| 名前 | Navios Maritime Partners LP Common Units Representing Limited Partner Interests |
| ティッカー | NMM |
| 国 | Greece |
| 上場年 | 2007.0 |
| セクター | Transportation |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 18.94 | 17.57 | 18.14 | 17.93 | 423900.0 | 17.93 |
| 2021-02-12 | 18.32 | 16.62 | 16.62 | 17.83 | 357600.0 | 17.83 |
| 2021-02-11 | 18.04 | 16.42 | 17.6 | 17.11 | 197000.0 | 17.11 |
| 2021-02-10 | 18.3 | 16.8 | 18.3 | 17.57 | 197900.0 | 17.57 |
| 2021-02-09 | 18.55 | 16.66 | 17.63 | 17.81 | 305000.0 | 17.81 |
| 2021-02-08 | 18.0 | 16.21 | 17.8 | 17.16 | 349700.0 | 17.16 |
| 2021-02-05 | 17.02 | 16.24 | 16.25 | 16.6 | 247900.0 | 16.55 |
| 2021-02-04 | 16.58 | 15.5 | 15.92 | 16.16 | 185600.0 | 16.11 |
| 2021-02-03 | 15.9 | 14.52 | 15.15 | 15.87 | 377300.0 | 15.82 |
| 2021-02-02 | 15.7 | 14.31 | 15.16 | 14.65 | 251000.0 | 14.61 |
| 2021-02-01 | 15.75 | 13.42 | 13.6 | 14.86 | 734500.0 | 14.82 |
| 2021-01-29 | 13.95 | 12.61 | 12.8 | 13.21 | 306100.0 | 13.17 |
| 2021-01-28 | 12.92 | 12.25 | 12.6 | 12.65 | 121700.0 | 12.61 |
| 2021-01-27 | 13.2 | 12.53 | 13.01 | 12.8 | 168000.0 | 12.76 |
| 2021-01-26 | 13.96 | 13.09 | 13.85 | 13.51 | 210300.0 | 13.47 |
| 2021-01-25 | 14.04 | 12.91 | 14.03 | 13.5 | 259500.0 | 13.46 |
| 2021-01-22 | 14.4 | 13.13 | 13.69 | 14.12 | 173300.0 | 14.08 |
| 2021-01-21 | 14.42 | 13.13 | 14.39 | 13.57 | 187600.0 | 13.53 |
| 2021-01-20 | 14.74 | 14.09 | 14.72 | 14.59 | 120500.0 | 14.55 |
| 2021-01-19 | 14.95 | 14.1 | 14.25 | 14.6 | 265100.0 | 14.56 |
| 2021-01-15 | 14.72 | 13.67 | 14.61 | 13.83 | 206200.0 | 13.79 |
| 2021-01-14 | 15.16 | 12.94 | 12.99 | 14.69 | 512300.0 | 14.65 |
| 2021-01-13 | 13.18 | 12.45 | 13.18 | 12.8 | 135200.0 | 12.76 |
| 2021-01-12 | 13.3 | 12.52 | 13.18 | 13.07 | 358500.0 | 13.03 |
| 2021-01-11 | 12.9 | 11.87 | 11.94 | 12.76 | 455400.0 | 12.72 |
| 2021-01-08 | 11.89 | 11.25 | 11.59 | 11.8 | 398900.0 | 11.76 |
| 2021-01-07 | 10.99 | 10.39 | 10.39 | 10.92 | 202100.0 | 10.89 |
| 2021-01-06 | 10.8 | 10.06 | 10.66 | 10.25 | 196200.0 | 10.22 |
| 2021-01-05 | 10.95 | 10.5 | 10.73 | 10.71 | 156100.0 | 10.68 |
| 2021-01-04 | 11.94 | 10.78 | 11.36 | 10.84 | 298000.0 | 10.81 |
| 2020-12-31 | 11.25 | 9.78 | 9.8 | 11.2 | 265300.0 | 11.17 |
