| 名前 | OneSpaWorld Holdings Limited Common Shares |
| ティッカー | OSW |
| 国 | Bahamas |
| 上場年 | nan |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 9.65 | 8.91 | 8.98 | 9.46 | 555400.0 | 9.46 |
| 2021-02-12 | 9.15 | 8.8 | 9.03 | 8.84 | 263100.0 | 8.84 |
| 2021-02-11 | 9.59 | 9.09 | 9.55 | 9.13 | 425400.0 | 9.13 |
| 2021-02-10 | 9.6 | 9.24 | 9.54 | 9.45 | 309400.0 | 9.45 |
| 2021-02-09 | 9.97 | 9.32 | 9.97 | 9.38 | 450200.0 | 9.38 |
| 2021-02-08 | 10.78 | 9.73 | 10.78 | 10.0 | 612800.0 | 10.0 |
| 2021-02-05 | 10.28 | 9.61 | 9.8 | 10.15 | 408100.0 | 10.15 |
| 2021-02-04 | 9.89 | 9.42 | 9.58 | 9.75 | 170600.0 | 9.75 |
| 2021-02-03 | 10.02 | 9.38 | 9.85 | 9.63 | 360800.0 | 9.63 |
| 2021-02-02 | 10.26 | 9.79 | 9.89 | 9.85 | 624800.0 | 9.85 |
| 2021-02-01 | 9.9 | 9.41 | 9.55 | 9.77 | 397500.0 | 9.77 |
| 2021-01-29 | 10.09 | 9.48 | 9.85 | 9.49 | 537500.0 | 9.49 |
| 2021-01-28 | 9.89 | 9.36 | 9.5 | 9.82 | 495200.0 | 9.82 |
| 2021-01-27 | 9.59 | 8.77 | 8.92 | 9.28 | 490300.0 | 9.28 |
| 2021-01-26 | 9.61 | 8.99 | 9.55 | 9.01 | 241600.0 | 9.01 |
| 2021-01-25 | 9.75 | 9.12 | 9.32 | 9.5 | 389500.0 | 9.5 |
| 2021-01-22 | 9.4 | 8.94 | 9.21 | 9.36 | 381300.0 | 9.36 |
| 2021-01-21 | 9.34 | 8.69 | 8.8 | 9.26 | 452600.0 | 9.26 |
| 2021-01-20 | 8.85 | 8.45 | 8.49 | 8.74 | 276800.0 | 8.74 |
| 2021-01-19 | 8.63 | 8.15 | 8.63 | 8.46 | 473200.0 | 8.46 |
| 2021-01-15 | 8.89 | 8.32 | 8.72 | 8.47 | 1086200.0 | 8.47 |
| 2021-01-14 | 9.05 | 8.72 | 8.92 | 8.76 | 344600.0 | 8.76 |
| 2021-01-13 | 9.06 | 8.3 | 9.01 | 8.8 | 525600.0 | 8.8 |
| 2021-01-12 | 9.54 | 9.26 | 9.49 | 9.4 | 395900.0 | 9.4 |
| 2021-01-11 | 9.68 | 9.2 | 9.53 | 9.34 | 296700.0 | 9.34 |
| 2021-01-08 | 10.22 | 9.57 | 10.05 | 9.69 | 237800.0 | 9.69 |
| 2021-01-07 | 10.21 | 9.76 | 10.2 | 10.01 | 536700.0 | 10.01 |
| 2021-01-06 | 10.16 | 9.6 | 9.89 | 9.94 | 799400.0 | 9.94 |
| 2021-01-05 | 9.99 | 9.36 | 9.36 | 9.61 | 700600.0 | 9.61 |
| 2021-01-04 | 10.3 | 9.39 | 10.2 | 9.67 | 436400.0 | 9.67 |
| 2020-12-31 | 10.45 | 9.88 | 10.05 | 10.14 | 612500.0 | 10.14 |
