |
| 2020-06-08 | 10.43 | 9.12 | 9.15 | 10.33 | 395600.0 | 10.08 |
| 2020-06-05 | 9.42 | 8.77 | 9.18 | 8.87 | 1159900.0 | 8.65 |
| 2020-06-04 | 9.77 | 8.71 | 8.84 | 9.77 | 335600.0 | 9.53 |
| 2020-06-03 | 8.95 | 8.2 | 8.2 | 8.9 | 249400.0 | 8.68 |
| 2020-06-02 | 8.32 | 7.43 | 7.9 | 8.16 | 513000.0 | 7.96 |
| 2020-06-01 | 8.03 | 7.5 | 7.94 | 7.85 | 289200.0 | 7.66 |
| 2020-05-29 | 8.21 | 7.89 | 8.16 | 8.07 | 318800.0 | 7.87 |
| 2020-05-28 | 8.72 | 8.17 | 8.72 | 8.26 | 176300.0 | 8.06 |
| 2020-05-27 | 8.66 | 8.33 | 8.47 | 8.6 | 214600.0 | 8.39 |
| 2020-05-26 | 8.5 | 8.22 | 8.33 | 8.39 | 188000.0 | 8.18 |
| 2020-05-22 | 8.12 | 7.76 | 7.76 | 8.09 | 151900.0 | 7.89 |
| 2020-05-21 | 7.92 | 7.72 | 7.76 | 7.75 | 177000.0 | 7.56 |
| 2020-05-20 | 8.0 | 7.56 | 7.56 | 7.75 | 188800.0 | 7.56 |
| 2020-05-19 | 8.06 | 7.5 | 7.94 | 7.52 | 293800.0 | 7.33 |
| 2020-05-18 | 8.37 | 7.96 | 7.97 | 8.01 | 178400.0 | 7.81 |
| 2020-05-15 | 7.9 | 7.73 | 7.76 | 7.78 | 179300.0 | 7.59 |
| 2020-05-14 | 7.84 | 7.33 | 7.62 | 7.82 | 214000.0 | 7.63 |
| 2020-05-13 | 8.1 | 7.54 | 7.94 | 7.8 | 167300.0 | 7.61 |
| 2020-05-12 | 8.41 | 8.0 | 8.28 | 8.01 | 222200.0 | 7.81 |
| 2020-05-11 | 8.64 | 7.95 | 8.51 | 8.25 | 318800.0 | 8.05 |
| 2020-05-08 | 8.75 | 8.23 | 8.24 | 8.71 | 162800.0 | 8.5 |
| 2020-05-07 | 8.23 | 7.95 | 7.97 | 8.12 | 203800.0 | 7.92 |
| 2020-05-06 | 8.39 | 7.95 | 8.31 | 7.99 | 270400.0 | 7.79 |
| 2020-05-05 | 8.98 | 8.16 | 8.64 | 8.28 | 433600.0 | 8.08 |
| 2020-05-04 | 9.54 | 8.3 | 9.47 | 8.4 | 295100.0 | 8.19 |
| 2020-05-01 | 9.58 | 9.0 | 9.51 | 9.34 | 285200.0 | 9.11 |
| 2020-04-30 | 10.19 | 9.48 | 10.07 | 10.08 | 310000.0 | 9.83 |
| 2020-04-29 | 9.7 | 9.23 | 9.28 | 9.62 | 254100.0 | 9.38 |
| 2020-04-28 | 9.24 | 8.97 | 8.99 | 9.06 | 236900.0 | 8.84 |
| 2020-04-27 | 8.93 | 8.43 | 8.43 | 8.86 | 91300.0 | 8.64 |
| 2020-04-24 | 8.48 | 8.25 | 8.43 | 8.39 | 87700.0 | 8.18 |
| 2020-04-23 | 8.61 | 7.93 | 8.15 | 8.43 | 136400.0 | 8.22 |
| 2020-04-22 | 8.23 | 7.99 | 8.05 | 8.06 | 132700.0 | 7.86 |
| 2020-04-21 | 8.03 | 7.59 | 7.77 | 7.95 | 263600.0 | 7.75 |
| 2020-04-20 | 8.36 | 7.89 | 8.1 | 7.95 | 160500.0 | 7.75 |
| 2020-04-17 | 8.67 | 8.22 | 8.4 | 8.29 | 132100.0 | 8.09 |
| 2020-04-16 | 8.28 | 7.82 | 8.15 | 8.17 | 336000.0 | 7.97 |
| 2020-04-15 | 8.3 | 7.97 | 8.17 | 8.18 | 215500.0 | 7.98 |
| 2020-04-14 | 8.83 | 8.19 | 8.42 | 8.37 | 216300.0 | 8.16 |
