| 名前 | Mitsubishi UFJ Financial Group Inc. Common Stock |
| ティッカー | MUFG |
| 国 | Japan |
| 上場年 | nan |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 5.43 | 5.28 | 5.32 | 5.36 | 1775800.0 | 5.36 |
| 2021-02-12 | 5.14 | 5.07 | 5.07 | 5.13 | 951100.0 | 5.13 |
| 2021-02-11 | 5.03 | 4.98 | 5.02 | 5.01 | 1007700.0 | 5.01 |
| 2021-02-10 | 5.03 | 4.96 | 5.0 | 5.02 | 1239400.0 | 5.02 |
| 2021-02-09 | 5.01 | 4.96 | 4.98 | 4.99 | 692700.0 | 4.99 |
| 2021-02-08 | 5.03 | 4.98 | 5.0 | 5.0 | 1356000.0 | 5.0 |
| 2021-02-05 | 4.87 | 4.81 | 4.84 | 4.86 | 785600.0 | 4.86 |
| 2021-02-04 | 4.89 | 4.8 | 4.86 | 4.85 | 1096900.0 | 4.85 |
| 2021-02-03 | 4.8 | 4.75 | 4.75 | 4.79 | 1000100.0 | 4.79 |
| 2021-02-02 | 4.68 | 4.62 | 4.64 | 4.66 | 1521400.0 | 4.66 |
| 2021-02-01 | 4.65 | 4.57 | 4.61 | 4.62 | 1451400.0 | 4.62 |
| 2021-01-29 | 4.61 | 4.53 | 4.57 | 4.56 | 1737800.0 | 4.56 |
| 2021-01-28 | 4.69 | 4.62 | 4.62 | 4.64 | 1125400.0 | 4.64 |
| 2021-01-27 | 4.63 | 4.55 | 4.61 | 4.57 | 1996600.0 | 4.57 |
| 2021-01-26 | 4.7 | 4.64 | 4.66 | 4.69 | 1212200.0 | 4.69 |
| 2021-01-25 | 4.67 | 4.6 | 4.64 | 4.66 | 1890000.0 | 4.66 |
| 2021-01-22 | 4.69 | 4.63 | 4.68 | 4.67 | 999300.0 | 4.67 |
| 2021-01-21 | 4.74 | 4.7 | 4.74 | 4.73 | 1237800.0 | 4.73 |
| 2021-01-20 | 4.77 | 4.74 | 4.77 | 4.77 | 728000.0 | 4.77 |
| 2021-01-19 | 4.8 | 4.74 | 4.76 | 4.78 | 1459500.0 | 4.78 |
| 2021-01-15 | 4.86 | 4.77 | 4.8 | 4.81 | 2622000.0 | 4.81 |
| 2021-01-14 | 4.95 | 4.86 | 4.89 | 4.9 | 2121000.0 | 4.9 |
| 2021-01-13 | 4.82 | 4.78 | 4.8 | 4.81 | 869000.0 | 4.81 |
| 2021-01-12 | 4.81 | 4.76 | 4.78 | 4.8 | 1274100.0 | 4.8 |
| 2021-01-11 | 4.78 | 4.66 | 4.68 | 4.75 | 2862500.0 | 4.75 |
| 2021-01-08 | 4.73 | 4.66 | 4.7 | 4.72 | 6178000.0 | 4.72 |
| 2021-01-07 | 4.69 | 4.64 | 4.67 | 4.66 | 952800.0 | 4.66 |
| 2021-01-06 | 4.63 | 4.53 | 4.54 | 4.63 | 1358500.0 | 4.63 |
| 2021-01-05 | 4.44 | 4.39 | 4.41 | 4.41 | 804700.0 | 4.41 |
| 2021-01-04 | 4.43 | 4.36 | 4.43 | 4.38 | 1540000.0 | 4.38 |
