| 名前 | Orchid Island Capital Inc. Common Stock |
| ティッカー | ORC |
| 国 | United States |
| 上場年 | 2013.0 |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 5.78 | 5.64 | 5.66 | 5.75 | 2187000.0 | 5.75 |
| 2021-02-12 | 5.66 | 5.55 | 5.61 | 5.65 | 1868700.0 | 5.65 |
| 2021-02-11 | 5.67 | 5.51 | 5.6 | 5.59 | 1913800.0 | 5.59 |
| 2021-02-10 | 5.64 | 5.57 | 5.59 | 5.58 | 1375700.0 | 5.58 |
| 2021-02-09 | 5.59 | 5.51 | 5.56 | 5.58 | 1552400.0 | 5.58 |
| 2021-02-08 | 5.6 | 5.51 | 5.52 | 5.56 | 1681000.0 | 5.56 |
| 2021-02-05 | 5.54 | 5.39 | 5.39 | 5.52 | 2889300.0 | 5.52 |
| 2021-02-04 | 5.45 | 5.29 | 5.34 | 5.39 | 2994700.0 | 5.39 |
| 2021-02-03 | 5.36 | 5.25 | 5.32 | 5.33 | 1987900.0 | 5.33 |
| 2021-02-02 | 5.36 | 5.21 | 5.23 | 5.36 | 2221100.0 | 5.36 |
| 2021-02-01 | 5.24 | 5.14 | 5.22 | 5.19 | 2163200.0 | 5.19 |
| 2021-01-29 | 5.32 | 5.11 | 5.29 | 5.17 | 4097500.0 | 5.17 |
| 2021-01-28 | 5.42 | 5.29 | 5.39 | 5.34 | 2221300.0 | 5.34 |
| 2021-01-27 | 5.47 | 5.35 | 5.45 | 5.44 | 2960800.0 | 5.38 |
| 2021-01-26 | 5.59 | 5.43 | 5.47 | 5.51 | 3320800.0 | 5.44 |
| 2021-01-25 | 5.46 | 5.33 | 5.36 | 5.45 | 1834200.0 | 5.38 |
| 2021-01-22 | 5.4 | 5.32 | 5.4 | 5.37 | 2542000.0 | 5.31 |
| 2021-01-21 | 5.5 | 5.36 | 5.38 | 5.38 | 7349700.0 | 5.32 |
| 2021-01-20 | 5.57 | 5.45 | 5.49 | 5.53 | 1770500.0 | 5.46 |
| 2021-01-19 | 5.49 | 5.37 | 5.46 | 5.48 | 1276200.0 | 5.41 |
| 2021-01-15 | 5.44 | 5.31 | 5.33 | 5.42 | 1269100.0 | 5.36 |
| 2021-01-14 | 5.36 | 5.25 | 5.25 | 5.36 | 1191300.0 | 5.3 |
| 2021-01-13 | 5.28 | 5.23 | 5.24 | 5.25 | 648500.0 | 5.19 |
| 2021-01-12 | 5.28 | 5.21 | 5.26 | 5.24 | 1000400.0 | 5.18 |
| 2021-01-11 | 5.32 | 5.23 | 5.25 | 5.26 | 933100.0 | 5.2 |
| 2021-01-08 | 5.29 | 5.2 | 5.29 | 5.28 | 797200.0 | 5.22 |
| 2021-01-07 | 5.3 | 5.19 | 5.23 | 5.26 | 780700.0 | 5.2 |
| 2021-01-06 | 5.27 | 5.11 | 5.12 | 5.21 | 1317000.0 | 5.15 |
| 2021-01-05 | 5.17 | 5.08 | 5.13 | 5.09 | 1206300.0 | 5.03 |