| 2020-12-30 | 9.83 | 9.31 | 9.31 | 9.76 | 134400.0 | 9.73 |
| 2020-12-29 | 9.48 | 9.11 | 9.48 | 9.35 | 76700.0 | 9.32 |
| 2020-12-28 | 9.86 | 9.3 | 9.67 | 9.35 | 156500.0 | 9.32 |
| 2020-12-24 | 9.78 | 9.19 | 9.36 | 9.6 | 97000.0 | 9.57 |
| 2020-12-23 | 9.57 | 8.96 | 9.22 | 9.44 | 90900.0 | 9.41 |
| 2020-12-22 | 9.49 | 9.01 | 9.49 | 9.11 | 78900.0 | 9.08 |
| 2020-12-21 | 9.45 | 8.76 | 9.4 | 9.4 | 283400.0 | 9.37 |
| 2020-12-18 | 9.9 | 9.46 | 9.63 | 9.57 | 145900.0 | 9.54 |
| 2020-12-17 | 9.86 | 9.62 | 9.85 | 9.63 | 150700.0 | 9.6 |
| 2020-12-16 | 10.04 | 9.71 | 9.84 | 9.81 | 83900.0 | 9.78 |
| 2020-12-15 | 10.08 | 9.11 | 9.46 | 9.85 | 138200.0 | 9.82 |
| 2020-12-14 | 9.44 | 9.03 | 9.17 | 9.35 | 89100.0 | 9.32 |
| 2020-12-11 | 9.04 | 8.78 | 8.89 | 9.0 | 131000.0 | 8.97 |
| 2020-12-10 | 9.17 | 8.5 | 8.5 | 9.06 | 70400.0 | 9.03 |
| 2020-12-09 | 8.87 | 8.42 | 8.74 | 8.59 | 155200.0 | 8.56 |
| 2020-12-08 | 9.11 | 8.7 | 8.7 | 8.74 | 66600.0 | 8.71 |
| 2020-12-07 | 8.91 | 8.4 | 8.86 | 8.77 | 173200.0 | 8.74 |
| 2020-12-04 | 8.93 | 8.5 | 8.5 | 8.89 | 83400.0 | 8.86 |
| 2020-12-03 | 8.44 | 7.96 | 8.0 | 8.38 | 91200.0 | 8.35 |
| 2020-12-02 | 8.14 | 7.44 | 7.45 | 7.9 | 156700.0 | 7.88 |
| 2020-12-01 | 7.77 | 7.49 | 7.7 | 7.51 | 113900.0 | 7.49 |
| 2020-11-30 | 8.34 | 7.37 | 7.8 | 7.61 | 219000.0 | 7.59 |
| 2020-11-27 | 7.8 | 7.2 | 7.2 | 7.78 | 111900.0 | 7.76 |
| 2020-11-25 | 7.3 | 7.0 | 7.07 | 7.23 | 126600.0 | 7.21 |
| 2020-11-24 | 7.21 | 7.0 | 7.21 | 7.07 | 132400.0 | 7.05 |
| 2020-11-23 | 7.13 | 6.97 | 6.97 | 7.09 | 138200.0 | 7.07 |
| 2020-11-20 | 7.06 | 6.88 | 6.96 | 6.96 | 101500.0 | 6.94 |
| 2020-11-19 | 7.13 | 6.9 | 6.9 | 6.99 | 92900.0 | 6.97 |
| 2020-11-18 | 7.23 | 6.89 | 7.11 | 6.9 | 116900.0 | 6.88 |
| 2020-11-17 | 7.22 | 6.85 | 6.99 | 7.09 | 245300.0 | 7.07 |
| 2020-11-16 | 7.2 | 6.71 | 6.71 | 7.0 | 342100.0 | 6.98 |
| 2020-11-13 | 6.8 | 6.54 | 6.7 | 6.65 | 82400.0 | 6.63 |
| 2020-11-12 | 6.84 | 6.42 | 6.58 | 6.63 | 97000.0 | 6.61 |
| 2020-11-11 | 6.79 | 6.52 | 6.7 | 6.77 | 71000.0 | 6.75 |
| 2020-11-10 | 6.77 | 6.46 | 6.56 | 6.75 | 112900.0 | 6.73 |
| 2020-11-09 | 6.77 | 6.31 | 6.6 | 6.6 | 211500.0 | 6.58 |
| 2020-11-06 | 6.59 | 6.27 | 6.52 | 6.45 | 119000.0 | 6.43 |