| 2020-12-31 | 4.43 | 4.4 | 4.43 | 4.43 | 733400.0 | 4.43 |
| 2020-12-30 | 4.48 | 4.42 | 4.43 | 4.42 | 861200.0 | 4.42 |
| 2020-12-29 | 4.48 | 4.41 | 4.42 | 4.42 | 1699300.0 | 4.42 |
| 2020-12-28 | 4.46 | 4.38 | 4.39 | 4.43 | 1349000.0 | 4.43 |
| 2020-12-24 | 4.38 | 4.34 | 4.37 | 4.34 | 573400.0 | 4.34 |
| 2020-12-23 | 4.38 | 4.31 | 4.32 | 4.37 | 1891700.0 | 4.37 |
| 2020-12-22 | 4.38 | 4.32 | 4.38 | 4.33 | 1769500.0 | 4.33 |
| 2020-12-21 | 4.4 | 4.34 | 4.36 | 4.38 | 1966300.0 | 4.38 |
| 2020-12-18 | 4.37 | 4.32 | 4.35 | 4.33 | 1358300.0 | 4.33 |
| 2020-12-17 | 4.35 | 4.3 | 4.33 | 4.34 | 1326100.0 | 4.34 |
| 2020-12-16 | 4.34 | 4.29 | 4.34 | 4.31 | 1105200.0 | 4.31 |
| 2020-12-15 | 4.34 | 4.3 | 4.32 | 4.31 | 2230300.0 | 4.31 |
| 2020-12-14 | 4.4 | 4.31 | 4.36 | 4.32 | 1603600.0 | 4.32 |
| 2020-12-11 | 4.32 | 4.28 | 4.29 | 4.3 | 1345800.0 | 4.3 |
| 2020-12-10 | 4.28 | 4.24 | 4.26 | 4.28 | 1218200.0 | 4.28 |
| 2020-12-09 | 4.33 | 4.26 | 4.3 | 4.27 | 1141700.0 | 4.27 |
| 2020-12-08 | 4.34 | 4.29 | 4.29 | 4.3 | 1427100.0 | 4.3 |
| 2020-12-07 | 4.39 | 4.33 | 4.35 | 4.33 | 1696200.0 | 4.33 |
| 2020-12-04 | 4.4 | 4.36 | 4.36 | 4.39 | 1417600.0 | 4.39 |
| 2020-12-03 | 4.4 | 4.35 | 4.36 | 4.36 | 1719700.0 | 4.36 |
| 2020-12-02 | 4.42 | 4.38 | 4.39 | 4.4 | 2059100.0 | 4.4 |
| 2020-12-01 | 4.42 | 4.35 | 4.39 | 4.38 | 1764900.0 | 4.38 |
| 2020-11-30 | 4.46 | 4.29 | 4.42 | 4.29 | 1129600.0 | 4.29 |
| 2020-11-27 | 4.51 | 4.47 | 4.5 | 4.49 | 618200.0 | 4.49 |
| 2020-11-25 | 4.55 | 4.5 | 4.55 | 4.55 | 1604200.0 | 4.55 |
| 2020-11-24 | 4.65 | 4.59 | 4.61 | 4.62 | 2233400.0 | 4.62 |
| 2020-11-23 | 4.62 | 4.55 | 4.61 | 4.58 | 1438800.0 | 4.58 |
| 2020-11-20 | 4.55 | 4.49 | 4.51 | 4.54 | 994400.0 | 4.54 |
| 2020-11-19 | 4.49 | 4.45 | 4.46 | 4.48 | 958200.0 | 4.48 |
| 2020-11-18 | 4.61 | 4.53 | 4.57 | 4.54 | 1585200.0 | 4.54 |
| 2020-11-17 | 4.64 | 4.54 | 4.54 | 4.62 | 2466500.0 | 4.62 |
