| 名前 | Maverix Metals Inc. Common Shares |
| ティッカー | MMX |
| 国 | nan |
| 上場年 | nan |
| セクター | Basic Industries |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 5.27 | 5.16 | 5.26 | 5.19 | 312600.0 | 5.19 |
| 2021-02-12 | 5.41 | 5.13 | 5.2 | 5.29 | 428100.0 | 5.29 |
| 2021-02-11 | 5.33 | 5.14 | 5.33 | 5.2 | 261400.0 | 5.2 |
| 2021-02-10 | 5.33 | 5.21 | 5.3 | 5.3 | 310700.0 | 5.3 |
| 2021-02-09 | 5.4 | 5.19 | 5.31 | 5.24 | 279800.0 | 5.24 |
| 2021-02-08 | 5.56 | 5.26 | 5.45 | 5.31 | 301500.0 | 5.31 |
| 2021-02-05 | 5.55 | 5.25 | 5.5 | 5.36 | 175400.0 | 5.36 |
| 2021-02-04 | 5.42 | 5.07 | 5.15 | 5.42 | 220600.0 | 5.42 |
| 2021-02-03 | 5.22 | 5.1 | 5.14 | 5.2 | 123500.0 | 5.2 |
| 2021-02-02 | 5.31 | 5.1 | 5.3 | 5.11 | 222400.0 | 5.11 |
| 2021-02-01 | 5.56 | 5.25 | 5.42 | 5.33 | 289500.0 | 5.33 |
| 2021-01-29 | 5.48 | 5.1 | 5.42 | 5.16 | 222100.0 | 5.16 |
| 2021-01-28 | 5.39 | 5.15 | 5.15 | 5.25 | 290300.0 | 5.25 |
| 2021-01-27 | 5.34 | 5.05 | 5.34 | 5.08 | 181000.0 | 5.08 |
| 2021-01-26 | 5.58 | 5.35 | 5.47 | 5.42 | 170600.0 | 5.42 |
| 2021-01-25 | 5.75 | 5.41 | 5.63 | 5.5 | 163900.0 | 5.5 |
| 2021-01-22 | 5.75 | 5.52 | 5.75 | 5.62 | 132400.0 | 5.62 |
| 2021-01-21 | 5.98 | 5.7 | 5.98 | 5.79 | 178600.0 | 5.79 |
| 2021-01-20 | 6.0 | 5.78 | 5.91 | 5.99 | 240800.0 | 5.99 |
| 2021-01-19 | 5.85 | 5.47 | 5.53 | 5.85 | 218100.0 | 5.85 |
| 2021-01-15 | 5.66 | 5.37 | 5.66 | 5.44 | 144400.0 | 5.44 |
| 2021-01-14 | 5.67 | 5.52 | 5.53 | 5.61 | 137700.0 | 5.61 |
| 2021-01-13 | 5.68 | 5.51 | 5.61 | 5.54 | 118500.0 | 5.54 |
| 2021-01-12 | 5.66 | 5.4 | 5.47 | 5.59 | 136800.0 | 5.59 |
| 2021-01-11 | 5.54 | 5.3 | 5.3 | 5.45 | 150300.0 | 5.45 |
| 2021-01-08 | 5.91 | 5.37 | 5.91 | 5.54 | 360700.0 | 5.54 |
| 2021-01-07 | 6.1 | 5.83 | 6.09 | 5.96 | 190800.0 | 5.96 |
| 2021-01-06 | 6.09 | 5.72 | 5.88 | 6.09 | 271400.0 | 6.09 |
| 2021-01-05 | 6.0 | 5.75 | 5.89 | 5.93 | 166000.0 | 5.93 |
| 2021-01-04 | 5.87 | 5.54 | 5.59 | 5.81 | 182100.0 | 5.81 |
| 2020-12-31 | 5.57 | 5.36 | 5.52 | 5.46 | 91500.0 | 5.46 |
| 2020-12-30 | 5.51 | 5.23 | 5.25 | 5.51 | 144300.0 | 5.51 |
| 2020-12-29 | 5.41 | 5.22 | 5.41 | 5.25 | 144400.0 | 5.25 |
| 2020-12-28 | 5.41 | 5.26 | 5.3 | 5.41 | 165400.0 | 5.41 |