| 2020-11-05 | 6.52 | 6.24 | 6.32 | 6.48 | 137400.0 | 6.41 |
| 2020-11-04 | 6.32 | 6.05 | 6.28 | 6.19 | 27200.0 | 6.12 |
| 2020-11-03 | 6.35 | 6.04 | 6.24 | 6.25 | 70200.0 | 6.18 |
| 2020-11-02 | 6.14 | 5.78 | 5.9 | 6.1 | 36500.0 | 6.03 |
| 2020-10-30 | 5.88 | 5.63 | 5.63 | 5.85 | 50700.0 | 5.79 |
| 2020-10-29 | 5.88 | 5.51 | 5.87 | 5.85 | 126200.0 | 5.79 |
| 2020-10-28 | 6.07 | 5.75 | 6.02 | 5.83 | 105500.0 | 5.77 |
| 2020-10-27 | 6.26 | 6.01 | 6.26 | 6.12 | 84100.0 | 6.05 |
| 2020-10-26 | 6.35 | 6.11 | 6.14 | 6.21 | 40200.0 | 6.14 |
| 2020-10-23 | 6.55 | 6.33 | 6.34 | 6.36 | 32000.0 | 6.29 |
| 2020-10-22 | 6.59 | 6.21 | 6.21 | 6.53 | 40400.0 | 6.46 |
| 2020-10-21 | 6.3 | 6.16 | 6.29 | 6.23 | 20500.0 | 6.16 |
| 2020-10-20 | 6.34 | 6.01 | 6.18 | 6.29 | 23500.0 | 6.22 |
| 2020-10-19 | 6.33 | 6.02 | 6.33 | 6.14 | 86500.0 | 6.07 |
| 2020-10-16 | 6.64 | 6.25 | 6.64 | 6.3 | 82000.0 | 6.23 |
| 2020-10-15 | 6.67 | 6.17 | 6.2 | 6.56 | 42300.0 | 6.49 |
| 2020-10-14 | 6.52 | 6.21 | 6.38 | 6.38 | 56600.0 | 6.31 |
| 2020-10-13 | 6.52 | 6.16 | 6.52 | 6.38 | 67000.0 | 6.31 |
| 2020-10-12 | 6.72 | 6.45 | 6.65 | 6.61 | 73600.0 | 6.54 |
| 2020-10-09 | 6.81 | 6.61 | 6.8 | 6.71 | 22500.0 | 6.64 |
| 2020-10-08 | 6.8 | 6.47 | 6.47 | 6.77 | 66000.0 | 6.7 |
| 2020-10-07 | 6.63 | 6.36 | 6.52 | 6.46 | 51200.0 | 6.39 |
| 2020-10-06 | 6.79 | 6.42 | 6.67 | 6.46 | 36600.0 | 6.39 |
| 2020-10-05 | 6.69 | 6.34 | 6.34 | 6.67 | 137600.0 | 6.6 |
| 2020-10-02 | 6.29 | 5.91 | 5.95 | 6.26 | 129800.0 | 6.19 |
| 2020-10-01 | 6.16 | 5.88 | 6.05 | 5.95 | 100600.0 | 5.89 |
| 2020-09-30 | 6.2 | 5.93 | 5.93 | 6.02 | 85200.0 | 5.96 |
| 2020-09-29 | 6.03 | 5.8 | 5.91 | 6.01 | 51200.0 | 5.95 |
| 2020-09-28 | 6.11 | 5.82 | 5.82 | 5.93 | 56100.0 | 5.87 |
| 2020-09-25 | 5.97 | 5.73 | 5.89 | 5.85 | 86900.0 | 5.79 |
| 2020-09-24 | 5.93 | 5.63 | 5.68 | 5.78 | 62300.0 | 5.72 |
| 2020-09-23 | 6.09 | 5.7 | 5.92 | 5.72 | 80200.0 | 5.66 |
| 2020-09-22 | 6.0 | 5.78 | 5.85 | 5.83 | 36800.0 | 5.77 |
| 2020-09-21 | 6.13 | 5.8 | 6.1 | 5.83 | 57100.0 | 5.77 |
| 2020-09-18 | 6.48 | 6.23 | 6.48 | 6.26 | 37300.0 | 6.19 |
| 2020-09-17 | 6.56 | 6.33 | 6.33 | 6.46 | 50300.0 | 6.39 |
| 2020-09-16 | 6.48 | 6.16 | 6.26 | 6.41 | 78000.0 | 6.34 |