| 2020-11-16 | 4.56 | 4.47 | 4.49 | 4.53 | 2154200.0 | 4.53 |
| 2020-11-13 | 4.39 | 4.26 | 4.26 | 4.34 | 494400.0 | 4.34 |
| 2020-11-12 | 4.3 | 4.26 | 4.28 | 4.27 | 1904200.0 | 4.27 |
| 2020-11-11 | 4.42 | 4.37 | 4.41 | 4.38 | 1161700.0 | 4.38 |
| 2020-11-10 | 4.38 | 4.29 | 4.29 | 4.34 | 2673800.0 | 4.34 |
| 2020-11-09 | 4.38 | 4.25 | 4.25 | 4.34 | 2055500.0 | 4.34 |
| 2020-11-06 | 4.15 | 4.11 | 4.13 | 4.13 | 1331800.0 | 4.13 |
| 2020-11-05 | 4.12 | 4.07 | 4.08 | 4.11 | 847000.0 | 4.11 |
| 2020-11-04 | 4.08 | 4.01 | 4.07 | 4.03 | 907200.0 | 4.03 |
| 2020-11-03 | 4.19 | 4.08 | 4.11 | 4.18 | 963900.0 | 4.18 |
| 2020-11-02 | 4.07 | 4.01 | 4.03 | 4.05 | 982400.0 | 4.05 |
| 2020-10-30 | 3.99 | 3.92 | 3.96 | 3.94 | 1793100.0 | 3.94 |
| 2020-10-29 | 3.99 | 3.9 | 3.91 | 3.94 | 1582900.0 | 3.94 |
| 2020-10-28 | 3.91 | 3.86 | 3.9 | 3.86 | 1326700.0 | 3.86 |
| 2020-10-27 | 4.01 | 3.96 | 4.0 | 3.96 | 959000.0 | 3.96 |
| 2020-10-26 | 4.06 | 3.99 | 4.05 | 4.01 | 943300.0 | 4.01 |
| 2020-10-23 | 4.11 | 4.06 | 4.09 | 4.09 | 513400.0 | 4.09 |
| 2020-10-22 | 4.07 | 4.04 | 4.06 | 4.06 | 805600.0 | 4.06 |
| 2020-10-21 | 4.07 | 4.04 | 4.05 | 4.06 | 744700.0 | 4.06 |
| 2020-10-20 | 4.01 | 3.97 | 3.98 | 4.01 | 1026000.0 | 4.01 |
| 2020-10-19 | 4.02 | 3.98 | 4.01 | 4.01 | 1661700.0 | 4.01 |
| 2020-10-16 | 4.05 | 3.98 | 3.98 | 4.03 | 1215600.0 | 4.03 |
| 2020-10-15 | 4.01 | 3.96 | 4.01 | 4.0 | 541000.0 | 4.0 |
| 2020-10-14 | 4.04 | 4.0 | 4.03 | 4.02 | 622400.0 | 4.02 |
| 2020-10-13 | 4.07 | 4.03 | 4.06 | 4.05 | 940200.0 | 4.05 |
| 2020-10-12 | 4.11 | 4.06 | 4.07 | 4.11 | 776400.0 | 4.11 |
| 2020-10-09 | 4.1 | 4.08 | 4.09 | 4.09 | 690300.0 | 4.09 |
| 2020-10-08 | 4.14 | 4.1 | 4.12 | 4.13 | 882500.0 | 4.13 |
| 2020-10-07 | 4.15 | 4.11 | 4.12 | 4.13 | 591000.0 | 4.13 |
| 2020-10-06 | 4.15 | 4.07 | 4.13 | 4.08 | 1515000.0 | 4.08 |
| 2020-10-05 | 4.13 | 4.07 | 4.09 | 4.11 | 1065800.0 | 4.11 |
| 2020-10-02 | 4.07 | 4.0 | 4.0 | 4.05 | 1593200.0 | 4.05 |