| 2021-01-04 | 5.26 | 5.06 | 5.24 | 5.12 | 2648100.0 | 5.06 |
| 2020-12-31 | 5.25 | 5.18 | 5.2 | 5.22 | 803000.0 | 5.16 |
| 2020-12-30 | 5.24 | 5.16 | 5.24 | 5.2 | 1417300.0 | 5.14 |
| 2020-12-29 | 5.37 | 5.25 | 5.37 | 5.26 | 2370500.0 | 5.13 |
| 2020-12-28 | 5.43 | 5.33 | 5.38 | 5.33 | 2638000.0 | 5.2 |
| 2020-12-24 | 5.44 | 5.35 | 5.42 | 5.37 | 615300.0 | 5.24 |
| 2020-12-23 | 5.42 | 5.3 | 5.31 | 5.39 | 993400.0 | 5.26 |
| 2020-12-22 | 5.37 | 5.27 | 5.34 | 5.3 | 1207200.0 | 5.17 |
| 2020-12-21 | 5.39 | 5.3 | 5.34 | 5.33 | 1758700.0 | 5.2 |
| 2020-12-18 | 5.44 | 5.33 | 5.38 | 5.39 | 3113000.0 | 5.26 |
| 2020-12-17 | 5.44 | 5.35 | 5.43 | 5.38 | 1375900.0 | 5.25 |
| 2020-12-16 | 5.46 | 5.35 | 5.42 | 5.36 | 979700.0 | 5.23 |
| 2020-12-15 | 5.41 | 5.33 | 5.4 | 5.4 | 998800.0 | 5.27 |
| 2020-12-14 | 5.43 | 5.31 | 5.38 | 5.33 | 1174300.0 | 5.2 |
| 2020-12-11 | 5.39 | 5.29 | 5.32 | 5.33 | 918900.0 | 5.2 |
| 2020-12-10 | 5.41 | 5.3 | 5.4 | 5.32 | 1048500.0 | 5.19 |
| 2020-12-09 | 5.48 | 5.35 | 5.45 | 5.41 | 1259500.0 | 5.28 |
| 2020-12-08 | 5.48 | 5.37 | 5.37 | 5.43 | 1457600.0 | 5.3 |
| 2020-12-07 | 5.45 | 5.37 | 5.45 | 5.38 | 1094600.0 | 5.25 |
| 2020-12-04 | 5.44 | 5.36 | 5.41 | 5.41 | 1336100.0 | 5.28 |
| 2020-12-03 | 5.42 | 5.34 | 5.42 | 5.37 | 1257200.0 | 5.24 |
| 2020-12-02 | 5.44 | 5.33 | 5.35 | 5.37 | 729100.0 | 5.24 |
| 2020-12-01 | 5.46 | 5.32 | 5.37 | 5.34 | 909200.0 | 5.21 |
| 2020-11-30 | 5.54 | 5.29 | 5.5 | 5.35 | 1839600.0 | 5.22 |
| 2020-11-27 | 5.58 | 5.41 | 5.57 | 5.48 | 1254100.0 | 5.35 |
| 2020-11-25 | 5.69 | 5.58 | 5.64 | 5.64 | 1555500.0 | 5.44 |
| 2020-11-24 | 5.73 | 5.62 | 5.67 | 5.63 | 1687600.0 | 5.43 |
| 2020-11-23 | 5.68 | 5.56 | 5.58 | 5.62 | 2091200.0 | 5.42 |
| 2020-11-20 | 5.58 | 5.51 | 5.51 | 5.53 | 657700.0 | 5.33 |
| 2020-11-19 | 5.68 | 5.43 | 5.66 | 5.56 | 1236600.0 | 5.36 |
| 2020-11-18 | 5.73 | 5.59 | 5.6 | 5.6 | 1190700.0 | 5.4 |
| 2020-11-17 | 5.6 | 5.49 | 5.5 | 5.56 | 884000.0 | 5.36 |
