| 名前 | Metalla Royalty & Streaming Ltd. Common Shares |
| ティッカー | MTA |
| 国 | nan |
| 上場年 | nan |
| セクター | Basic Industries |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 10.27 | 9.65 | 9.91 | 9.85 | 399600.0 | 9.85 |
| 2021-02-12 | 10.37 | 9.89 | 10.09 | 10.09 | 239200.0 | 10.09 |
| 2021-02-11 | 10.53 | 9.9 | 10.37 | 10.0 | 215600.0 | 10.0 |
| 2021-02-10 | 10.53 | 9.79 | 10.38 | 9.84 | 486400.0 | 9.84 |
| 2021-02-09 | 10.79 | 10.13 | 10.55 | 10.34 | 433100.0 | 10.34 |
| 2021-02-08 | 10.75 | 10.35 | 10.37 | 10.56 | 285800.0 | 10.56 |
| 2021-02-05 | 10.49 | 10.08 | 10.31 | 10.25 | 382300.0 | 10.25 |
| 2021-02-04 | 10.25 | 9.72 | 10.0 | 10.25 | 289000.0 | 10.25 |
| 2021-02-03 | 10.7 | 10.12 | 10.26 | 10.27 | 214500.0 | 10.27 |
| 2021-02-02 | 10.6 | 10.02 | 10.6 | 10.23 | 358600.0 | 10.23 |
| 2021-02-01 | 11.75 | 10.73 | 11.7 | 10.98 | 553000.0 | 10.98 |
| 2021-01-29 | 11.0 | 10.39 | 11.0 | 10.75 | 570500.0 | 10.75 |
| 2021-01-28 | 10.64 | 9.71 | 10.0 | 10.32 | 519300.0 | 10.32 |
| 2021-01-27 | 10.2 | 9.31 | 10.02 | 9.45 | 688100.0 | 9.45 |
| 2021-01-26 | 11.41 | 10.23 | 11.27 | 10.24 | 697800.0 | 10.24 |
| 2021-01-25 | 11.74 | 10.85 | 11.62 | 11.27 | 310300.0 | 11.27 |
| 2021-01-22 | 12.01 | 11.45 | 11.51 | 11.55 | 251700.0 | 11.55 |
| 2021-01-21 | 12.22 | 11.58 | 12.15 | 11.89 | 297100.0 | 11.89 |
| 2021-01-20 | 12.53 | 11.95 | 12.19 | 12.13 | 385300.0 | 12.13 |
| 2021-01-19 | 12.75 | 12.02 | 12.75 | 12.08 | 404100.0 | 12.08 |
| 2021-01-15 | 13.25 | 12.17 | 13.25 | 12.17 | 382500.0 | 12.17 |
| 2021-01-14 | 13.15 | 12.12 | 12.18 | 13.15 | 527700.0 | 13.15 |
| 2021-01-13 | 12.3 | 11.96 | 12.13 | 12.1 | 266800.0 | 12.1 |
| 2021-01-12 | 11.98 | 11.28 | 11.85 | 11.98 | 336700.0 | 11.98 |
| 2021-01-11 | 12.06 | 11.44 | 11.77 | 11.63 | 428300.0 | 11.63 |
| 2021-01-08 | 12.99 | 11.48 | 12.99 | 12.19 | 748200.0 | 12.19 |
| 2021-01-07 | 13.15 | 12.52 | 12.84 | 13.1 | 279400.0 | 13.1 |
| 2021-01-06 | 13.15 | 12.4 | 13.11 | 13.03 | 347000.0 | 13.03 |
| 2021-01-05 | 13.37 | 12.51 | 12.75 | 13.05 | 390200.0 | 13.05 |
| 2021-01-04 | 13.5 | 12.4 | 13.5 | 12.64 | 583300.0 | 12.64 |
| 2020-12-31 | 12.66 | 11.59 | 11.59 | 12.56 | 308000.0 | 12.56 |
| 2020-12-30 | 11.72 | 10.78 | 11.06 | 11.59 | 279700.0 | 11.59 |