| 2020-09-15 | 6.35 | 6.1 | 6.1 | 6.15 | 49500.0 | 6.08 |
| 2020-09-14 | 6.21 | 6.0 | 6.0 | 6.1 | 56700.0 | 6.03 |
| 2020-09-11 | 6.06 | 5.78 | 5.78 | 5.97 | 57800.0 | 5.91 |
| 2020-09-10 | 6.0 | 5.73 | 5.85 | 5.77 | 145300.0 | 5.71 |
| 2020-09-09 | 6.12 | 5.76 | 6.12 | 5.86 | 111600.0 | 5.8 |
| 2020-09-08 | 6.16 | 5.95 | 6.1 | 6.13 | 33000.0 | 6.06 |
| 2020-09-04 | 6.11 | 5.8 | 6.11 | 6.1 | 71500.0 | 6.03 |
| 2020-09-03 | 6.14 | 5.74 | 5.88 | 6.01 | 181500.0 | 5.95 |
| 2020-09-02 | 6.08 | 5.66 | 6.08 | 6.06 | 209200.0 | 6.0 |
| 2020-09-01 | 6.27 | 6.0 | 6.2 | 6.13 | 72100.0 | 6.06 |
| 2020-08-31 | 6.38 | 6.2 | 6.38 | 6.29 | 41800.0 | 6.22 |
| 2020-08-28 | 6.5 | 6.3 | 6.3 | 6.4 | 30600.0 | 6.33 |
| 2020-08-27 | 6.5 | 6.24 | 6.47 | 6.33 | 27400.0 | 6.26 |
| 2020-08-26 | 6.5 | 6.27 | 6.27 | 6.48 | 56900.0 | 6.41 |
| 2020-08-25 | 6.33 | 6.01 | 6.1 | 6.29 | 60400.0 | 6.22 |
| 2020-08-24 | 6.15 | 5.97 | 6.0 | 6.01 | 95500.0 | 5.95 |
| 2020-08-21 | 6.29 | 6.0 | 6.24 | 6.02 | 67300.0 | 5.96 |
| 2020-08-20 | 6.28 | 6.17 | 6.25 | 6.23 | 53800.0 | 6.16 |
| 2020-08-19 | 6.47 | 6.25 | 6.45 | 6.29 | 82400.0 | 6.22 |
| 2020-08-18 | 6.85 | 6.38 | 6.8 | 6.39 | 76900.0 | 6.32 |
| 2020-08-17 | 6.94 | 6.76 | 6.77 | 6.84 | 87100.0 | 6.77 |
| 2020-08-14 | 6.99 | 6.5 | 6.52 | 6.91 | 188500.0 | 6.84 |
| 2020-08-13 | 6.66 | 6.38 | 6.38 | 6.54 | 89900.0 | 6.47 |
| 2020-08-12 | 6.72 | 6.3 | 6.62 | 6.47 | 148800.0 | 6.4 |
| 2020-08-11 | 6.82 | 6.42 | 6.46 | 6.63 | 234500.0 | 6.56 |
| 2020-08-10 | 6.41 | 6.16 | 6.21 | 6.38 | 123200.0 | 6.31 |
| 2020-08-07 | 6.34 | 6.15 | 6.25 | 6.31 | 63700.0 | 6.24 |
| 2020-08-06 | 6.36 | 6.18 | 6.26 | 6.32 | 106700.0 | 6.2 |
| 2020-08-05 | 6.38 | 6.18 | 6.37 | 6.24 | 164800.0 | 6.12 |
| 2020-08-04 | 6.62 | 6.22 | 6.33 | 6.39 | 134300.0 | 6.27 |
| 2020-08-03 | 6.57 | 6.22 | 6.23 | 6.45 | 117700.0 | 6.33 |
| 2020-07-31 | 6.73 | 6.14 | 6.7 | 6.34 | 226600.0 | 6.22 |
| 2020-07-30 | 6.9 | 6.55 | 6.55 | 6.7 | 97300.0 | 6.58 |
| 2020-07-29 | 7.21 | 6.71 | 6.91 | 6.87 | 861300.0 | 6.74 |
| 2020-07-28 | 8.7 | 8.3 | 8.7 | 8.36 | 130100.0 | 8.21 |
| 2020-07-27 | 8.82 | 8.51 | 8.82 | 8.76 | 39500.0 | 8.6 |
| 2020-07-24 | 8.93 | 8.5 | 8.64 | 8.79 | 51200.0 | 8.63 |