| 2020-11-16 | 5.6 | 5.48 | 5.48 | 5.54 | 1456300.0 | 5.34 |
| 2020-11-13 | 5.47 | 5.35 | 5.39 | 5.41 | 962900.0 | 5.22 |
| 2020-11-12 | 5.36 | 5.28 | 5.32 | 5.31 | 625200.0 | 5.12 |
| 2020-11-11 | 5.46 | 5.32 | 5.45 | 5.35 | 1199900.0 | 5.16 |
| 2020-11-10 | 5.52 | 5.25 | 5.29 | 5.46 | 2478400.0 | 5.27 |
| 2020-11-09 | 5.38 | 5.2 | 5.3 | 5.2 | 2382500.0 | 5.02 |
| 2020-11-06 | 5.32 | 5.2 | 5.29 | 5.2 | 646600.0 | 5.02 |
| 2020-11-05 | 5.39 | 5.24 | 5.24 | 5.27 | 911800.0 | 5.08 |
| 2020-11-04 | 5.35 | 5.19 | 5.29 | 5.27 | 779600.0 | 5.08 |
| 2020-11-03 | 5.33 | 5.24 | 5.24 | 5.3 | 1381400.0 | 5.11 |
| 2020-11-02 | 5.28 | 5.17 | 5.23 | 5.19 | 1369900.0 | 5.01 |
| 2020-10-30 | 5.2 | 5.0 | 5.15 | 5.19 | 1288600.0 | 5.01 |
| 2020-10-29 | 5.12 | 4.97 | 5.1 | 5.12 | 1229800.0 | 4.94 |
| 2020-10-28 | 5.22 | 5.09 | 5.18 | 5.13 | 1112500.0 | 4.89 |
| 2020-10-27 | 5.31 | 5.19 | 5.24 | 5.2 | 663500.0 | 4.95 |
| 2020-10-26 | 5.25 | 5.15 | 5.21 | 5.21 | 804700.0 | 4.96 |
| 2020-10-23 | 5.28 | 5.18 | 5.21 | 5.25 | 589500.0 | 5.0 |
| 2020-10-22 | 5.2 | 5.11 | 5.12 | 5.18 | 772600.0 | 4.93 |
| 2020-10-21 | 5.18 | 5.1 | 5.15 | 5.11 | 480400.0 | 4.87 |
| 2020-10-20 | 5.22 | 5.14 | 5.15 | 5.15 | 480000.0 | 4.9 |
| 2020-10-19 | 5.23 | 5.13 | 5.2 | 5.15 | 703100.0 | 4.9 |
| 2020-10-16 | 5.22 | 5.13 | 5.18 | 5.19 | 502500.0 | 4.94 |
| 2020-10-15 | 5.2 | 5.11 | 5.14 | 5.18 | 554600.0 | 4.93 |
| 2020-10-14 | 5.25 | 5.15 | 5.2 | 5.15 | 583300.0 | 4.9 |
| 2020-10-13 | 5.2 | 5.13 | 5.15 | 5.19 | 561800.0 | 4.94 |
| 2020-10-12 | 5.21 | 5.14 | 5.16 | 5.17 | 463800.0 | 4.92 |
| 2020-10-09 | 5.29 | 5.15 | 5.28 | 5.15 | 686000.0 | 4.9 |
| 2020-10-08 | 5.27 | 5.14 | 5.14 | 5.26 | 1184200.0 | 5.01 |
| 2020-10-07 | 5.14 | 5.06 | 5.12 | 5.11 | 629800.0 | 4.87 |
| 2020-10-06 | 5.22 | 5.09 | 5.17 | 5.09 | 766400.0 | 4.85 |
| 2020-10-05 | 5.19 | 5.08 | 5.15 | 5.13 | 532500.0 | 4.89 |
| 2020-10-02 | 5.2 | 4.95 | 5.0 | 5.19 | 1180200.0 | 4.94 |