| 2020-12-29 | 11.66 | 10.93 | 11.56 | 10.97 | 233800.0 | 10.97 |
| 2020-12-28 | 11.82 | 11.34 | 11.61 | 11.51 | 274300.0 | 11.51 |
| 2020-12-24 | 11.39 | 11.15 | 11.29 | 11.32 | 122500.0 | 11.32 |
| 2020-12-23 | 11.61 | 11.22 | 11.51 | 11.22 | 237900.0 | 11.22 |
| 2020-12-22 | 11.54 | 11.28 | 11.43 | 11.43 | 303300.0 | 11.43 |
| 2020-12-21 | 11.68 | 11.32 | 11.36 | 11.36 | 429200.0 | 11.36 |
| 2020-12-18 | 11.75 | 11.13 | 11.74 | 11.64 | 3640900.0 | 11.64 |
| 2020-12-17 | 12.36 | 11.5 | 12.29 | 11.7 | 488300.0 | 11.7 |
| 2020-12-16 | 12.05 | 11.23 | 11.31 | 11.9 | 867100.0 | 11.9 |
| 2020-12-15 | 11.48 | 11.03 | 11.4 | 11.31 | 562200.0 | 11.31 |
| 2020-12-14 | 11.59 | 10.2 | 10.2 | 11.48 | 1054000.0 | 11.48 |
| 2020-12-11 | 10.58 | 9.51 | 9.51 | 10.23 | 768600.0 | 10.23 |
| 2020-12-10 | 9.94 | 9.44 | 9.64 | 9.56 | 186000.0 | 9.56 |
| 2020-12-09 | 10.11 | 9.52 | 10.11 | 9.65 | 294300.0 | 9.65 |
| 2020-12-08 | 10.58 | 9.7 | 9.95 | 10.1 | 467600.0 | 10.1 |
| 2020-12-07 | 9.93 | 9.4 | 9.5 | 9.84 | 269500.0 | 9.84 |
| 2020-12-04 | 9.67 | 9.21 | 9.47 | 9.49 | 143300.0 | 9.49 |
| 2020-12-03 | 9.86 | 9.31 | 9.86 | 9.42 | 257800.0 | 9.42 |
| 2020-12-02 | 9.79 | 9.3 | 9.44 | 9.76 | 273800.0 | 9.76 |
| 2020-12-01 | 9.5 | 8.94 | 9.01 | 9.3 | 258400.0 | 9.3 |
| 2020-11-30 | 8.78 | 8.39 | 8.55 | 8.69 | 203100.0 | 8.69 |
| 2020-11-27 | 8.99 | 8.69 | 8.89 | 8.73 | 122700.0 | 8.73 |
| 2020-11-25 | 9.12 | 8.86 | 9.11 | 8.91 | 202600.0 | 8.91 |
| 2020-11-24 | 9.3 | 8.4 | 8.67 | 9.11 | 289200.0 | 9.11 |
| 2020-11-23 | 9.23 | 8.5 | 9.23 | 8.77 | 248000.0 | 8.77 |
| 2020-11-20 | 9.44 | 8.74 | 8.89 | 9.25 | 254300.0 | 9.25 |
| 2020-11-19 | 8.93 | 8.46 | 8.64 | 8.83 | 330900.0 | 8.83 |
| 2020-11-18 | 9.16 | 8.71 | 9.15 | 8.83 | 290700.0 | 8.83 |
| 2020-11-17 | 9.46 | 9.04 | 9.44 | 9.22 | 172400.0 | 9.22 |
| 2020-11-16 | 9.53 | 9.2 | 9.53 | 9.26 | 228800.0 | 9.26 |
| 2020-11-13 | 9.83 | 9.45 | 9.51 | 9.53 | 213900.0 | 9.53 |
| 2020-11-12 | 9.65 | 9.11 | 9.29 | 9.3 | 224000.0 | 9.3 |
| 2020-11-11 | 9.75 | 9.0 | 9.6 | 9.2 | 306600.0 | 9.2 |
| 2020-11-10 | 10.15 | 9.45 | 9.66 | 9.45 | 311300.0 | 9.45 |
| 2020-11-09 | 9.88 | 8.92 | 9.8 | 9.54 | 527600.0 | 9.54 |