| 2020-12-30 | 10.68 | 9.37 | 9.48 | 9.98 | 870700.0 | 9.98 |
| 2020-12-29 | 9.82 | 9.26 | 9.81 | 9.35 | 246500.0 | 9.35 |
| 2020-12-28 | 9.84 | 9.03 | 9.13 | 9.7 | 306400.0 | 9.7 |
| 2020-12-24 | 9.35 | 8.9 | 9.23 | 9.03 | 102700.0 | 9.03 |
| 2020-12-23 | 9.7 | 8.96 | 9.06 | 9.27 | 368000.0 | 9.27 |
| 2020-12-22 | 9.13 | 8.74 | 8.86 | 9.09 | 388600.0 | 9.09 |
| 2020-12-21 | 9.03 | 8.44 | 8.72 | 8.76 | 609200.0 | 8.76 |
| 2020-12-18 | 9.53 | 8.81 | 8.94 | 9.39 | 1090400.0 | 9.39 |
| 2020-12-17 | 8.94 | 8.32 | 8.51 | 8.9 | 286200.0 | 8.9 |
| 2020-12-16 | 8.58 | 8.34 | 8.43 | 8.48 | 301700.0 | 8.48 |
| 2020-12-15 | 8.73 | 8.16 | 8.5 | 8.41 | 516500.0 | 8.41 |
| 2020-12-14 | 9.01 | 8.32 | 8.93 | 8.33 | 446000.0 | 8.33 |
| 2020-12-11 | 8.86 | 8.37 | 8.61 | 8.77 | 259500.0 | 8.77 |
| 2020-12-10 | 8.77 | 8.26 | 8.55 | 8.67 | 256300.0 | 8.67 |
| 2020-12-09 | 9.09 | 8.46 | 8.99 | 8.6 | 438700.0 | 8.6 |
| 2020-12-08 | 9.21 | 8.75 | 9.05 | 8.9 | 534400.0 | 8.9 |
| 2020-12-07 | 9.66 | 9.07 | 9.64 | 9.09 | 588300.0 | 9.09 |
| 2020-12-04 | 9.87 | 9.42 | 9.59 | 9.79 | 393800.0 | 9.79 |
| 2020-12-03 | 9.57 | 8.94 | 8.94 | 9.51 | 308600.0 | 9.51 |
| 2020-12-02 | 9.07 | 8.41 | 8.52 | 8.93 | 319100.0 | 8.93 |
| 2020-12-01 | 9.0 | 8.39 | 8.99 | 8.56 | 537700.0 | 8.56 |
| 2020-11-30 | 8.9 | 8.42 | 8.64 | 8.84 | 411800.0 | 8.84 |
| 2020-11-27 | 8.83 | 8.54 | 8.78 | 8.68 | 184500.0 | 8.68 |
| 2020-11-25 | 9.2 | 8.55 | 9.2 | 8.63 | 317100.0 | 8.63 |
| 2020-11-24 | 9.1 | 8.35 | 8.55 | 9.07 | 619100.0 | 9.07 |
| 2020-11-23 | 8.43 | 8.05 | 8.3 | 8.27 | 338800.0 | 8.27 |
| 2020-11-20 | 8.56 | 8.05 | 8.39 | 8.22 | 559000.0 | 8.22 |
| 2020-11-19 | 8.57 | 8.32 | 8.4 | 8.48 | 255000.0 | 8.48 |
| 2020-11-18 | 8.95 | 8.18 | 8.25 | 8.44 | 1243600.0 | 8.44 |
| 2020-11-17 | 8.35 | 8.02 | 8.2 | 8.19 | 310900.0 | 8.19 |
| 2020-11-16 | 8.7 | 8.01 | 8.33 | 8.25 | 748300.0 | 8.25 |
| 2020-11-13 | 8.05 | 7.65 | 8.0 | 8.0 | 420000.0 | 8.0 |
| 2020-11-12 | 7.95 | 7.38 | 7.6 | 7.94 | 1261100.0 | 7.94 |