| 2020-10-01 | 4.04 | 4.01 | 4.02 | 4.03 | 817900.0 | 4.03 |
| 2020-09-30 | 4.03 | 3.98 | 4.01 | 4.01 | 1011200.0 | 4.01 |
| 2020-09-29 | 4.2 | 4.11 | 4.2 | 4.11 | 1007300.0 | 4.11 |
| 2020-09-28 | 4.29 | 4.23 | 4.25 | 4.29 | 991100.0 | 4.29 |
| 2020-09-25 | 4.2 | 4.14 | 4.14 | 4.19 | 1096000.0 | 4.19 |
| 2020-09-24 | 4.18 | 4.11 | 4.14 | 4.16 | 1286200.0 | 4.16 |
| 2020-09-23 | 4.2 | 4.14 | 4.18 | 4.15 | 1189300.0 | 4.15 |
| 2020-09-22 | 4.12 | 4.06 | 4.11 | 4.11 | 714100.0 | 4.11 |
| 2020-09-21 | 4.16 | 4.07 | 4.14 | 4.1 | 1225800.0 | 4.1 |
| 2020-09-18 | 4.24 | 4.2 | 4.2 | 4.23 | 653400.0 | 4.23 |
| 2020-09-17 | 4.22 | 4.2 | 4.2 | 4.22 | 716200.0 | 4.22 |
| 2020-09-16 | 4.26 | 4.2 | 4.21 | 4.22 | 720500.0 | 4.22 |
| 2020-09-15 | 4.26 | 4.21 | 4.25 | 4.22 | 1370300.0 | 4.22 |
| 2020-09-14 | 4.25 | 4.2 | 4.22 | 4.23 | 632900.0 | 4.23 |
| 2020-09-11 | 4.17 | 4.13 | 4.14 | 4.15 | 593600.0 | 4.15 |
| 2020-09-10 | 4.15 | 4.1 | 4.14 | 4.12 | 1157200.0 | 4.12 |
| 2020-09-09 | 4.14 | 4.1 | 4.1 | 4.12 | 872500.0 | 4.12 |
| 2020-09-08 | 4.18 | 4.13 | 4.17 | 4.14 | 825300.0 | 4.14 |
| 2020-09-04 | 4.24 | 4.14 | 4.18 | 4.22 | 844200.0 | 4.22 |
| 2020-09-03 | 4.2 | 4.1 | 4.18 | 4.11 | 1264900.0 | 4.11 |
| 2020-09-02 | 4.21 | 4.18 | 4.2 | 4.2 | 915000.0 | 4.2 |
| 2020-09-01 | 4.2 | 4.16 | 4.18 | 4.19 | 729800.0 | 4.19 |
| 2020-08-31 | 4.24 | 4.16 | 4.24 | 4.18 | 558200.0 | 4.18 |
| 2020-08-28 | 4.22 | 4.15 | 4.17 | 4.2 | 1120000.0 | 4.2 |
| 2020-08-27 | 4.14 | 4.07 | 4.14 | 4.09 | 1125700.0 | 4.09 |
| 2020-08-26 | 4.17 | 4.14 | 4.15 | 4.16 | 449000.0 | 4.16 |
| 2020-08-25 | 4.16 | 4.13 | 4.16 | 4.15 | 1119500.0 | 4.15 |
| 2020-08-24 | 4.08 | 4.05 | 4.06 | 4.08 | 1922200.0 | 4.08 |
| 2020-08-21 | 4.04 | 4.0 | 4.02 | 4.02 | 826200.0 | 4.02 |
| 2020-08-20 | 4.09 | 4.04 | 4.04 | 4.08 | 1749900.0 | 4.08 |
| 2020-08-19 | 4.1 | 4.05 | 4.05 | 4.06 | 1082200.0 | 4.06 |
| 2020-08-18 | 4.08 | 4.03 | 4.05 | 4.06 | 1959500.0 | 4.06 |