| 2020-11-06 | 10.06 | 9.5 | 9.5 | 9.83 | 775500.0 | 9.83 |
| 2020-11-05 | 9.15 | 8.1 | 8.17 | 9.15 | 590900.0 | 9.15 |
| 2020-11-04 | 7.9 | 7.56 | 7.9 | 7.82 | 113500.0 | 7.82 |
| 2020-11-03 | 7.92 | 7.65 | 7.75 | 7.83 | 157400.0 | 7.83 |
| 2020-11-02 | 7.66 | 7.36 | 7.48 | 7.54 | 168600.0 | 7.54 |
| 2020-10-30 | 7.9 | 7.33 | 7.8 | 7.43 | 149200.0 | 7.43 |
| 2020-10-29 | 7.6 | 7.35 | 7.41 | 7.6 | 106900.0 | 7.6 |
| 2020-10-28 | 7.57 | 7.35 | 7.53 | 7.4 | 262800.0 | 7.4 |
| 2020-10-27 | 7.8 | 7.51 | 7.56 | 7.78 | 117000.0 | 7.78 |
| 2020-10-26 | 8.07 | 7.51 | 7.95 | 7.56 | 193400.0 | 7.56 |
| 2020-10-23 | 8.2 | 7.85 | 8.2 | 7.86 | 104500.0 | 7.86 |
| 2020-10-22 | 8.2 | 7.84 | 8.05 | 8.05 | 142500.0 | 8.05 |
| 2020-10-21 | 8.44 | 8.06 | 8.21 | 8.15 | 128700.0 | 8.15 |
| 2020-10-20 | 8.31 | 8.06 | 8.19 | 8.18 | 112800.0 | 8.18 |
| 2020-10-19 | 8.38 | 8.11 | 8.36 | 8.22 | 227200.0 | 8.22 |
| 2020-10-16 | 8.44 | 8.12 | 8.36 | 8.31 | 183500.0 | 8.31 |
| 2020-10-15 | 8.44 | 8.11 | 8.18 | 8.22 | 113100.0 | 8.22 |
| 2020-10-14 | 8.63 | 8.3 | 8.5 | 8.32 | 223800.0 | 8.32 |
| 2020-10-13 | 8.9 | 8.26 | 8.88 | 8.41 | 312800.0 | 8.41 |
| 2020-10-12 | 8.88 | 8.45 | 8.56 | 8.8 | 418800.0 | 8.8 |
| 2020-10-09 | 8.37 | 7.65 | 7.85 | 8.37 | 364800.0 | 8.37 |
| 2020-10-08 | 7.79 | 7.5 | 7.68 | 7.55 | 120200.0 | 7.55 |
| 2020-10-07 | 7.6 | 7.28 | 7.5 | 7.6 | 194400.0 | 7.6 |
| 2020-10-06 | 7.7 | 7.27 | 7.7 | 7.38 | 233100.0 | 7.38 |
| 2020-10-05 | 7.85 | 7.53 | 7.65 | 7.55 | 203000.0 | 7.55 |
| 2020-10-02 | 8.03 | 7.63 | 8.03 | 7.7 | 145100.0 | 7.7 |
| 2020-10-01 | 8.08 | 7.82 | 8.08 | 8.03 | 127500.0 | 8.03 |
| 2020-09-30 | 8.11 | 7.7 | 8.0 | 7.89 | 223100.0 | 7.89 |
| 2020-09-29 | 8.25 | 7.91 | 8.2 | 8.1 | 184800.0 | 8.1 |
| 2020-09-28 | 8.18 | 7.7 | 7.82 | 8.06 | 209100.0 | 8.06 |
| 2020-09-25 | 8.02 | 7.53 | 7.91 | 7.81 | 156600.0 | 7.81 |
| 2020-09-24 | 8.0 | 7.05 | 7.44 | 7.84 | 347200.0 | 7.84 |
| 2020-09-23 | 8.12 | 7.44 | 8.0 | 7.51 | 462600.0 | 7.51 |
| 2020-09-22 | 8.45 | 8.05 | 8.3 | 8.12 | 215000.0 | 8.12 |
| 2020-09-21 | 8.33 | 8.0 | 8.27 | 8.19 | 296200.0 | 8.19 |
| 2020-09-18 | 8.66 | 8.27 | 8.35 | 8.42 | 223700.0 | 8.42 |
| 2020-09-17 | 8.6 | 8.2 | 8.35 | 8.39 | 201400.0 | 8.39 |