| 2020-12-24 | 5.33 | 5.2 | 5.27 | 5.23 | 34300.0 | 5.23 |
| 2020-12-23 | 5.4 | 5.17 | 5.28 | 5.25 | 101700.0 | 5.25 |
| 2020-12-22 | 5.31 | 5.11 | 5.23 | 5.27 | 212900.0 | 5.27 |
| 2020-12-21 | 5.31 | 5.14 | 5.25 | 5.26 | 111000.0 | 5.26 |
| 2020-12-18 | 5.32 | 5.1 | 5.27 | 5.22 | 214000.0 | 5.22 |
| 2020-12-17 | 5.31 | 5.04 | 5.09 | 5.28 | 404500.0 | 5.28 |
| 2020-12-16 | 5.02 | 4.85 | 4.92 | 5.02 | 158900.0 | 5.02 |
| 2020-12-15 | 4.99 | 4.82 | 4.88 | 4.91 | 229500.0 | 4.91 |
| 2020-12-14 | 4.98 | 4.79 | 4.85 | 4.8 | 176500.0 | 4.8 |
| 2020-12-11 | 4.86 | 4.69 | 4.76 | 4.81 | 735700.0 | 4.81 |
| 2020-12-10 | 4.99 | 4.75 | 4.85 | 4.76 | 393800.0 | 4.76 |
| 2020-12-09 | 5.01 | 4.76 | 4.97 | 4.84 | 269800.0 | 4.84 |
| 2020-12-08 | 5.1 | 4.98 | 5.01 | 4.98 | 243700.0 | 4.98 |
| 2020-12-07 | 5.14 | 4.98 | 4.99 | 4.98 | 314100.0 | 4.98 |
| 2020-12-04 | 5.4 | 4.97 | 5.3 | 4.98 | 361400.0 | 4.98 |
| 2020-12-03 | 5.55 | 5.24 | 5.53 | 5.3 | 135200.0 | 5.3 |
| 2020-12-02 | 5.57 | 5.34 | 5.55 | 5.47 | 164700.0 | 5.47 |
| 2020-12-01 | 5.45 | 5.17 | 5.26 | 5.45 | 194300.0 | 5.45 |
| 2020-11-30 | 5.2 | 4.93 | 5.05 | 5.13 | 359000.0 | 5.13 |
| 2020-11-27 | 5.19 | 5.03 | 5.03 | 5.13 | 88900.0 | 5.13 |
| 2020-11-25 | 5.12 | 4.95 | 5.0 | 5.08 | 104200.0 | 5.07 |
| 2020-11-24 | 5.22 | 4.85 | 5.22 | 4.96 | 211000.0 | 4.95 |
| 2020-11-23 | 5.15 | 4.92 | 5.15 | 4.97 | 315900.0 | 4.96 |
| 2020-11-20 | 5.31 | 5.05 | 5.19 | 5.15 | 773300.0 | 5.14 |
| 2020-11-19 | 5.24 | 5.04 | 5.07 | 5.15 | 119500.0 | 5.14 |
| 2020-11-18 | 5.14 | 5.0 | 5.12 | 5.07 | 151000.0 | 5.06 |
| 2020-11-17 | 5.14 | 5.01 | 5.11 | 5.09 | 185000.0 | 5.08 |
| 2020-11-16 | 5.3 | 5.08 | 5.29 | 5.1 | 171600.0 | 5.09 |
| 2020-11-13 | 5.39 | 5.0 | 5.14 | 5.23 | 377700.0 | 5.22 |
| 2020-11-12 | 5.24 | 5.0 | 5.13 | 5.04 | 147700.0 | 5.03 |
| 2020-11-11 | 5.17 | 4.98 | 5.1 | 5.12 | 131800.0 | 5.11 |
| 2020-11-10 | 5.16 | 4.99 | 5.13 | 5.01 | 132400.0 | 5.0 |
| 2020-11-09 | 5.24 | 5.0 | 5.2 | 5.1 | 234700.0 | 5.09 |
| 2020-11-06 | 5.32 | 5.16 | 5.25 | 5.23 | 143200.0 | 5.22 |
| 2020-11-05 | 5.37 | 5.12 | 5.14 | 5.19 | 251000.0 | 5.18 |
| 2020-11-04 | 5.16 | 4.95 | 5.15 | 4.96 | 144900.0 | 4.95 |