| 2020-07-23 | 8.79 | 8.51 | 8.71 | 8.65 | 45500.0 | 8.49 |
| 2020-07-22 | 8.85 | 8.52 | 8.85 | 8.71 | 39500.0 | 8.55 |
| 2020-07-21 | 9.1 | 8.76 | 9.1 | 8.92 | 60900.0 | 8.75 |
| 2020-07-20 | 9.05 | 8.78 | 9.05 | 8.91 | 28900.0 | 8.74 |
| 2020-07-17 | 9.41 | 8.96 | 9.24 | 9.09 | 43300.0 | 8.92 |
| 2020-07-16 | 9.15 | 8.68 | 8.74 | 9.08 | 46800.0 | 8.91 |
| 2020-07-15 | 9.12 | 8.45 | 8.45 | 8.79 | 66800.0 | 8.63 |
| 2020-07-14 | 8.75 | 8.28 | 8.75 | 8.52 | 90700.0 | 8.36 |
| 2020-07-13 | 9.23 | 8.72 | 9.2 | 8.82 | 77300.0 | 8.66 |
| 2020-07-10 | 9.4 | 9.0 | 9.0 | 9.17 | 37500.0 | 9.0 |
| 2020-07-09 | 9.6 | 8.93 | 9.6 | 8.99 | 118900.0 | 8.82 |
| 2020-07-08 | 9.81 | 9.3 | 9.51 | 9.69 | 66600.0 | 9.51 |
| 2020-07-07 | 10.05 | 9.24 | 10.05 | 9.52 | 105900.0 | 9.34 |
| 2020-07-06 | 10.2 | 9.63 | 9.63 | 10.12 | 86400.0 | 9.93 |
| 2020-07-02 | 9.88 | 9.4 | 9.88 | 9.58 | 76600.0 | 9.4 |
| 2020-07-01 | 9.99 | 9.52 | 9.73 | 9.66 | 51600.0 | 9.48 |
| 2020-06-30 | 9.79 | 9.4 | 9.69 | 9.71 | 87200.0 | 9.53 |
| 2020-06-29 | 10.1 | 9.52 | 9.68 | 9.6 | 97100.0 | 9.42 |
| 2020-06-26 | 9.93 | 9.2 | 9.91 | 9.69 | 157300.0 | 9.51 |
| 2020-06-25 | 9.87 | 8.99 | 9.0 | 9.83 | 156400.0 | 9.65 |
| 2020-06-24 | 9.32 | 8.64 | 9.12 | 9.01 | 202800.0 | 8.84 |
| 2020-06-23 | 9.45 | 9.03 | 9.07 | 9.28 | 153500.0 | 9.11 |
| 2020-06-22 | 9.64 | 8.74 | 8.8 | 9.55 | 261800.0 | 9.37 |
| 2020-06-19 | 9.04 | 8.29 | 8.73 | 8.63 | 164000.0 | 8.47 |
| 2020-06-18 | 8.49 | 7.78 | 7.85 | 8.45 | 164400.0 | 8.29 |
| 2020-06-17 | 7.9 | 7.5 | 7.67 | 7.84 | 102200.0 | 7.69 |
| 2020-06-16 | 8.07 | 7.42 | 7.84 | 7.57 | 89400.0 | 7.43 |
| 2020-06-15 | 7.67 | 6.98 | 7.0 | 7.58 | 70200.0 | 7.44 |
| 2020-06-12 | 7.2 | 6.84 | 6.88 | 7.2 | 72200.0 | 7.07 |
| 2020-06-11 | 7.21 | 6.56 | 7.07 | 6.64 | 126200.0 | 6.52 |
| 2020-06-10 | 7.68 | 6.89 | 7.42 | 7.4 | 165400.0 | 7.26 |
| 2020-06-09 | 8.17 | 7.39 | 8.17 | 7.76 | 128400.0 | 7.62 |
| 2020-06-08 | 8.19 | 7.61 | 7.75 | 8.09 | 131000.0 | 7.94 |
| 2020-06-05 | 8.11 | 7.45 | 7.5 | 7.52 | 190300.0 | 7.38 |
| 2020-06-04 | 7.5 | 7.12 | 7.36 | 7.45 | 86200.0 | 7.31 |
| 2020-06-03 | 7.73 | 7.13 | 7.13 | 7.44 | 131000.0 | 7.3 |
| 2020-06-02 | 7.05 | 6.79 | 7.05 | 6.96 | 57100.0 | 6.83 |