| 2020-10-01 | 5.09 | 4.93 | 5.0 | 5.08 | 1186900.0 | 4.84 |
| 2020-09-30 | 5.08 | 4.99 | 5.03 | 5.01 | 788000.0 | 4.77 |
| 2020-09-29 | 5.22 | 5.04 | 5.17 | 5.05 | 917700.0 | 4.81 |
| 2020-09-28 | 5.35 | 5.17 | 5.2 | 5.26 | 1715500.0 | 4.95 |
| 2020-09-25 | 5.16 | 4.99 | 4.99 | 5.13 | 970700.0 | 4.83 |
| 2020-09-24 | 5.07 | 4.83 | 4.88 | 4.97 | 1122700.0 | 4.67 |
| 2020-09-23 | 5.11 | 4.9 | 5.07 | 4.9 | 1215900.0 | 4.61 |
| 2020-09-22 | 5.11 | 5.01 | 5.07 | 5.06 | 898100.0 | 4.76 |
| 2020-09-21 | 5.16 | 5.01 | 5.11 | 5.05 | 963400.0 | 4.75 |
| 2020-09-18 | 5.23 | 5.14 | 5.16 | 5.19 | 1184000.0 | 4.88 |
| 2020-09-17 | 5.21 | 5.11 | 5.13 | 5.19 | 592600.0 | 4.88 |
| 2020-09-16 | 5.2 | 5.1 | 5.1 | 5.16 | 876300.0 | 4.85 |
| 2020-09-15 | 5.17 | 5.08 | 5.16 | 5.1 | 564800.0 | 4.8 |
| 2020-09-14 | 5.2 | 5.04 | 5.07 | 5.15 | 1136700.0 | 4.84 |
| 2020-09-11 | 5.08 | 4.95 | 5.06 | 5.04 | 1168800.0 | 4.74 |
| 2020-09-10 | 5.14 | 5.05 | 5.07 | 5.06 | 708200.0 | 4.76 |
| 2020-09-09 | 5.16 | 5.08 | 5.12 | 5.12 | 621900.0 | 4.82 |
| 2020-09-08 | 5.19 | 4.99 | 5.09 | 5.08 | 1034400.0 | 4.78 |
| 2020-09-04 | 5.11 | 4.97 | 5.07 | 5.09 | 786700.0 | 4.79 |
| 2020-09-03 | 5.14 | 5.02 | 5.12 | 5.05 | 791800.0 | 4.75 |
| 2020-09-02 | 5.12 | 5.03 | 5.12 | 5.11 | 666200.0 | 4.81 |
| 2020-09-01 | 5.13 | 5.05 | 5.05 | 5.11 | 949700.0 | 4.81 |
| 2020-08-31 | 5.18 | 5.06 | 5.18 | 5.11 | 1130300.0 | 4.81 |
| 2020-08-28 | 5.18 | 5.07 | 5.08 | 5.15 | 827700.0 | 4.84 |
| 2020-08-27 | 5.15 | 5.08 | 5.11 | 5.1 | 1294300.0 | 4.74 |
| 2020-08-26 | 5.14 | 5.07 | 5.12 | 5.1 | 1177400.0 | 4.74 |
| 2020-08-25 | 5.25 | 5.09 | 5.25 | 5.13 | 1210200.0 | 4.76 |
| 2020-08-24 | 5.25 | 5.09 | 5.21 | 5.23 | 1858500.0 | 4.86 |
| 2020-08-21 | 5.24 | 5.08 | 5.2 | 5.09 | 1506900.0 | 4.73 |
| 2020-08-20 | 5.31 | 5.16 | 5.3 | 5.23 | 1460100.0 | 4.86 |
| 2020-08-19 | 5.17 | 5.07 | 5.12 | 5.11 | 559400.0 | 4.75 |
| 2020-08-18 | 5.13 | 5.04 | 5.05 | 5.11 | 387400.0 | 4.75 |