| 2020-11-03 | 5.26 | 5.15 | 5.18 | 5.15 | 79600.0 | 5.14 |
| 2020-11-02 | 5.33 | 5.11 | 5.27 | 5.15 | 158800.0 | 5.14 |
| 2020-10-30 | 5.3 | 5.12 | 5.26 | 5.23 | 80700.0 | 5.22 |
| 2020-10-29 | 5.3 | 4.98 | 5.06 | 5.23 | 116600.0 | 5.22 |
| 2020-10-28 | 5.48 | 4.97 | 5.45 | 5.02 | 384300.0 | 5.01 |
| 2020-10-27 | 5.57 | 5.4 | 5.47 | 5.52 | 89900.0 | 5.51 |
| 2020-10-26 | 5.51 | 5.34 | 5.48 | 5.47 | 125800.0 | 5.46 |
| 2020-10-23 | 5.55 | 5.43 | 5.55 | 5.49 | 107800.0 | 5.48 |
| 2020-10-22 | 5.64 | 5.41 | 5.64 | 5.54 | 140500.0 | 5.53 |
| 2020-10-21 | 5.73 | 5.58 | 5.6 | 5.65 | 97500.0 | 5.64 |
| 2020-10-20 | 5.62 | 5.48 | 5.49 | 5.54 | 68400.0 | 5.53 |
| 2020-10-19 | 5.68 | 5.46 | 5.58 | 5.48 | 129500.0 | 5.47 |
| 2020-10-16 | 5.67 | 5.45 | 5.66 | 5.49 | 134400.0 | 5.48 |
| 2020-10-15 | 5.72 | 5.6 | 5.72 | 5.65 | 85600.0 | 5.64 |
| 2020-10-14 | 5.92 | 5.69 | 5.81 | 5.76 | 110600.0 | 5.75 |
| 2020-10-13 | 5.96 | 5.62 | 5.96 | 5.72 | 217600.0 | 5.71 |
| 2020-10-12 | 6.0 | 5.4 | 5.4 | 5.99 | 369000.0 | 5.98 |
| 2020-10-09 | 5.45 | 5.24 | 5.24 | 5.39 | 198400.0 | 5.38 |
| 2020-10-08 | 5.2 | 5.08 | 5.13 | 5.14 | 62600.0 | 5.13 |
| 2020-10-07 | 5.1 | 4.97 | 5.01 | 5.07 | 73400.0 | 5.06 |
| 2020-10-06 | 5.21 | 4.97 | 5.21 | 4.97 | 159800.0 | 4.96 |
| 2020-10-05 | 5.39 | 5.18 | 5.31 | 5.2 | 135500.0 | 5.19 |
| 2020-10-02 | 5.36 | 5.16 | 5.36 | 5.27 | 164300.0 | 5.26 |
| 2020-10-01 | 5.41 | 5.18 | 5.2 | 5.38 | 132100.0 | 5.37 |
| 2020-09-30 | 5.23 | 5.06 | 5.16 | 5.14 | 160000.0 | 5.13 |
| 2020-09-29 | 5.22 | 5.12 | 5.15 | 5.16 | 147200.0 | 5.15 |
| 2020-09-28 | 5.19 | 4.99 | 5.09 | 5.13 | 153000.0 | 5.12 |
| 2020-09-25 | 5.1 | 4.96 | 5.1 | 5.03 | 166800.0 | 5.02 |
| 2020-09-24 | 5.18 | 4.81 | 4.87 | 5.11 | 348100.0 | 5.1 |
| 2020-09-23 | 5.18 | 4.8 | 5.18 | 4.87 | 303300.0 | 4.86 |
| 2020-09-22 | 5.39 | 5.03 | 5.39 | 5.09 | 361600.0 | 5.08 |
| 2020-09-21 | 5.58 | 5.2 | 5.51 | 5.28 | 394900.0 | 5.27 |
| 2020-09-18 | 5.75 | 5.51 | 5.61 | 5.55 | 261300.0 | 5.54 |
| 2020-09-17 | 5.61 | 5.25 | 5.38 | 5.58 | 304500.0 | 5.57 |
| 2020-09-16 | 5.46 | 5.32 | 5.46 | 5.42 | 305600.0 | 5.41 |
| 2020-09-15 | 5.4 | 5.26 | 5.4 | 5.37 | 421900.0 | 5.36 |