| 2020-11-11 | 8.27 | 7.51 | 8.25 | 7.59 | 699600.0 | 7.59 |
| 2020-11-10 | 8.56 | 8.03 | 8.5 | 8.23 | 871000.0 | 8.23 |
| 2020-11-09 | 8.75 | 7.5 | 8.0 | 8.5 | 2114500.0 | 8.5 |
| 2020-11-06 | 6.59 | 6.19 | 6.55 | 6.34 | 311000.0 | 6.34 |
| 2020-11-05 | 6.55 | 6.01 | 6.01 | 6.49 | 526900.0 | 6.49 |
| 2020-11-04 | 6.21 | 5.87 | 6.06 | 6.01 | 367600.0 | 6.01 |
| 2020-11-03 | 6.29 | 5.95 | 6.03 | 6.19 | 501000.0 | 6.19 |
| 2020-11-02 | 6.4 | 5.84 | 6.29 | 5.96 | 463100.0 | 5.96 |
| 2020-10-30 | 6.86 | 5.87 | 6.13 | 6.21 | 1827500.0 | 6.21 |
| 2020-10-29 | 6.3 | 5.85 | 5.89 | 6.12 | 216800.0 | 6.12 |
| 2020-10-28 | 6.17 | 5.9 | 6.02 | 5.94 | 496400.0 | 5.94 |
| 2020-10-27 | 6.47 | 6.2 | 6.44 | 6.25 | 266800.0 | 6.25 |
| 2020-10-26 | 6.74 | 6.29 | 6.69 | 6.42 | 379900.0 | 6.42 |
| 2020-10-23 | 7.32 | 6.74 | 7.18 | 6.79 | 1020500.0 | 6.79 |
| 2020-10-22 | 7.22 | 6.79 | 6.89 | 7.1 | 637400.0 | 7.1 |
| 2020-10-21 | 6.92 | 6.73 | 6.88 | 6.88 | 115900.0 | 6.88 |
| 2020-10-20 | 6.91 | 6.66 | 6.79 | 6.86 | 175300.0 | 6.86 |
| 2020-10-19 | 7.13 | 6.72 | 7.03 | 6.75 | 233200.0 | 6.75 |
| 2020-10-16 | 7.17 | 6.9 | 6.96 | 7.04 | 251300.0 | 7.04 |
| 2020-10-15 | 7.03 | 6.59 | 6.59 | 6.97 | 184600.0 | 6.97 |
| 2020-10-14 | 7.01 | 6.7 | 6.98 | 6.72 | 116600.0 | 6.72 |
| 2020-10-13 | 7.1 | 6.87 | 7.07 | 6.99 | 224100.0 | 6.99 |
| 2020-10-12 | 7.55 | 7.01 | 7.53 | 7.18 | 206200.0 | 7.18 |
| 2020-10-09 | 7.69 | 7.29 | 7.36 | 7.54 | 269400.0 | 7.54 |
| 2020-10-08 | 7.51 | 7.3 | 7.43 | 7.33 | 239000.0 | 7.33 |
| 2020-10-07 | 7.51 | 7.12 | 7.3 | 7.36 | 279100.0 | 7.36 |
| 2020-10-06 | 7.38 | 7.08 | 7.12 | 7.2 | 664500.0 | 7.2 |
| 2020-10-05 | 7.12 | 6.59 | 6.67 | 7.11 | 379800.0 | 7.11 |
| 2020-10-02 | 6.6 | 6.13 | 6.31 | 6.59 | 424700.0 | 6.59 |
| 2020-10-01 | 6.59 | 6.17 | 6.52 | 6.47 | 1096900.0 | 6.47 |
| 2020-09-30 | 6.74 | 6.28 | 6.4 | 6.5 | 582100.0 | 6.5 |
| 2020-09-29 | 7.09 | 6.2 | 7.08 | 6.27 | 1150500.0 | 6.27 |
| 2020-09-28 | 7.28 | 6.75 | 6.99 | 7.12 | 376500.0 | 7.12 |
| 2020-09-25 | 6.86 | 6.06 | 6.08 | 6.75 | 506400.0 | 6.75 |