| 2020-08-17 | 5.16 | 5.07 | 5.16 | 5.08 | 463000.0 | 4.72 |
| 2020-08-14 | 5.16 | 5.02 | 5.06 | 5.15 | 597900.0 | 4.78 |
| 2020-08-13 | 5.13 | 5.01 | 5.05 | 5.04 | 577000.0 | 4.68 |
| 2020-08-12 | 5.12 | 4.98 | 5.09 | 5.03 | 617200.0 | 4.67 |
| 2020-08-11 | 5.2 | 5.03 | 5.18 | 5.03 | 842800.0 | 4.67 |
| 2020-08-10 | 5.2 | 5.02 | 5.05 | 5.1 | 1180200.0 | 4.74 |
| 2020-08-07 | 5.04 | 4.92 | 4.96 | 5.02 | 653600.0 | 4.66 |
| 2020-08-06 | 5.09 | 4.95 | 5.03 | 4.97 | 668500.0 | 4.62 |
| 2020-08-05 | 5.06 | 4.93 | 4.98 | 5.06 | 1010000.0 | 4.7 |
| 2020-08-04 | 5.1 | 4.96 | 5.07 | 4.97 | 805300.0 | 4.62 |
| 2020-08-03 | 5.12 | 4.99 | 5.11 | 5.04 | 1110900.0 | 4.68 |
| 2020-07-31 | 5.19 | 4.96 | 5.03 | 5.14 | 1358700.0 | 4.77 |
| 2020-07-30 | 5.09 | 4.95 | 5.03 | 5.05 | 866700.0 | 4.69 |
| 2020-07-29 | 5.08 | 4.99 | 5.06 | 5.08 | 764500.0 | 4.66 |
| 2020-07-28 | 5.14 | 4.98 | 5.05 | 4.99 | 998300.0 | 4.58 |
| 2020-07-27 | 5.02 | 4.9 | 5.0 | 4.94 | 654300.0 | 4.53 |
| 2020-07-24 | 5.08 | 4.9 | 5.06 | 4.91 | 1083800.0 | 4.51 |
| 2020-07-23 | 5.22 | 5.02 | 5.19 | 5.1 | 649100.0 | 4.68 |
| 2020-07-22 | 5.27 | 5.09 | 5.15 | 5.17 | 839600.0 | 4.74 |
| 2020-07-21 | 5.14 | 5.0 | 5.01 | 5.1 | 1067200.0 | 4.68 |
| 2020-07-20 | 5.02 | 4.89 | 4.96 | 4.98 | 879400.0 | 4.57 |
| 2020-07-17 | 5.07 | 4.92 | 4.99 | 4.96 | 736700.0 | 4.55 |
| 2020-07-16 | 5.06 | 4.76 | 4.82 | 5.0 | 1821500.0 | 4.59 |
| 2020-07-15 | 4.77 | 4.55 | 4.66 | 4.75 | 903800.0 | 4.36 |
| 2020-07-14 | 4.55 | 4.37 | 4.37 | 4.52 | 632100.0 | 4.15 |
| 2020-07-13 | 4.47 | 4.34 | 4.45 | 4.35 | 545100.0 | 3.99 |
| 2020-07-10 | 4.44 | 4.29 | 4.35 | 4.43 | 577000.0 | 4.07 |
| 2020-07-09 | 4.52 | 4.25 | 4.5 | 4.36 | 943500.0 | 4.0 |
| 2020-07-08 | 4.62 | 4.43 | 4.49 | 4.52 | 747600.0 | 4.15 |
| 2020-07-07 | 4.61 | 4.5 | 4.54 | 4.51 | 510900.0 | 4.14 |
| 2020-07-06 | 4.62 | 4.48 | 4.62 | 4.55 | 750400.0 | 4.18 |
| 2020-07-02 | 4.67 | 4.49 | 4.67 | 4.53 | 759800.0 | 4.16 |