| 2020-09-14 | 5.34 | 4.98 | 4.99 | 5.3 | 549400.0 | 5.29 |
| 2020-09-11 | 4.97 | 4.82 | 4.82 | 4.92 | 764400.0 | 4.91 |
| 2020-09-10 | 4.85 | 4.69 | 4.74 | 4.78 | 437300.0 | 4.77 |
| 2020-09-09 | 4.81 | 4.54 | 4.54 | 4.79 | 291600.0 | 4.78 |
| 2020-09-08 | 4.59 | 4.33 | 4.49 | 4.57 | 239100.0 | 4.56 |
| 2020-09-04 | 4.64 | 4.3 | 4.36 | 4.52 | 237300.0 | 4.51 |
| 2020-09-03 | 4.5 | 4.35 | 4.49 | 4.41 | 127700.0 | 4.4 |
| 2020-09-02 | 4.48 | 4.19 | 4.24 | 4.45 | 371000.0 | 4.44 |
| 2020-09-01 | 4.4 | 4.25 | 4.29 | 4.27 | 163400.0 | 4.26 |
| 2020-08-31 | 4.37 | 4.26 | 4.32 | 4.26 | 159100.0 | 4.25 |
| 2020-08-28 | 4.34 | 4.27 | 4.31 | 4.3 | 128300.0 | 4.29 |
| 2020-08-27 | 4.42 | 4.25 | 4.42 | 4.29 | 130700.0 | 4.27 |
| 2020-08-26 | 4.41 | 4.27 | 4.27 | 4.38 | 148000.0 | 4.36 |
| 2020-08-25 | 4.37 | 4.27 | 4.37 | 4.3 | 231700.0 | 4.28 |
| 2020-08-24 | 4.41 | 4.28 | 4.39 | 4.34 | 124000.0 | 4.32 |
| 2020-08-21 | 4.43 | 4.26 | 4.4 | 4.35 | 207100.0 | 4.33 |
| 2020-08-20 | 4.51 | 4.4 | 4.44 | 4.45 | 91100.0 | 4.43 |
| 2020-08-19 | 4.51 | 4.37 | 4.48 | 4.44 | 162700.0 | 4.42 |
| 2020-08-18 | 4.59 | 4.47 | 4.57 | 4.5 | 239300.0 | 4.48 |
| 2020-08-17 | 4.55 | 4.38 | 4.44 | 4.52 | 395300.0 | 4.5 |
| 2020-08-14 | 4.42 | 4.33 | 4.42 | 4.36 | 91700.0 | 4.34 |
| 2020-08-13 | 4.51 | 4.39 | 4.41 | 4.42 | 270400.0 | 4.4 |
| 2020-08-12 | 4.4 | 4.25 | 4.38 | 4.32 | 196800.0 | 4.3 |
| 2020-08-11 | 4.52 | 4.28 | 4.47 | 4.35 | 333500.0 | 4.33 |
| 2020-08-10 | 4.72 | 4.54 | 4.61 | 4.55 | 376700.0 | 4.53 |
| 2020-08-07 | 4.8 | 4.57 | 4.75 | 4.61 | 258600.0 | 4.59 |
| 2020-08-06 | 5.08 | 4.65 | 5.06 | 4.8 | 514200.0 | 4.78 |
| 2020-08-05 | 5.08 | 4.93 | 5.0 | 5.0 | 512500.0 | 4.98 |
| 2020-08-04 | 4.89 | 4.69 | 4.75 | 4.84 | 403900.0 | 4.82 |
| 2020-08-03 | 4.81 | 4.64 | 4.67 | 4.78 | 157900.0 | 4.76 |
| 2020-07-31 | 4.8 | 4.65 | 4.8 | 4.67 | 170500.0 | 4.65 |
| 2020-07-30 | 4.75 | 4.51 | 4.64 | 4.68 | 190500.0 | 4.66 |
| 2020-07-29 | 4.87 | 4.61 | 4.84 | 4.7 | 386900.0 | 4.68 |
| 2020-07-28 | 4.92 | 4.81 | 4.87 | 4.83 | 491600.0 | 4.81 |
| 2020-07-27 | 5.03 | 4.82 | 4.86 | 4.9 | 510900.0 | 4.88 |
| 2020-07-24 | 4.87 | 4.72 | 4.76 | 4.78 | 199200.0 | 4.76 |
| 2020-07-23 | 4.95 | 4.73 | 4.9 | 4.77 | 161200.0 | 4.75 |