| 2020-08-17 | 4.09 | 4.05 | 4.07 | 4.07 | 719800.0 | 4.07 |
| 2020-08-14 | 4.1 | 4.06 | 4.09 | 4.09 | 1102900.0 | 4.09 |
| 2020-08-13 | 4.16 | 4.11 | 4.13 | 4.12 | 1355500.0 | 4.12 |
| 2020-08-12 | 4.18 | 4.13 | 4.16 | 4.15 | 1618200.0 | 4.15 |
| 2020-08-11 | 4.12 | 4.05 | 4.05 | 4.06 | 1698800.0 | 4.06 |
| 2020-08-10 | 3.99 | 3.92 | 3.92 | 3.98 | 2090200.0 | 3.98 |
| 2020-08-07 | 3.95 | 3.87 | 3.88 | 3.95 | 1075500.0 | 3.95 |
| 2020-08-06 | 3.9 | 3.84 | 3.89 | 3.9 | 1713400.0 | 3.9 |
| 2020-08-05 | 3.93 | 3.88 | 3.88 | 3.91 | 567200.0 | 3.91 |
| 2020-08-04 | 3.94 | 3.87 | 3.87 | 3.89 | 1170800.0 | 3.89 |
| 2020-08-03 | 3.82 | 3.77 | 3.79 | 3.8 | 1356900.0 | 3.8 |
| 2020-07-31 | 3.78 | 3.71 | 3.76 | 3.74 | 991300.0 | 3.74 |
| 2020-07-30 | 3.84 | 3.78 | 3.82 | 3.83 | 713300.0 | 3.83 |
| 2020-07-29 | 3.97 | 3.9 | 3.9 | 3.96 | 849800.0 | 3.96 |
| 2020-07-28 | 3.9 | 3.87 | 3.89 | 3.89 | 1215600.0 | 3.89 |
| 2020-07-27 | 3.94 | 3.89 | 3.93 | 3.91 | 1052600.0 | 3.91 |
| 2020-07-24 | 3.87 | 3.82 | 3.85 | 3.84 | 1550000.0 | 3.84 |
| 2020-07-23 | 3.88 | 3.85 | 3.87 | 3.86 | 965800.0 | 3.86 |
| 2020-07-22 | 3.9 | 3.86 | 3.88 | 3.87 | 554800.0 | 3.87 |
| 2020-07-21 | 3.93 | 3.89 | 3.89 | 3.9 | 1695700.0 | 3.9 |
| 2020-07-20 | 3.98 | 3.92 | 3.95 | 3.93 | 1743300.0 | 3.93 |
| 2020-07-17 | 3.98 | 3.94 | 3.97 | 3.95 | 2073700.0 | 3.95 |
| 2020-07-16 | 4.05 | 3.97 | 3.98 | 4.02 | 1241800.0 | 4.02 |
| 2020-07-15 | 4.0 | 3.96 | 3.96 | 3.99 | 1610200.0 | 3.99 |
| 2020-07-14 | 3.96 | 3.93 | 3.93 | 3.95 | 1215800.0 | 3.95 |
| 2020-07-13 | 3.96 | 3.9 | 3.94 | 3.92 | 1784200.0 | 3.92 |
| 2020-07-10 | 3.91 | 3.83 | 3.83 | 3.9 | 1970900.0 | 3.9 |
| 2020-07-09 | 3.87 | 3.81 | 3.87 | 3.84 | 1491400.0 | 3.84 |
| 2020-07-08 | 3.91 | 3.85 | 3.88 | 3.87 | 1053300.0 | 3.87 |
| 2020-07-07 | 3.95 | 3.9 | 3.95 | 3.91 | 1016700.0 | 3.91 |
| 2020-07-06 | 4.01 | 3.95 | 3.97 | 4.0 | 1207200.0 | 4.0 |
| 2020-07-02 | 3.98 | 3.92 | 3.94 | 3.92 | 1032400.0 | 3.92 |