| 2020-07-01 | 4.82 | 4.53 | 4.69 | 4.56 | 1013000.0 | 4.18 |
| 2020-06-30 | 4.72 | 4.63 | 4.7 | 4.71 | 581800.0 | 4.32 |
| 2020-06-29 | 4.83 | 4.46 | 4.54 | 4.7 | 1131800.0 | 4.31 |
| 2020-06-26 | 4.7 | 4.53 | 4.7 | 4.63 | 1357700.0 | 4.2 |
| 2020-06-25 | 4.73 | 4.5 | 4.54 | 4.72 | 704200.0 | 4.28 |
| 2020-06-24 | 4.66 | 4.39 | 4.64 | 4.59 | 1009500.0 | 4.16 |
| 2020-06-23 | 4.67 | 4.49 | 4.58 | 4.67 | 971800.0 | 4.23 |
| 2020-06-22 | 4.53 | 4.4 | 4.52 | 4.53 | 1000200.0 | 4.11 |
| 2020-06-19 | 4.76 | 4.48 | 4.68 | 4.52 | 2508600.0 | 4.1 |
| 2020-06-18 | 4.77 | 4.62 | 4.67 | 4.67 | 1052500.0 | 4.23 |
| 2020-06-17 | 4.74 | 4.58 | 4.71 | 4.68 | 934800.0 | 4.24 |
| 2020-06-16 | 4.85 | 4.53 | 4.82 | 4.64 | 1027800.0 | 4.21 |
| 2020-06-15 | 4.78 | 4.36 | 4.4 | 4.63 | 1017500.0 | 4.2 |
| 2020-06-12 | 4.57 | 4.34 | 4.54 | 4.54 | 916700.0 | 4.12 |
| 2020-06-11 | 4.53 | 4.23 | 4.26 | 4.3 | 1146500.0 | 3.9 |
| 2020-06-10 | 4.78 | 4.46 | 4.76 | 4.59 | 998700.0 | 4.16 |
| 2020-06-09 | 4.95 | 4.71 | 4.81 | 4.8 | 797800.0 | 4.35 |
| 2020-06-08 | 4.92 | 4.64 | 4.66 | 4.9 | 1693800.0 | 4.44 |
| 2020-06-05 | 4.99 | 4.51 | 4.7 | 4.54 | 1849400.0 | 4.12 |
| 2020-06-04 | 4.68 | 4.35 | 4.42 | 4.56 | 1156300.0 | 4.13 |
| 2020-06-03 | 4.49 | 4.26 | 4.27 | 4.4 | 1146400.0 | 3.99 |
| 2020-06-02 | 4.32 | 4.18 | 4.26 | 4.21 | 873200.0 | 3.82 |
| 2020-06-01 | 4.34 | 4.11 | 4.17 | 4.22 | 1015400.0 | 3.83 |
| 2020-05-29 | 4.28 | 4.11 | 4.19 | 4.17 | 843800.0 | 3.78 |
| 2020-05-28 | 4.49 | 4.19 | 4.47 | 4.23 | 1040300.0 | 3.84 |
| 2020-05-27 | 4.58 | 4.25 | 4.58 | 4.49 | 1744300.0 | 4.02 |
| 2020-05-26 | 4.47 | 4.23 | 4.27 | 4.4 | 1291300.0 | 3.94 |
| 2020-05-22 | 4.18 | 4.01 | 4.13 | 4.17 | 646200.0 | 3.73 |
| 2020-05-21 | 4.16 | 4.01 | 4.13 | 4.1 | 695100.0 | 3.67 |
| 2020-05-20 | 4.19 | 4.02 | 4.04 | 4.17 | 1037900.0 | 3.73 |
| 2020-05-19 | 4.08 | 3.91 | 4.08 | 3.96 | 988300.0 | 3.55 |