| 2020-07-22 | 4.95 | 4.74 | 4.95 | 4.9 | 250500.0 | 4.88 |
| 2020-07-21 | 5.03 | 4.8 | 4.9 | 4.84 | 289800.0 | 4.82 |
| 2020-07-20 | 4.85 | 4.62 | 4.68 | 4.74 | 447500.0 | 4.72 |
| 2020-07-17 | 4.63 | 4.4 | 4.45 | 4.58 | 240800.0 | 4.56 |
| 2020-07-16 | 4.72 | 4.34 | 4.72 | 4.39 | 313400.0 | 4.37 |
| 2020-07-15 | 4.63 | 4.38 | 4.4 | 4.63 | 255400.0 | 4.61 |
| 2020-07-14 | 4.38 | 4.2 | 4.24 | 4.35 | 281300.0 | 4.33 |
| 2020-07-13 | 4.46 | 4.25 | 4.38 | 4.26 | 234400.0 | 4.24 |
| 2020-07-10 | 4.43 | 4.28 | 4.34 | 4.33 | 160500.0 | 4.31 |
| 2020-07-09 | 4.5 | 4.27 | 4.5 | 4.33 | 193400.0 | 4.31 |
| 2020-07-08 | 4.55 | 4.41 | 4.54 | 4.47 | 335800.0 | 4.45 |
| 2020-07-07 | 4.53 | 4.36 | 4.4 | 4.47 | 176900.0 | 4.45 |
| 2020-07-06 | 4.51 | 4.33 | 4.48 | 4.42 | 251600.0 | 4.4 |
| 2020-07-02 | 4.58 | 4.43 | 4.45 | 4.48 | 154300.0 | 4.46 |
| 2020-07-01 | 4.49 | 4.3 | 4.44 | 4.46 | 94100.0 | 4.44 |
| 2020-06-30 | 4.47 | 4.15 | 4.17 | 4.44 | 312500.0 | 4.42 |
| 2020-06-29 | 4.31 | 4.12 | 4.31 | 4.2 | 99100.0 | 4.18 |
| 2020-06-26 | 4.32 | 4.05 | 4.16 | 4.26 | 87100.0 | 4.23 |
| 2020-06-25 | 4.25 | 4.05 | 4.25 | 4.19 | 161700.0 | 4.16 |
| 2020-06-24 | 4.34 | 4.15 | 4.27 | 4.24 | 245100.0 | 4.21 |
| 2020-06-23 | 4.37 | 4.18 | 4.34 | 4.27 | 303900.0 | 4.24 |
| 2020-06-22 | 4.32 | 4.15 | 4.2 | 4.31 | 446400.0 | 4.28 |
| 2020-06-19 | 4.12 | 4.01 | 4.05 | 4.07 | 134200.0 | 4.04 |
| 2020-06-18 | 4.15 | 3.97 | 4.02 | 3.97 | 140100.0 | 3.94 |
| 2020-06-17 | 4.15 | 4.03 | 4.05 | 4.07 | 157600.0 | 4.04 |
| 2020-06-16 | 4.23 | 3.99 | 4.12 | 4.04 | 222300.0 | 4.01 |
| 2020-06-15 | 4.16 | 3.9 | 3.97 | 4.05 | 222600.0 | 4.02 |
| 2020-06-12 | 4.3 | 3.99 | 4.18 | 4.06 | 474200.0 | 4.03 |
| 2020-06-11 | 4.28 | 4.05 | 4.27 | 4.1 | 318200.0 | 4.07 |
| 2020-06-10 | 4.37 | 4.24 | 4.31 | 4.27 | 268300.0 | 4.24 |
| 2020-06-09 | 4.38 | 4.24 | 4.36 | 4.31 | 99900.0 | 4.28 |
| 2020-06-08 | 4.4 | 4.19 | 4.19 | 4.32 | 165600.0 | 4.29 |
| 2020-06-05 | 4.3 | 4.0 | 4.27 | 4.18 | 412100.0 | 4.15 |
| 2020-06-04 | 4.41 | 4.23 | 4.31 | 4.29 | 195800.0 | 4.26 |
| 2020-06-03 | 4.51 | 4.18 | 4.5 | 4.18 | 391700.0 | 4.15 |
| 2020-06-02 | 4.86 | 4.5 | 4.75 | 4.59 | 240600.0 | 4.56 |