| 2020-04-13 | 9.51 | 8.24 | 8.65 | 8.37 | 186700.0 | 8.16 |
| 2020-04-09 | 9.0 | 8.61 | 8.66 | 8.7 | 224200.0 | 8.49 |
| 2020-04-08 | 8.65 | 7.89 | 8.0 | 8.46 | 316500.0 | 8.25 |
| 2020-04-07 | 8.2 | 7.74 | 7.95 | 7.82 | 213700.0 | 7.63 |
| 2020-04-06 | 7.7 | 7.14 | 7.14 | 7.64 | 233000.0 | 7.45 |
| 2020-04-03 | 7.38 | 6.76 | 7.34 | 7.04 | 225600.0 | 6.87 |
| 2020-04-02 | 7.68 | 7.01 | 7.01 | 7.34 | 292600.0 | 7.16 |
| 2020-04-01 | 7.19 | 6.77 | 6.98 | 6.97 | 246400.0 | 6.8 |
| 2020-03-31 | 7.67 | 7.21 | 7.44 | 7.24 | 239200.0 | 7.06 |
| 2020-03-30 | 7.58 | 7.01 | 7.35 | 7.37 | 173700.0 | 7.19 |
| 2020-03-27 | 7.47 | 6.57 | 6.76 | 7.28 | 280200.0 | 7.1 |
| 2020-03-26 | 7.37 | 6.64 | 7.04 | 7.01 | 311400.0 | 6.84 |
| 2020-03-25 | 7.53 | 6.54 | 6.62 | 6.96 | 366200.0 | 6.79 |
| 2020-03-24 | 7.24 | 6.42 | 7.06 | 6.76 | 248500.0 | 6.59 |
| 2020-03-23 | 7.9 | 6.75 | 7.55 | 6.83 | 352300.0 | 6.53 |
| 2020-03-20 | 8.37 | 7.27 | 8.01 | 7.51 | 421700.0 | 7.18 |
| 2020-03-19 | 8.41 | 7.43 | 7.49 | 7.97 | 283200.0 | 7.62 |
| 2020-03-18 | 8.42 | 7.4 | 7.94 | 7.59 | 296700.0 | 7.25 |
| 2020-03-17 | 9.1 | 7.75 | 8.09 | 8.47 | 736700.0 | 8.09 |
| 2020-03-16 | 8.03 | 6.88 | 6.88 | 7.56 | 316000.0 | 7.22 |
| 2020-03-13 | 7.83 | 7.09 | 7.37 | 7.61 | 351600.0 | 7.27 |
| 2020-03-12 | 7.69 | 6.61 | 6.76 | 7.0 | 373800.0 | 6.69 |
| 2020-03-11 | 7.68 | 7.13 | 7.68 | 7.23 | 326100.0 | 6.91 |
| 2020-03-10 | 7.95 | 7.46 | 7.88 | 7.95 | 282200.0 | 7.6 |
| 2020-03-09 | 8.48 | 6.46 | 8.14 | 7.39 | 259900.0 | 7.06 |
| 2020-03-06 | 8.84 | 8.36 | 8.53 | 8.58 | 239100.0 | 8.2 |
| 2020-03-05 | 8.97 | 8.52 | 8.86 | 8.84 | 296200.0 | 8.45 |
| 2020-03-04 | 9.11 | 8.63 | 8.88 | 9.1 | 250400.0 | 8.7 |
| 2020-03-03 | 9.23 | 8.71 | 9.09 | 8.75 | 187900.0 | 8.36 |
| 2020-03-02 | 9.01 | 8.63 | 8.88 | 8.95 | 255700.0 | 8.55 |
| 2020-02-28 | 8.91 | 8.5 | 8.5 | 8.86 | 349700.0 | 8.47 |
| 2020-02-27 | 9.08 | 8.71 | 9.06 | 8.82 | 468200.0 | 8.43 |
| 2020-02-26 | 9.6 | 9.25 | 9.6 | 9.27 | 273100.0 | 8.86 |
| 2020-02-25 | 10.25 | 9.42 | 10.2 | 9.48 | 452000.0 | 9.06 |
| 2020-02-24 | 10.14 | 9.75 | 9.98 | 10.1 | 351700.0 | 9.65 |
| 2020-02-21 | 10.54 | 10.23 | 10.49 | 10.33 | 180900.0 | 9.87 |
| 2020-02-20 | 11.0 | 10.52 | 10.6 | 10.52 | 298700.0 | 10.05 |
| 2020-02-19 | 10.62 | 10.35 | 10.41 | 10.52 | 288100.0 | 10.05 |
| 2020-02-18 | 10.53 | 10.22 | 10.35 | 10.5 | 648500.0 | 10.03 |