| 2020-09-24 | 6.41 | 6.03 | 6.27 | 6.06 | 479300.0 | 6.06 |
| 2020-09-23 | 6.8 | 6.28 | 6.69 | 6.3 | 935400.0 | 6.3 |
| 2020-09-22 | 6.89 | 6.6 | 6.71 | 6.66 | 364900.0 | 6.66 |
| 2020-09-21 | 6.95 | 6.59 | 6.82 | 6.7 | 414900.0 | 6.7 |
| 2020-09-18 | 7.31 | 6.98 | 7.17 | 7.03 | 1126800.0 | 7.03 |
| 2020-09-17 | 7.52 | 6.96 | 7.13 | 7.07 | 326100.0 | 7.07 |
| 2020-09-16 | 7.59 | 7.1 | 7.15 | 7.25 | 440200.0 | 7.25 |
| 2020-09-15 | 7.48 | 7.15 | 7.38 | 7.16 | 266100.0 | 7.16 |
| 2020-09-14 | 7.5 | 7.14 | 7.34 | 7.38 | 599700.0 | 7.38 |
| 2020-09-11 | 7.41 | 7.04 | 7.31 | 7.24 | 594700.0 | 7.24 |
| 2020-09-10 | 7.52 | 7.26 | 7.41 | 7.27 | 315200.0 | 7.27 |
| 2020-09-09 | 7.63 | 7.25 | 7.42 | 7.36 | 362100.0 | 7.36 |
| 2020-09-08 | 7.55 | 7.23 | 7.45 | 7.39 | 552700.0 | 7.39 |
| 2020-09-04 | 7.56 | 7.25 | 7.26 | 7.49 | 429000.0 | 7.49 |
| 2020-09-03 | 7.48 | 7.05 | 7.05 | 7.18 | 571100.0 | 7.18 |
| 2020-09-02 | 7.24 | 6.86 | 7.09 | 7.03 | 711100.0 | 7.03 |
| 2020-09-01 | 7.08 | 6.8 | 6.88 | 7.04 | 437900.0 | 7.04 |
| 2020-08-31 | 7.44 | 6.8 | 7.33 | 6.93 | 619900.0 | 6.93 |
| 2020-08-28 | 7.36 | 6.76 | 6.85 | 7.2 | 1353500.0 | 7.2 |
| 2020-08-27 | 6.89 | 6.47 | 6.5 | 6.76 | 478400.0 | 6.76 |
| 2020-08-26 | 6.42 | 6.07 | 6.21 | 6.37 | 671200.0 | 6.37 |
| 2020-08-25 | 6.36 | 6.06 | 6.1 | 6.24 | 457900.0 | 6.24 |
| 2020-08-24 | 6.17 | 5.8 | 5.91 | 6.06 | 512000.0 | 6.06 |
| 2020-08-21 | 5.92 | 5.59 | 5.67 | 5.78 | 274500.0 | 5.78 |
| 2020-08-20 | 5.71 | 5.52 | 5.63 | 5.68 | 124400.0 | 5.68 |
| 2020-08-19 | 5.91 | 5.6 | 5.68 | 5.67 | 224700.0 | 5.67 |
| 2020-08-18 | 5.87 | 5.61 | 5.66 | 5.65 | 161100.0 | 5.65 |
| 2020-08-17 | 5.73 | 5.54 | 5.73 | 5.65 | 202200.0 | 5.65 |
| 2020-08-14 | 5.87 | 5.55 | 5.55 | 5.68 | 1476900.0 | 5.68 |
| 2020-08-13 | 6.06 | 5.6 | 5.84 | 5.62 | 380700.0 | 5.62 |
| 2020-08-12 | 6.39 | 5.86 | 6.28 | 5.88 | 575800.0 | 5.88 |
| 2020-08-11 | 6.41 | 6.09 | 6.16 | 6.2 | 486700.0 | 6.2 |
| 2020-08-10 | 6.16 | 5.88 | 5.9 | 6.05 | 379100.0 | 6.05 |