| 2020-05-18 | 4.09 | 3.87 | 3.99 | 4.01 | 1410400.0 | 3.59 |
| 2020-05-15 | 3.91 | 3.69 | 3.81 | 3.91 | 1416000.0 | 3.5 |
| 2020-05-14 | 3.95 | 3.37 | 3.41 | 3.83 | 1807400.0 | 3.43 |
| 2020-05-13 | 3.62 | 3.24 | 3.6 | 3.42 | 1941200.0 | 3.06 |
| 2020-05-12 | 3.81 | 3.6 | 3.77 | 3.6 | 841400.0 | 3.22 |
| 2020-05-11 | 3.89 | 3.75 | 3.83 | 3.76 | 936800.0 | 3.37 |
| 2020-05-08 | 3.96 | 3.7 | 3.7 | 3.9 | 1020500.0 | 3.49 |
| 2020-05-07 | 3.83 | 3.62 | 3.67 | 3.73 | 970300.0 | 3.34 |
| 2020-05-06 | 3.97 | 3.61 | 3.83 | 3.63 | 1432000.0 | 3.25 |
| 2020-05-05 | 4.1 | 3.81 | 3.94 | 3.81 | 1487900.0 | 3.41 |
| 2020-05-04 | 3.94 | 3.7 | 3.77 | 3.86 | 1365300.0 | 3.46 |
| 2020-05-01 | 4.09 | 3.71 | 3.84 | 3.88 | 1778000.0 | 3.48 |
| 2020-04-30 | 4.12 | 3.85 | 4.1 | 3.94 | 1668600.0 | 3.53 |
| 2020-04-29 | 4.32 | 4.01 | 4.07 | 4.09 | 1997000.0 | 3.66 |
| 2020-04-28 | 4.18 | 3.81 | 3.96 | 4.07 | 2383800.0 | 3.6 |
| 2020-04-27 | 3.9 | 3.66 | 3.8 | 3.81 | 1667300.0 | 3.37 |
| 2020-04-24 | 3.77 | 3.54 | 3.75 | 3.71 | 1483200.0 | 3.28 |
| 2020-04-23 | 3.75 | 3.54 | 3.58 | 3.64 | 935200.0 | 3.22 |
| 2020-04-22 | 3.75 | 3.47 | 3.75 | 3.59 | 993500.0 | 3.17 |
| 2020-04-21 | 3.77 | 3.5 | 3.5 | 3.65 | 1467000.0 | 3.22 |
| 2020-04-20 | 4.0 | 3.47 | 3.5 | 3.6 | 1586400.0 | 3.18 |
| 2020-04-17 | 3.74 | 3.3 | 3.39 | 3.69 | 2830700.0 | 3.26 |
| 2020-04-16 | 3.43 | 3.13 | 3.39 | 3.22 | 1891000.0 | 2.84 |
| 2020-04-15 | 3.48 | 3.22 | 3.4 | 3.36 | 1540100.0 | 2.97 |
| 2020-04-14 | 3.78 | 3.47 | 3.78 | 3.48 | 1188900.0 | 3.07 |
| 2020-04-13 | 3.68 | 3.22 | 3.67 | 3.62 | 2190400.0 | 3.2 |
| 2020-04-09 | 4.09 | 3.35 | 3.7 | 3.64 | 4793800.0 | 3.22 |
| 2020-04-08 | 3.65 | 3.03 | 3.13 | 3.53 | 3471900.0 | 3.12 |
| 2020-04-07 | 3.06 | 2.75 | 2.84 | 2.82 | 1980400.0 | 2.49 |
| 2020-04-06 | 2.9 | 2.5 | 2.6 | 2.63 | 1682900.0 | 2.32 |
| 2020-04-03 | 2.59 | 2.23 | 2.57 | 2.36 | 1521800.0 | 2.09 |
| 2020-04-02 | 2.84 | 2.49 | 2.66 | 2.6 | 1768200.0 | 2.3 |