| 2020-07-01 | 3.91 | 3.85 | 3.9 | 3.87 | 2437100.0 | 3.87 |
| 2020-06-30 | 3.95 | 3.87 | 3.91 | 3.93 | 1920100.0 | 3.93 |
| 2020-06-29 | 3.97 | 3.91 | 3.91 | 3.96 | 1697400.0 | 3.96 |
| 2020-06-26 | 3.99 | 3.92 | 3.96 | 3.93 | 2077500.0 | 3.93 |
| 2020-06-25 | 4.0 | 3.93 | 3.96 | 3.98 | 1164500.0 | 3.98 |
| 2020-06-24 | 4.06 | 3.97 | 4.06 | 3.98 | 1349600.0 | 3.98 |
| 2020-06-23 | 4.13 | 4.05 | 4.11 | 4.09 | 3885600.0 | 4.09 |
| 2020-06-22 | 4.07 | 4.03 | 4.06 | 4.06 | 1522400.0 | 4.06 |
| 2020-06-19 | 4.13 | 4.02 | 4.12 | 4.04 | 1175400.0 | 4.04 |
| 2020-06-18 | 4.14 | 4.07 | 4.07 | 4.14 | 1737600.0 | 4.14 |
| 2020-06-17 | 4.19 | 4.09 | 4.13 | 4.12 | 2168200.0 | 4.12 |
| 2020-06-16 | 4.21 | 4.1 | 4.14 | 4.18 | 2875800.0 | 4.18 |
| 2020-06-15 | 4.08 | 3.97 | 3.99 | 4.04 | 1288400.0 | 4.04 |
| 2020-06-12 | 4.12 | 4.02 | 4.11 | 4.09 | 1575500.0 | 4.09 |
| 2020-06-11 | 4.13 | 3.95 | 4.12 | 3.99 | 2144200.0 | 3.99 |
| 2020-06-10 | 4.37 | 4.27 | 4.35 | 4.3 | 3070600.0 | 4.3 |
| 2020-06-09 | 4.44 | 4.35 | 4.44 | 4.38 | 1963500.0 | 4.38 |
| 2020-06-08 | 4.54 | 4.44 | 4.45 | 4.52 | 4170900.0 | 4.52 |
| 2020-06-05 | 4.37 | 4.32 | 4.32 | 4.34 | 3033500.0 | 4.34 |
| 2020-06-04 | 4.23 | 4.17 | 4.2 | 4.17 | 4383300.0 | 4.17 |
| 2020-06-03 | 4.27 | 4.18 | 4.19 | 4.23 | 4824700.0 | 4.23 |
| 2020-06-02 | 4.18 | 4.13 | 4.17 | 4.15 | 3042000.0 | 4.15 |
| 2020-06-01 | 4.15 | 4.07 | 4.1 | 4.12 | 2760400.0 | 4.12 |
| 2020-05-29 | 4.18 | 4.09 | 4.17 | 4.17 | 3668700.0 | 4.17 |
| 2020-05-28 | 4.32 | 4.23 | 4.26 | 4.27 | 2552400.0 | 4.27 |
| 2020-05-27 | 4.21 | 4.15 | 4.15 | 4.19 | 4160100.0 | 4.19 |
| 2020-05-26 | 4.11 | 3.99 | 4.0 | 4.04 | 3406100.0 | 4.04 |
| 2020-05-22 | 3.89 | 3.83 | 3.86 | 3.86 | 1867400.0 | 3.86 |
| 2020-05-21 | 3.97 | 3.89 | 3.95 | 3.93 | 1658800.0 | 3.93 |
| 2020-05-20 | 4.03 | 3.93 | 3.98 | 3.97 | 2248000.0 | 3.97 |
| 2020-05-19 | 3.97 | 3.88 | 3.97 | 3.92 | 3313700.0 | 3.92 |