| 2020-06-01 | 7.23 | 6.69 | 6.8 | 7.05 | 55500.0 | 6.92 |
| 2020-05-29 | 6.76 | 6.51 | 6.51 | 6.69 | 54800.0 | 6.57 |
| 2020-05-28 | 6.73 | 6.43 | 6.6 | 6.57 | 47900.0 | 6.45 |
| 2020-05-27 | 6.8 | 6.39 | 6.6 | 6.77 | 64300.0 | 6.64 |
| 2020-05-26 | 6.35 | 6.1 | 6.27 | 6.25 | 49100.0 | 6.13 |
| 2020-05-22 | 6.25 | 5.9 | 6.25 | 6.13 | 64300.0 | 6.02 |
| 2020-05-21 | 6.41 | 6.07 | 6.28 | 6.2 | 57900.0 | 6.09 |
| 2020-05-20 | 6.31 | 6.01 | 6.1 | 6.21 | 92700.0 | 6.09 |
| 2020-05-19 | 6.67 | 6.02 | 6.5 | 6.1 | 106100.0 | 5.99 |
| 2020-05-18 | 6.8 | 6.38 | 6.38 | 6.5 | 139700.0 | 6.38 |
| 2020-05-15 | 6.49 | 5.94 | 6.11 | 6.16 | 95800.0 | 6.05 |
| 2020-05-14 | 6.25 | 5.71 | 6.24 | 6.04 | 103200.0 | 5.93 |
| 2020-05-13 | 6.49 | 5.87 | 6.25 | 6.0 | 163000.0 | 5.89 |
| 2020-05-12 | 7.13 | 6.68 | 7.13 | 6.82 | 103100.0 | 6.69 |
| 2020-05-11 | 7.43 | 6.82 | 7.27 | 7.13 | 107200.0 | 7.0 |
| 2020-05-08 | 7.4 | 6.81 | 7.4 | 7.32 | 78400.0 | 7.18 |
| 2020-05-07 | 7.34 | 6.89 | 6.89 | 7.34 | 99100.0 | 6.91 |
| 2020-05-06 | 7.87 | 6.85 | 7.63 | 6.89 | 187500.0 | 6.49 |
| 2020-05-05 | 8.1 | 7.28 | 7.97 | 7.38 | 169200.0 | 6.95 |
| 2020-05-04 | 8.28 | 7.8 | 8.2 | 7.82 | 99400.0 | 7.36 |
| 2020-05-01 | 8.69 | 7.82 | 8.69 | 8.2 | 160900.0 | 7.72 |
| 2020-04-30 | 8.95 | 7.76 | 7.88 | 8.72 | 318000.0 | 8.21 |
| 2020-04-29 | 8.35 | 7.17 | 8.3 | 7.36 | 244000.0 | 6.93 |
| 2020-04-28 | 8.14 | 7.25 | 7.3 | 8.0 | 358000.0 | 7.53 |
| 2020-04-27 | 7.44 | 7.05 | 7.05 | 7.27 | 145900.0 | 6.84 |
| 2020-04-24 | 7.29 | 6.78 | 7.17 | 7.05 | 89500.0 | 6.64 |
| 2020-04-23 | 7.5 | 6.86 | 6.86 | 7.05 | 141300.0 | 6.64 |
| 2020-04-22 | 7.05 | 6.77 | 7.0 | 6.85 | 100400.0 | 6.45 |
| 2020-04-21 | 7.45 | 6.57 | 7.17 | 7.07 | 203600.0 | 6.66 |
| 2020-04-20 | 7.57 | 6.88 | 7.03 | 7.16 | 173400.0 | 6.74 |
| 2020-04-17 | 7.52 | 6.6 | 7.32 | 6.86 | 86200.0 | 6.46 |
| 2020-04-16 | 7.15 | 6.84 | 7.04 | 6.92 | 84900.0 | 6.51 |
| 2020-04-15 | 7.76 | 6.75 | 7.76 | 7.22 | 162800.0 | 6.8 |
| 2020-04-14 | 7.95 | 7.17 | 7.25 | 7.76 | 196200.0 | 7.3 |
| 2020-04-13 | 7.29 | 6.0 | 6.0 | 6.94 | 350700.0 | 6.53 |
| 2020-04-09 | 5.9 | 5.0 | 5.0 | 5.8 | 188900.0 | 5.46 |
| 2020-04-08 | 4.99 | 4.65 | 4.99 | 4.76 | 89700.0 | 4.48 |