| 2020-06-01 | 4.76 | 4.53 | 4.65 | 4.74 | 332900.0 | 4.71 |
| 2020-05-29 | 4.79 | 4.44 | 4.7 | 4.65 | 1286500.0 | 4.62 |
| 2020-05-28 | 5.31 | 4.88 | 5.31 | 4.93 | 178200.0 | 4.9 |
| 2020-05-27 | 5.22 | 5.02 | 5.17 | 5.21 | 106200.0 | 5.18 |
| 2020-05-26 | 5.34 | 5.1 | 5.34 | 5.23 | 112200.0 | 5.2 |
| 2020-05-22 | 5.25 | 4.88 | 5.07 | 5.22 | 143400.0 | 5.19 |
| 2020-05-21 | 5.08 | 4.68 | 5.08 | 4.99 | 217700.0 | 4.96 |
| 2020-05-20 | 5.14 | 4.82 | 5.14 | 4.85 | 127100.0 | 4.82 |
| 2020-05-19 | 5.11 | 4.9 | 5.11 | 4.97 | 234900.0 | 4.94 |
| 2020-05-18 | 5.1 | 4.61 | 4.75 | 5.09 | 245400.0 | 5.06 |
| 2020-05-15 | 4.75 | 4.51 | 4.75 | 4.61 | 226400.0 | 4.58 |
| 2020-05-14 | 4.58 | 4.34 | 4.44 | 4.56 | 110300.0 | 4.53 |
| 2020-05-13 | 4.64 | 4.27 | 4.5 | 4.45 | 209100.0 | 4.42 |
| 2020-05-12 | 4.72 | 4.34 | 4.51 | 4.35 | 251600.0 | 4.32 |
| 2020-05-11 | 4.68 | 4.3 | 4.63 | 4.35 | 154400.0 | 4.32 |
| 2020-05-08 | 4.7 | 4.5 | 4.63 | 4.59 | 130700.0 | 4.56 |
| 2020-05-07 | 4.69 | 4.43 | 4.44 | 4.63 | 188800.0 | 4.6 |
| 2020-05-06 | 4.63 | 4.4 | 4.63 | 4.43 | 145500.0 | 4.4 |
| 2020-05-05 | 4.67 | 4.28 | 4.3 | 4.63 | 174200.0 | 4.6 |
| 2020-05-04 | 4.39 | 4.12 | 4.32 | 4.22 | 95000.0 | 4.19 |
| 2020-05-01 | 4.35 | 4.17 | 4.3 | 4.32 | 120400.0 | 4.29 |
| 2020-04-30 | 4.39 | 4.28 | 4.39 | 4.31 | 173700.0 | 4.28 |
| 2020-04-29 | 4.49 | 4.21 | 4.22 | 4.33 | 87100.0 | 4.3 |
| 2020-04-28 | 4.34 | 3.96 | 4.1 | 4.21 | 125900.0 | 4.18 |
| 2020-04-27 | 4.2 | 3.96 | 4.18 | 4.06 | 131000.0 | 4.03 |
| 2020-04-24 | 4.4 | 4.12 | 4.4 | 4.18 | 60100.0 | 4.15 |
| 2020-04-23 | 4.49 | 4.1 | 4.1 | 4.28 | 110300.0 | 4.25 |
| 2020-04-22 | 4.09 | 3.86 | 3.86 | 4.04 | 87500.0 | 4.01 |
| 2020-04-21 | 3.88 | 3.7 | 3.72 | 3.8 | 81200.0 | 3.77 |
| 2020-04-20 | 4.02 | 3.81 | 4.02 | 3.91 | 87900.0 | 3.88 |
| 2020-04-17 | 4.13 | 3.88 | 4.1 | 3.97 | 90800.0 | 3.94 |
| 2020-04-16 | 4.14 | 3.93 | 4.03 | 4.09 | 73700.0 | 4.06 |
| 2020-04-15 | 4.1 | 3.9 | 4.02 | 3.93 | 97600.0 | 3.9 |
| 2020-04-14 | 4.71 | 4.14 | 4.45 | 4.2 | 169400.0 | 4.17 |
| 2020-04-13 | 4.48 | 4.03 | 4.35 | 4.33 | 159800.0 | 4.3 |
| 2020-04-09 | 4.38 | 3.92 | 3.94 | 4.3 | 81100.0 | 4.27 |
| 2020-04-08 | 3.92 | 3.68 | 3.68 | 3.85 | 111300.0 | 3.82 |