| 2020-08-07 | 5.89 | 5.7 | 5.77 | 5.86 | 215100.0 | 5.86 |
| 2020-08-06 | 5.82 | 5.62 | 5.65 | 5.8 | 324800.0 | 5.8 |
| 2020-08-05 | 5.69 | 5.37 | 5.41 | 5.6 | 437600.0 | 5.6 |
| 2020-08-04 | 5.4 | 5.22 | 5.26 | 5.28 | 575800.0 | 5.28 |
| 2020-08-03 | 5.55 | 5.21 | 5.55 | 5.25 | 265100.0 | 5.25 |
| 2020-07-31 | 5.91 | 5.53 | 5.82 | 5.56 | 220800.0 | 5.56 |
| 2020-07-30 | 5.89 | 5.74 | 5.83 | 5.86 | 191500.0 | 5.86 |
| 2020-07-29 | 5.99 | 5.86 | 5.95 | 5.95 | 302900.0 | 5.95 |
| 2020-07-28 | 6.01 | 5.78 | 5.78 | 5.91 | 166600.0 | 5.91 |
| 2020-07-27 | 6.06 | 5.68 | 5.88 | 5.82 | 1454600.0 | 5.82 |
| 2020-07-24 | 5.9 | 5.51 | 5.54 | 5.8 | 547700.0 | 5.8 |
| 2020-07-23 | 5.54 | 5.21 | 5.43 | 5.53 | 369500.0 | 5.53 |
| 2020-07-22 | 5.61 | 5.34 | 5.51 | 5.43 | 217800.0 | 5.43 |
| 2020-07-21 | 5.72 | 5.28 | 5.29 | 5.51 | 498200.0 | 5.51 |
| 2020-07-20 | 5.53 | 5.27 | 5.49 | 5.31 | 403000.0 | 5.31 |
| 2020-07-17 | 5.74 | 5.26 | 5.53 | 5.5 | 275500.0 | 5.5 |
| 2020-07-16 | 5.86 | 5.45 | 5.51 | 5.55 | 316700.0 | 5.55 |
| 2020-07-15 | 5.8 | 5.39 | 5.39 | 5.6 | 638400.0 | 5.6 |
| 2020-07-14 | 5.57 | 4.85 | 5.0 | 5.2 | 352300.0 | 5.2 |
| 2020-07-13 | 5.23 | 4.76 | 5.1 | 5.02 | 269900.0 | 5.02 |
| 2020-07-10 | 5.03 | 4.53 | 4.63 | 5.0 | 220800.0 | 5.0 |
| 2020-07-09 | 4.92 | 4.43 | 4.84 | 4.69 | 377400.0 | 4.69 |
| 2020-07-08 | 4.97 | 4.58 | 4.76 | 4.82 | 339000.0 | 4.82 |
| 2020-07-07 | 5.12 | 4.75 | 5.02 | 4.76 | 179200.0 | 4.76 |
| 2020-07-06 | 5.13 | 4.81 | 5.09 | 5.11 | 426200.0 | 5.11 |
| 2020-07-02 | 5.29 | 4.84 | 4.91 | 4.92 | 431600.0 | 4.92 |
| 2020-07-01 | 5.0 | 4.72 | 4.8 | 4.8 | 817600.0 | 4.8 |
| 2020-06-30 | 4.96 | 4.53 | 4.86 | 4.77 | 577600.0 | 4.77 |
| 2020-06-29 | 5.1 | 4.64 | 4.74 | 4.87 | 371700.0 | 4.87 |
| 2020-06-26 | 5.02 | 4.56 | 4.95 | 4.78 | 734400.0 | 4.78 |
| 2020-06-25 | 5.46 | 4.96 | 5.3 | 5.06 | 792600.0 | 5.06 |
| 2020-06-24 | 5.8 | 5.4 | 5.69 | 5.57 | 654200.0 | 5.57 |
| 2020-06-23 | 5.92 | 5.53 | 5.66 | 5.85 | 391800.0 | 5.85 |
| 2020-06-22 | 5.62 | 5.45 | 5.61 | 5.53 | 475500.0 | 5.53 |