| 2020-09-16 | 8.68 | 8.2 | 8.68 | 8.35 | 280400.0 | 8.35 |
| 2020-09-15 | 8.57 | 8.05 | 8.43 | 8.46 | 356500.0 | 8.46 |
| 2020-09-14 | 8.3 | 8.08 | 8.3 | 8.17 | 296400.0 | 8.17 |
| 2020-09-11 | 8.56 | 8.06 | 8.47 | 8.14 | 329800.0 | 8.14 |
| 2020-09-10 | 8.93 | 8.3 | 8.84 | 8.58 | 388300.0 | 8.58 |
| 2020-09-09 | 8.88 | 8.25 | 8.42 | 8.55 | 324700.0 | 8.55 |
| 2020-09-08 | 8.49 | 8.03 | 8.33 | 8.39 | 316900.0 | 8.39 |
| 2020-09-04 | 8.96 | 8.14 | 8.96 | 8.62 | 355600.0 | 8.62 |
| 2020-09-03 | 9.22 | 8.65 | 9.05 | 8.75 | 286900.0 | 8.75 |
| 2020-09-02 | 9.62 | 8.92 | 9.62 | 9.07 | 352600.0 | 9.07 |
| 2020-09-01 | 9.73 | 8.95 | 9.42 | 9.62 | 596700.0 | 9.62 |
| 2020-08-31 | 9.28 | 8.72 | 8.93 | 9.13 | 310400.0 | 9.13 |
| 2020-08-28 | 8.91 | 8.41 | 8.41 | 8.68 | 183700.0 | 8.68 |
| 2020-08-27 | 8.8 | 8.26 | 8.59 | 8.6 | 202000.0 | 8.6 |
| 2020-08-26 | 8.63 | 8.06 | 8.06 | 8.43 | 235900.0 | 8.43 |
| 2020-08-25 | 8.37 | 8.0 | 8.0 | 8.02 | 364600.0 | 8.02 |
| 2020-08-24 | 9.22 | 7.84 | 9.11 | 8.0 | 603000.0 | 8.0 |
| 2020-08-21 | 9.16 | 8.7 | 9.16 | 8.8 | 232500.0 | 8.8 |
| 2020-08-20 | 9.35 | 8.86 | 9.0 | 9.27 | 194400.0 | 9.27 |
| 2020-08-19 | 9.41 | 8.69 | 9.21 | 9.11 | 413400.0 | 9.11 |
| 2020-08-18 | 9.78 | 9.14 | 9.7 | 9.3 | 360200.0 | 9.3 |
| 2020-08-17 | 9.87 | 9.19 | 9.6 | 9.51 | 395000.0 | 9.51 |
| 2020-08-14 | 9.99 | 9.21 | 9.99 | 9.51 | 373200.0 | 9.51 |
| 2020-08-13 | 9.88 | 9.31 | 9.38 | 9.73 | 464500.0 | 9.73 |
| 2020-08-12 | 9.66 | 8.95 | 8.95 | 9.24 | 509600.0 | 9.24 |
| 2020-08-11 | 9.61 | 8.45 | 9.25 | 8.81 | 970800.0 | 8.81 |
| 2020-08-10 | 10.11 | 9.21 | 9.5 | 9.85 | 868500.0 | 9.85 |
| 2020-08-07 | 9.25 | 8.59 | 9.05 | 9.16 | 545100.0 | 9.16 |
| 2020-08-06 | 9.3 | 8.62 | 9.24 | 8.85 | 504100.0 | 8.85 |
| 2020-08-05 | 9.94 | 8.9 | 9.9 | 9.06 | 769000.0 | 9.06 |
| 2020-08-04 | 9.17 | 8.64 | 8.7 | 8.98 | 893900.0 | 8.98 |
| 2020-08-03 | 9.45 | 8.14 | 8.36 | 8.42 | 785600.0 | 8.42 |
| 2020-07-31 | 8.16 | 7.56 | 7.69 | 7.94 | 485000.0 | 7.94 |
| 2020-07-30 | 7.7 | 6.99 | 7.43 | 7.57 | 458600.0 | 7.57 |
| 2020-07-29 | 7.74 | 7.15 | 7.67 | 7.6 | 410200.0 | 7.6 |
| 2020-07-28 | 7.65 | 6.75 | 6.77 | 7.26 | 743600.0 | 7.26 |
| 2020-07-27 | 6.79 | 6.5 | 6.79 | 6.75 | 653300.0 | 6.75 |