| 2020-04-07 | 3.76 | 3.52 | 3.69 | 3.69 | 94900.0 | 3.67 |
| 2020-04-06 | 3.65 | 3.52 | 3.52 | 3.62 | 100900.0 | 3.6 |
| 2020-04-03 | 3.65 | 3.35 | 3.65 | 3.47 | 110500.0 | 3.45 |
| 2020-04-02 | 3.66 | 3.25 | 3.25 | 3.6 | 151200.0 | 3.58 |
| 2020-04-01 | 3.32 | 3.15 | 3.23 | 3.27 | 44000.0 | 3.25 |
| 2020-03-31 | 3.49 | 3.31 | 3.32 | 3.33 | 35400.0 | 3.31 |
| 2020-03-30 | 3.41 | 3.29 | 3.41 | 3.35 | 53800.0 | 3.33 |
| 2020-03-27 | 3.6 | 3.27 | 3.6 | 3.4 | 106200.0 | 3.37 |
| 2020-03-26 | 3.81 | 3.51 | 3.67 | 3.59 | 97200.0 | 3.56 |
| 2020-03-25 | 3.78 | 3.26 | 3.64 | 3.54 | 178800.0 | 3.51 |
| 2020-03-24 | 3.99 | 3.34 | 3.56 | 3.54 | 242300.0 | 3.51 |
| 2020-03-23 | 3.22 | 2.9 | 3.0 | 3.06 | 168900.0 | 3.03 |
| 2020-03-20 | 3.37 | 2.88 | 3.37 | 2.93 | 97900.0 | 2.9 |
| 2020-03-19 | 3.15 | 2.8 | 2.93 | 3.1 | 75900.0 | 3.07 |
| 2020-03-18 | 3.41 | 2.72 | 3.32 | 2.85 | 170000.0 | 2.82 |
| 2020-03-17 | 3.46 | 2.99 | 2.99 | 3.27 | 138300.0 | 3.24 |
| 2020-03-16 | 3.09 | 2.51 | 2.63 | 2.98 | 137200.0 | 2.96 |
| 2020-03-13 | 2.96 | 2.51 | 2.86 | 2.9 | 327000.0 | 2.87 |
| 2020-03-12 | 3.2 | 2.62 | 3.01 | 2.83 | 287900.0 | 2.8 |
| 2020-03-11 | 3.77 | 3.46 | 3.55 | 3.46 | 176700.0 | 3.43 |
| 2020-03-10 | 4.01 | 3.58 | 3.8 | 3.76 | 110400.0 | 3.72 |
| 2020-03-09 | 4.2 | 3.78 | 4.2 | 3.79 | 149800.0 | 3.75 |
| 2020-03-06 | 4.53 | 4.07 | 4.45 | 4.21 | 145200.0 | 4.17 |
| 2020-03-05 | 4.46 | 4.2 | 4.31 | 4.37 | 87500.0 | 4.33 |
| 2020-03-04 | 4.52 | 4.17 | 4.52 | 4.31 | 110200.0 | 4.27 |
| 2020-03-03 | 4.6 | 4.15 | 4.18 | 4.42 | 175200.0 | 4.38 |
| 2020-03-02 | 4.32 | 4.05 | 4.32 | 4.12 | 180100.0 | 4.08 |
| 2020-02-28 | 4.26 | 3.78 | 4.0 | 4.06 | 189200.0 | 4.02 |
| 2020-02-27 | 4.6 | 4.08 | 4.58 | 4.1 | 166800.0 | 4.06 |
| 2020-02-26 | 4.74 | 4.54 | 4.64 | 4.58 | 86300.0 | 4.54 |
| 2020-02-25 | 4.9 | 4.63 | 4.86 | 4.64 | 144200.0 | 4.59 |
| 2020-02-24 | 5.33 | 4.87 | 5.33 | 4.89 | 164900.0 | 4.84 |
| 2020-02-21 | 4.98 | 4.82 | 4.93 | 4.95 | 129900.0 | 4.9 |
| 2020-02-20 | 4.95 | 4.86 | 4.95 | 4.91 | 86100.0 | 4.86 |
| 2020-02-19 | 5.05 | 4.87 | 4.91 | 4.95 | 58500.0 | 4.9 |
| 2020-02-18 | 5.01 | 4.77 | 4.95 | 4.91 | 145700.0 | 4.86 |