| 2020-04-07 | 5.34 | 4.72 | 4.96 | 4.79 | 85800.0 | 4.51 |
| 2020-04-06 | 5.1 | 4.79 | 4.79 | 4.89 | 57800.0 | 4.6 |
| 2020-04-03 | 4.9 | 4.59 | 4.87 | 4.68 | 72800.0 | 4.41 |
| 2020-04-02 | 5.19 | 4.58 | 4.88 | 4.71 | 114900.0 | 4.43 |
| 2020-04-01 | 5.37 | 4.84 | 5.1 | 4.9 | 97800.0 | 4.61 |
| 2020-03-31 | 5.67 | 5.21 | 5.27 | 5.32 | 176300.0 | 5.01 |
| 2020-03-30 | 5.42 | 4.99 | 5.15 | 5.1 | 173000.0 | 4.8 |
| 2020-03-27 | 5.29 | 4.54 | 4.98 | 5.08 | 213200.0 | 4.78 |
| 2020-03-26 | 5.1 | 4.48 | 4.6 | 4.92 | 147300.0 | 4.63 |
| 2020-03-25 | 4.68 | 4.17 | 4.34 | 4.46 | 147300.0 | 4.2 |
| 2020-03-24 | 4.6 | 4.2 | 4.43 | 4.28 | 87600.0 | 4.03 |
| 2020-03-23 | 4.74 | 4.08 | 4.48 | 4.17 | 141200.0 | 3.93 |
| 2020-03-20 | 5.2 | 4.41 | 4.89 | 4.47 | 200500.0 | 4.21 |
| 2020-03-19 | 5.16 | 4.42 | 4.47 | 4.73 | 161000.0 | 4.45 |
| 2020-03-18 | 5.39 | 4.53 | 5.09 | 4.53 | 172700.0 | 4.26 |
| 2020-03-17 | 5.97 | 5.46 | 5.68 | 5.53 | 103400.0 | 5.21 |
| 2020-03-16 | 6.65 | 5.62 | 6.35 | 5.65 | 239700.0 | 5.32 |
| 2020-03-13 | 7.24 | 6.47 | 7.08 | 6.85 | 117800.0 | 6.45 |
| 2020-03-12 | 7.14 | 6.25 | 6.79 | 6.73 | 152700.0 | 6.34 |
| 2020-03-11 | 7.73 | 7.05 | 7.5 | 7.29 | 128400.0 | 6.86 |
| 2020-03-10 | 7.9 | 7.27 | 7.3 | 7.71 | 430500.0 | 7.26 |
| 2020-03-09 | 7.96 | 6.5 | 7.96 | 6.53 | 198300.0 | 6.15 |
| 2020-03-06 | 8.51 | 8.0 | 8.03 | 8.43 | 133200.0 | 7.94 |
| 2020-03-05 | 8.88 | 8.15 | 8.82 | 8.25 | 162400.0 | 7.77 |
| 2020-03-04 | 9.47 | 8.75 | 8.9 | 8.96 | 135300.0 | 8.43 |
| 2020-03-03 | 9.24 | 8.76 | 8.76 | 8.84 | 114500.0 | 8.32 |
| 2020-03-02 | 8.99 | 8.56 | 8.9 | 8.74 | 126000.0 | 8.23 |
| 2020-02-28 | 9.39 | 8.7 | 8.8 | 8.97 | 161900.0 | 8.44 |
| 2020-02-27 | 9.55 | 8.72 | 9.43 | 9.12 | 148300.0 | 8.59 |
| 2020-02-26 | 10.08 | 9.57 | 9.73 | 9.67 | 66600.0 | 9.1 |
| 2020-02-25 | 10.28 | 9.5 | 10.18 | 9.65 | 163400.0 | 9.08 |
| 2020-02-24 | 10.74 | 10.08 | 10.74 | 10.16 | 115900.0 | 9.56 |
| 2020-02-21 | 11.15 | 10.84 | 11.15 | 10.99 | 56100.0 | 10.35 |
| 2020-02-20 | 11.21 | 10.26 | 10.26 | 11.19 | 116600.0 | 10.53 |
| 2020-02-19 | 10.9 | 10.2 | 10.82 | 10.4 | 125400.0 | 9.79 |
| 2020-02-18 | 10.99 | 10.71 | 10.83 | 10.75 | 59600.0 | 10.12 |