| 2020-07-24 | 6.29 | 6.0 | 6.0 | 6.11 | 261200.0 | 6.11 |
| 2020-07-23 | 6.35 | 5.82 | 6.3 | 5.93 | 601300.0 | 5.93 |
| 2020-07-22 | 6.35 | 6.09 | 6.29 | 6.26 | 410700.0 | 6.26 |
| 2020-07-21 | 6.2 | 5.86 | 5.95 | 6.08 | 614300.0 | 6.08 |
| 2020-07-20 | 5.83 | 5.52 | 5.73 | 5.8 | 423200.0 | 5.8 |
| 2020-07-17 | 5.64 | 5.35 | 5.45 | 5.6 | 294900.0 | 5.6 |
| 2020-07-16 | 5.47 | 5.31 | 5.43 | 5.37 | 148200.0 | 5.37 |
| 2020-07-15 | 5.43 | 5.24 | 5.24 | 5.43 | 173600.0 | 5.43 |
| 2020-07-14 | 5.36 | 5.17 | 5.28 | 5.26 | 243000.0 | 5.26 |
| 2020-07-13 | 5.43 | 5.2 | 5.4 | 5.25 | 348500.0 | 5.25 |
| 2020-07-10 | 5.55 | 5.2 | 5.54 | 5.27 | 360600.0 | 5.27 |
| 2020-07-09 | 5.51 | 5.26 | 5.4 | 5.47 | 373300.0 | 5.47 |
| 2020-07-08 | 5.43 | 5.23 | 5.25 | 5.36 | 359400.0 | 5.36 |
| 2020-07-07 | 5.39 | 5.13 | 5.27 | 5.2 | 400700.0 | 5.2 |
| 2020-07-06 | 5.39 | 5.2 | 5.26 | 5.27 | 318000.0 | 5.27 |
| 2020-07-02 | 5.27 | 5.15 | 5.17 | 5.2 | 336500.0 | 5.2 |
| 2020-07-01 | 5.45 | 5.06 | 5.45 | 5.18 | 284000.0 | 5.18 |
| 2020-06-30 | 5.41 | 5.22 | 5.33 | 5.3 | 466100.0 | 5.3 |
| 2020-06-29 | 5.39 | 5.06 | 5.29 | 5.22 | 273900.0 | 5.22 |
| 2020-06-26 | 5.42 | 5.2 | 5.42 | 5.33 | 372800.0 | 5.33 |
| 2020-06-25 | 5.43 | 5.21 | 5.43 | 5.42 | 286500.0 | 5.42 |
| 2020-06-24 | 5.65 | 5.28 | 5.65 | 5.43 | 340300.0 | 5.43 |
| 2020-06-23 | 5.73 | 5.43 | 5.66 | 5.43 | 979100.0 | 5.43 |
| 2020-06-22 | 6.03 | 5.85 | 5.85 | 6.03 | 231200.0 | 6.03 |
| 2020-06-19 | 5.98 | 5.69 | 5.71 | 5.74 | 154300.0 | 5.74 |
| 2020-06-18 | 5.88 | 5.6 | 5.79 | 5.67 | 84500.0 | 5.67 |
| 2020-06-17 | 5.92 | 5.75 | 5.82 | 5.78 | 53600.0 | 5.78 |
| 2020-06-16 | 5.98 | 5.75 | 5.85 | 5.8 | 82500.0 | 5.8 |
| 2020-06-15 | 5.92 | 5.51 | 5.6 | 5.82 | 135100.0 | 5.82 |
| 2020-06-12 | 5.96 | 5.59 | 5.8 | 5.62 | 120100.0 | 5.62 |
| 2020-06-11 | 6.06 | 5.51 | 5.9 | 5.59 | 196400.0 | 5.59 |
| 2020-06-10 | 6.17 | 5.67 | 6.14 | 6.04 | 247100.0 | 6.04 |
| 2020-06-09 | 6.03 | 5.8 | 6.03 | 6.0 | 113400.0 | 6.0 |
| 2020-06-08 | 6.1 | 5.75 | 5.85 | 6.0 | 155700.0 | 6.0 |
| 2020-06-05 | 5.89 | 5.52 | 5.89 | 5.66 | 179100.0 | 5.66 |
| 2020-06-04 | 6.1 | 5.7 | 5.7 | 5.81 | 215800.0 | 5.81 |
| 2020-06-03 | 5.9 | 5.39 | 5.9 | 5.65 | 155800.0 | 5.65 |