| 2020-04-01 | 2.94 | 2.55 | 2.93 | 2.58 | 1953600.0 | 2.28 |
| 2020-03-31 | 3.2 | 2.95 | 2.98 | 2.95 | 1581800.0 | 2.61 |
| 2020-03-30 | 3.7 | 2.9 | 3.57 | 2.95 | 2214500.0 | 2.61 |
| 2020-03-27 | 3.74 | 3.45 | 3.64 | 3.57 | 1976700.0 | 3.08 |
| 2020-03-26 | 4.08 | 3.03 | 3.03 | 3.68 | 3856900.0 | 3.18 |
| 2020-03-25 | 3.11 | 2.54 | 2.68 | 2.76 | 2828100.0 | 2.38 |
| 2020-03-24 | 2.86 | 2.5 | 2.72 | 2.51 | 1643200.0 | 2.17 |
| 2020-03-23 | 2.89 | 2.26 | 2.89 | 2.47 | 1753500.0 | 2.13 |
| 2020-03-20 | 3.15 | 2.42 | 2.8 | 2.63 | 3005700.0 | 2.27 |
| 2020-03-19 | 2.6 | 1.69 | 1.98 | 2.33 | 3353100.0 | 2.01 |
| 2020-03-18 | 3.58 | 1.53 | 3.5 | 1.88 | 2999100.0 | 1.62 |
| 2020-03-17 | 3.87 | 3.4 | 3.68 | 3.74 | 1769300.0 | 3.23 |
| 2020-03-16 | 3.97 | 3.5 | 3.56 | 3.54 | 2091800.0 | 3.06 |
| 2020-03-13 | 4.55 | 3.49 | 4.37 | 3.86 | 2940700.0 | 3.33 |
| 2020-03-12 | 4.87 | 3.7 | 4.84 | 4.05 | 2389900.0 | 3.5 |
| 2020-03-11 | 5.42 | 5.08 | 5.36 | 5.16 | 1504400.0 | 4.46 |
| 2020-03-10 | 5.74 | 5.23 | 5.72 | 5.45 | 2152100.0 | 4.71 |
| 2020-03-09 | 5.71 | 5.44 | 5.69 | 5.5 | 1726800.0 | 4.75 |
| 2020-03-06 | 5.99 | 5.79 | 5.9 | 5.92 | 1146500.0 | 5.11 |
| 2020-03-05 | 6.07 | 5.95 | 6.0 | 6.04 | 992000.0 | 5.22 |
| 2020-03-04 | 6.2 | 5.99 | 6.1 | 6.07 | 1014400.0 | 5.24 |
| 2020-03-03 | 6.17 | 5.91 | 6.04 | 6.0 | 2272200.0 | 5.18 |
| 2020-03-02 | 6.02 | 5.74 | 5.74 | 6.0 | 1747800.0 | 5.18 |
| 2020-02-28 | 5.83 | 5.53 | 5.81 | 5.73 | 3285300.0 | 4.95 |
| 2020-02-27 | 6.16 | 5.86 | 6.11 | 5.92 | 2832300.0 | 5.11 |
| 2020-02-26 | 6.39 | 6.24 | 6.34 | 6.24 | 1972400.0 | 5.32 |
| 2020-02-25 | 6.56 | 6.22 | 6.46 | 6.34 | 1902600.0 | 5.41 |
| 2020-02-24 | 6.67 | 6.48 | 6.65 | 6.5 | 1508900.0 | 5.54 |
| 2020-02-21 | 6.89 | 6.6 | 6.69 | 6.69 | 1933800.0 | 5.7 |
| 2020-02-20 | 6.6 | 6.48 | 6.49 | 6.56 | 954400.0 | 5.59 |
| 2020-02-19 | 6.5 | 6.42 | 6.5 | 6.48 | 916000.0 | 5.53 |
| 2020-02-18 | 6.5 | 6.28 | 6.28 | 6.5 | 1643100.0 | 5.54 |