| 2020-05-18 | 3.94 | 3.83 | 3.88 | 3.9 | 3092400.0 | 3.9 |
| 2020-05-15 | 3.86 | 3.8 | 3.8 | 3.81 | 1956200.0 | 3.81 |
| 2020-05-14 | 3.84 | 3.72 | 3.77 | 3.81 | 2276500.0 | 3.81 |
| 2020-05-13 | 3.92 | 3.84 | 3.9 | 3.85 | 1735500.0 | 3.85 |
| 2020-05-12 | 3.95 | 3.84 | 3.89 | 3.85 | 2407400.0 | 3.85 |
| 2020-05-11 | 3.93 | 3.86 | 3.93 | 3.91 | 1607200.0 | 3.91 |
| 2020-05-08 | 3.97 | 3.89 | 3.93 | 3.96 | 1041400.0 | 3.96 |
| 2020-05-07 | 3.89 | 3.85 | 3.86 | 3.85 | 1932700.0 | 3.85 |
| 2020-05-06 | 3.88 | 3.82 | 3.87 | 3.84 | 1039100.0 | 3.84 |
| 2020-05-05 | 3.9 | 3.83 | 3.87 | 3.85 | 1174300.0 | 3.85 |
| 2020-05-04 | 3.87 | 3.8 | 3.87 | 3.82 | 1547400.0 | 3.82 |
| 2020-05-01 | 3.91 | 3.83 | 3.91 | 3.88 | 1315200.0 | 3.88 |
| 2020-04-30 | 4.07 | 3.96 | 4.07 | 3.99 | 2342800.0 | 3.99 |
| 2020-04-29 | 4.15 | 4.1 | 4.1 | 4.1 | 1791500.0 | 4.1 |
| 2020-04-28 | 4.08 | 3.99 | 4.0 | 4.02 | 1777000.0 | 4.02 |
| 2020-04-27 | 4.0 | 3.88 | 3.88 | 3.98 | 1642000.0 | 3.98 |
| 2020-04-24 | 3.88 | 3.8 | 3.84 | 3.85 | 1768100.0 | 3.85 |
| 2020-04-23 | 3.92 | 3.83 | 3.83 | 3.87 | 1399800.0 | 3.87 |
| 2020-04-22 | 3.84 | 3.77 | 3.84 | 3.79 | 980400.0 | 3.79 |
| 2020-04-21 | 3.85 | 3.71 | 3.76 | 3.78 | 2314500.0 | 3.78 |
| 2020-04-20 | 3.9 | 3.77 | 3.78 | 3.82 | 1884000.0 | 3.82 |
| 2020-04-17 | 3.82 | 3.74 | 3.75 | 3.8 | 1309400.0 | 3.8 |
| 2020-04-16 | 3.75 | 3.66 | 3.74 | 3.7 | 2510500.0 | 3.7 |
| 2020-04-15 | 3.82 | 3.73 | 3.79 | 3.78 | 1380300.0 | 3.78 |
| 2020-04-14 | 3.97 | 3.88 | 3.95 | 3.93 | 4022300.0 | 3.93 |
| 2020-04-13 | 3.89 | 3.77 | 3.86 | 3.86 | 2434800.0 | 3.86 |
| 2020-04-09 | 3.83 | 3.72 | 3.74 | 3.76 | 1936000.0 | 3.76 |
| 2020-04-08 | 3.75 | 3.65 | 3.71 | 3.71 | 2262700.0 | 3.71 |
| 2020-04-07 | 3.95 | 3.79 | 3.84 | 3.81 | 3598800.0 | 3.81 |
| 2020-04-06 | 3.73 | 3.62 | 3.64 | 3.72 | 3457400.0 | 3.72 |
| 2020-04-03 | 3.58 | 3.44 | 3.5 | 3.49 | 1852500.0 | 3.49 |
| 2020-04-02 | 3.63 | 3.53 | 3.58 | 3.6 | 2013500.0 | 3.6 |