| 2020-06-02 | 6.17 | 5.66 | 6.17 | 5.79 | 266400.0 | 5.79 |
| 2020-06-01 | 6.28 | 5.91 | 6.02 | 6.08 | 397700.0 | 6.08 |
| 2020-05-29 | 6.0 | 5.75 | 5.89 | 5.93 | 278000.0 | 5.93 |
| 2020-05-28 | 5.9 | 5.57 | 5.64 | 5.7 | 167600.0 | 5.7 |
| 2020-05-27 | 5.59 | 5.35 | 5.59 | 5.59 | 184900.0 | 5.59 |
| 2020-05-26 | 5.89 | 5.32 | 5.88 | 5.52 | 255400.0 | 5.52 |
| 2020-05-22 | 5.71 | 5.41 | 5.71 | 5.58 | 95800.0 | 5.58 |
| 2020-05-21 | 5.72 | 5.32 | 5.72 | 5.54 | 157000.0 | 5.54 |
| 2020-05-20 | 5.75 | 5.51 | 5.69 | 5.71 | 234500.0 | 5.71 |
| 2020-05-19 | 5.69 | 5.4 | 5.45 | 5.55 | 304700.0 | 5.55 |
| 2020-05-18 | 5.65 | 5.3 | 5.41 | 5.62 | 285200.0 | 5.62 |
| 2020-05-15 | 5.24 | 5.07 | 5.16 | 5.2 | 235900.0 | 5.2 |
| 2020-05-14 | 5.0 | 4.59 | 4.59 | 4.92 | 172700.0 | 4.92 |
| 2020-05-13 | 4.89 | 4.58 | 4.8 | 4.65 | 214400.0 | 4.65 |
| 2020-05-12 | 5.1 | 4.72 | 5.1 | 4.82 | 298500.0 | 4.82 |
| 2020-05-11 | 5.33 | 4.92 | 5.25 | 5.0 | 280300.0 | 5.0 |
| 2020-05-08 | 5.5 | 5.14 | 5.5 | 5.23 | 201600.0 | 5.23 |
| 2020-05-07 | 5.5 | 5.15 | 5.32 | 5.44 | 157700.0 | 5.44 |
| 2020-05-06 | 5.38 | 5.13 | 5.38 | 5.3 | 104300.0 | 5.3 |
| 2020-05-05 | 5.35 | 5.1 | 5.31 | 5.3 | 227400.0 | 5.3 |
| 2020-05-04 | 5.66 | 5.29 | 5.66 | 5.37 | 219900.0 | 5.37 |
| 2020-05-01 | 5.5 | 5.21 | 5.28 | 5.5 | 97200.0 | 5.5 |
| 2020-04-30 | 5.66 | 5.31 | 5.65 | 5.37 | 136800.0 | 5.37 |
| 2020-04-29 | 5.79 | 5.33 | 5.79 | 5.62 | 148700.0 | 5.62 |
| 2020-04-28 | 5.79 | 5.46 | 5.79 | 5.57 | 124700.0 | 5.57 |
| 2020-04-27 | 5.64 | 5.15 | 5.41 | 5.64 | 193100.0 | 5.64 |
| 2020-04-24 | 5.75 | 5.29 | 5.55 | 5.44 | 173500.0 | 5.44 |
| 2020-04-23 | 5.79 | 5.5 | 5.5 | 5.54 | 297900.0 | 5.54 |
| 2020-04-22 | 5.72 | 5.43 | 5.6 | 5.53 | 188400.0 | 5.53 |
| 2020-04-21 | 5.52 | 5.11 | 5.42 | 5.42 | 177700.0 | 5.42 |
| 2020-04-20 | 5.72 | 5.48 | 5.63 | 5.62 | 135000.0 | 5.62 |
| 2020-04-17 | 5.8 | 5.35 | 5.8 | 5.51 | 146000.0 | 5.51 |
| 2020-04-16 | 5.79 | 5.46 | 5.67 | 5.71 | 120600.0 | 5.71 |
| 2020-04-15 | 5.85 | 5.0 | 5.85 | 5.59 | 195200.0 | 5.59 |
| 2020-04-14 | 6.27 | 5.61 | 6.27 | 5.77 | 377500.0 | 5.77 |
| 2020-04-13 | 5.98 | 5.25 | 5.45 | 5.93 | 339200.0 | 5.93 |
| 2020-04-09 | 5.65 | 5.18 | 5.21 | 5.38 | 217700.0 | 5.38 |
| 2020-04-08 | 5.25 | 4.8 | 5.0 | 5.07 | 209400.0 | 5.07 |
| 2020-04-07 | 5.08 | 4.7 | 5.0 | 4.84 | 243400.0 | 4.84 |
| 2020-04-06 | 4.8 | 4.18 | 4.32 | 4.66 | 236300.0 | 4.65 |
| 2020-04-03 | 4.45 | 4.19 | 4.35 | 4.25 | 149000.0 | 4.25 |
| 2020-04-02 | 4.45 | 4.0 | 4.01 | 4.39 | 134700.0 | 4.39 |
| 2020-04-01 | 4.35 | 4.08 | 4.11 | 4.18 | 92900.0 | 4.18 |
| 2020-03-31 | 4.4 | 4.22 | 4.39 | 4.23 | 68200.0 | 4.23 |
| 2020-03-30 | 4.6 | 4.25 | 4.36 | 4.41 | 123600.0 | 4.4 |
| 2020-03-27 | 4.71 | 4.26 | 4.4 | 4.46 | 172600.0 | 4.45 |
| 2020-03-26 | 4.96 | 4.26 | 4.6 | 4.5 | 218300.0 | 4.49 |
| 2020-03-25 | 4.78 | 4.38 | 4.78 | 4.56 | 252800.0 | 4.55 |
| 2020-03-24 | 4.94 | 4.63 | 4.94 | 4.71 | 256700.0 | 4.7 |
| 2020-03-23 | 4.43 | 3.77 | 3.92 | 4.26 | 239100.0 | 4.25 |
| 2020-03-20 | 4.68 | 3.8 | 4.16 | 3.91 | 193100.0 | 3.9 |
| 2020-03-19 | 4.15 | 3.75 | 3.91 | 4.15 | 107900.0 | 4.14 |
| 2020-03-18 | 4.4 | 3.82 | 4.02 | 3.97 | 205700.0 | 3.96 |
| 2020-03-17 | 4.55 | 3.8 | 4.0 | 4.54 | 256200.0 | 4.53 |
| 2020-03-16 | 4.26 | 3.0 | 3.25 | 3.94 | 435600.0 | 3.93 |
| 2020-03-13 | 4.05 | 3.41 | 3.69 | 3.51 | 291500.0 | 3.5 |
| 2020-03-12 | 4.18 | 3.32 | 3.83 | 3.61 | 501400.0 | 3.6 |
| 2020-03-11 | 4.98 | 4.2 | 4.91 | 4.32 | 256000.0 | 4.31 |
| 2020-03-10 | 5.39 | 4.66 | 5.27 | 5.05 | 252300.0 | 5.04 |
| 2020-03-09 | 5.14 | 4.5 | 5.09 | 5.02 | 219300.0 | 5.01 |
| 2020-03-06 | 5.66 | 4.97 | 5.66 | 5.28 | 191100.0 | 5.27 |
| 2020-03-05 | 5.99 | 5.35 | 5.99 | 5.36 | 141500.0 | 5.35 |
| 2020-03-04 | 5.75 | 5.12 | 5.12 | 5.6 | 297700.0 | 5.59 |
| 2020-03-03 | 5.68 | 4.76 | 4.76 | 5.16 | 385400.0 | 5.15 |
| 2020-03-02 | 4.85 | 4.39 | 4.47 | 4.69 | 270600.0 | 4.68 |
| 2020-02-28 | 4.42 | 3.58 | 4.3 | 4.3 | 694200.0 | 4.29 |
| 2020-02-27 | 5.51 | 4.57 | 5.35 | 4.74 | 410100.0 | 4.73 |
| 2020-02-26 | 5.71 | 5.03 | 5.57 | 5.45 | 309100.0 | 5.44 |
| 2020-02-25 | 5.95 | 5.57 | 5.93 | 5.65 | 206500.0 | 5.64 |
| 2020-02-24 | 6.63 | 5.8 | 6.63 | 5.93 | 247400.0 | 5.92 |
| 2020-02-21 | 6.18 | 5.97 | 6.1 | 6.06 | 244000.0 | 6.05 |
| 2020-02-20 | 6.07 | 5.91 | 5.97 | 5.92 | 124900.0 | 5.91 |
| 2020-02-19 | 6.36 | 5.9 | 6.36 | 6.06 | 222400.0 | 6.05 |
| 2020-02-18 | 6.19 | 6.02 | 6.11 | 6.19 | 222200.0 | 6.17 |