| 2020-04-01 | 3.68 | 3.57 | 3.6 | 3.6 | 2502200.0 | 3.6 |
| 2020-03-31 | 3.74 | 3.58 | 3.71 | 3.66 | 2431400.0 | 3.66 |
| 2020-03-30 | 3.93 | 3.8 | 3.93 | 3.91 | 3283600.0 | 3.91 |
| 2020-03-27 | 4.08 | 3.95 | 4.06 | 4.02 | 1994400.0 | 3.9 |
| 2020-03-26 | 4.09 | 3.93 | 3.97 | 4.08 | 1671000.0 | 3.96 |
| 2020-03-25 | 4.04 | 3.8 | 3.88 | 3.93 | 2281900.0 | 3.82 |
| 2020-03-24 | 4.01 | 3.72 | 3.72 | 3.89 | 3495000.0 | 3.78 |
| 2020-03-23 | 3.62 | 3.42 | 3.48 | 3.48 | 3399300.0 | 3.38 |
| 2020-03-20 | 3.56 | 3.41 | 3.51 | 3.43 | 3836200.0 | 3.33 |
| 2020-03-19 | 3.58 | 3.4 | 3.5 | 3.42 | 4539800.0 | 3.32 |
| 2020-03-18 | 3.59 | 3.32 | 3.45 | 3.43 | 2445000.0 | 3.33 |
| 2020-03-17 | 3.72 | 3.47 | 3.55 | 3.69 | 4481600.0 | 3.58 |
| 2020-03-16 | 3.68 | 3.47 | 3.49 | 3.49 | 5135800.0 | 3.39 |
| 2020-03-13 | 3.86 | 3.61 | 3.78 | 3.76 | 3918800.0 | 3.65 |
| 2020-03-12 | 3.97 | 3.61 | 3.94 | 3.64 | 3835000.0 | 3.53 |
| 2020-03-11 | 4.22 | 4.11 | 4.15 | 4.11 | 2942000.0 | 3.99 |
| 2020-03-10 | 4.21 | 4.06 | 4.17 | 4.14 | 3294300.0 | 4.02 |
| 2020-03-09 | 4.17 | 3.97 | 4.12 | 4.05 | 1885800.0 | 3.93 |
| 2020-03-06 | 4.57 | 4.5 | 4.53 | 4.52 | 5700400.0 | 4.39 |
| 2020-03-05 | 4.66 | 4.6 | 4.65 | 4.63 | 1809700.0 | 4.5 |
| 2020-03-04 | 4.75 | 4.68 | 4.75 | 4.74 | 4198000.0 | 4.6 |
| 2020-03-03 | 4.9 | 4.72 | 4.84 | 4.79 | 2898100.0 | 4.65 |
| 2020-03-02 | 4.87 | 4.76 | 4.82 | 4.85 | 1600000.0 | 4.71 |
| 2020-02-28 | 4.88 | 4.75 | 4.8 | 4.87 | 2616200.0 | 4.73 |
| 2020-02-27 | 4.93 | 4.83 | 4.87 | 4.85 | 1945900.0 | 4.71 |
| 2020-02-26 | 4.99 | 4.93 | 4.94 | 4.94 | 1192700.0 | 4.8 |
| 2020-02-25 | 4.98 | 4.84 | 4.97 | 4.89 | 1641200.0 | 4.75 |
| 2020-02-24 | 4.91 | 4.84 | 4.85 | 4.88 | 1165300.0 | 4.74 |
| 2020-02-21 | 5.07 | 5.02 | 5.06 | 5.03 | 507500.0 | 4.88 |
| 2020-02-20 | 5.1 | 5.01 | 5.01 | 5.1 | 1334300.0 | 4.95 |
| 2020-02-19 | 5.11 | 5.05 | 5.11 | 5.06 | 966400.0 | 4.91 |
| 2020-02-18 | 5.14 | 5.1 | 5.11 | 5.1 | 573800.0 | 4.95 |