| 2020-06-19 | 6.2 | 5.31 | 6.02 | 5.7 | 624000.0 | 5.7 |
| 2020-06-18 | 6.0 | 5.76 | 5.96 | 5.86 | 420200.0 | 5.86 |
| 2020-06-17 | 6.6 | 6.02 | 6.55 | 6.03 | 717800.0 | 6.03 |
| 2020-06-16 | 7.08 | 6.52 | 7.06 | 6.7 | 465900.0 | 6.7 |
| 2020-06-15 | 6.73 | 6.12 | 6.25 | 6.61 | 548800.0 | 6.61 |
| 2020-06-12 | 7.06 | 6.47 | 6.87 | 6.5 | 932100.0 | 6.5 |
| 2020-06-11 | 6.99 | 6.2 | 6.74 | 6.38 | 1003500.0 | 6.38 |
| 2020-06-10 | 7.74 | 6.75 | 7.62 | 7.41 | 1018100.0 | 7.41 |
| 2020-06-09 | 8.21 | 7.56 | 8.21 | 7.61 | 983200.0 | 7.61 |
| 2020-06-08 | 8.05 | 7.55 | 7.55 | 7.88 | 796500.0 | 7.88 |
| 2020-06-05 | 7.65 | 7.06 | 7.06 | 7.47 | 1245700.0 | 7.47 |
| 2020-06-04 | 7.02 | 6.8 | 6.85 | 6.88 | 806600.0 | 6.88 |
| 2020-06-03 | 7.18 | 6.85 | 7.0 | 6.88 | 1022100.0 | 6.88 |
| 2020-06-02 | 6.95 | 6.57 | 6.7 | 6.92 | 747600.0 | 6.92 |
| 2020-06-01 | 7.24 | 6.53 | 6.62 | 6.6 | 989400.0 | 6.6 |
| 2020-05-29 | 6.8 | 6.3 | 6.67 | 6.54 | 1121100.0 | 6.54 |
| 2020-05-28 | 7.25 | 6.67 | 7.16 | 6.81 | 798800.0 | 6.81 |
| 2020-05-27 | 7.01 | 6.45 | 6.72 | 6.95 | 1384000.0 | 6.95 |
| 2020-05-26 | 6.88 | 6.28 | 6.59 | 6.3 | 700500.0 | 6.3 |
| 2020-05-22 | 6.6 | 6.2 | 6.27 | 6.29 | 512200.0 | 6.29 |
| 2020-05-21 | 6.47 | 6.12 | 6.22 | 6.23 | 673200.0 | 6.23 |
| 2020-05-20 | 6.35 | 5.98 | 6.22 | 6.25 | 311500.0 | 6.25 |
| 2020-05-19 | 6.32 | 5.81 | 6.13 | 6.08 | 409700.0 | 6.08 |
| 2020-05-18 | 6.3 | 5.35 | 5.44 | 6.2 | 1376700.0 | 6.2 |
| 2020-05-15 | 5.46 | 5.11 | 5.23 | 5.14 | 492400.0 | 5.14 |
| 2020-05-14 | 5.59 | 4.97 | 5.22 | 5.35 | 844900.0 | 5.35 |
| 2020-05-13 | 5.59 | 5.06 | 5.57 | 5.37 | 888600.0 | 5.37 |
| 2020-05-12 | 6.06 | 5.61 | 5.91 | 5.61 | 690200.0 | 5.61 |
| 2020-05-11 | 6.18 | 5.85 | 6.14 | 5.93 | 476200.0 | 5.93 |
| 2020-05-08 | 6.45 | 5.87 | 5.98 | 6.27 | 690000.0 | 6.27 |
| 2020-05-07 | 6.03 | 5.45 | 5.47 | 5.79 | 734600.0 | 5.79 |
| 2020-05-06 | 5.95 | 5.39 | 5.85 | 5.42 | 969400.0 | 5.42 |
| 2020-05-05 | 6.35 | 5.76 | 6.23 | 5.8 | 1240300.0 | 5.8 |
| 2020-05-04 | 6.33 | 5.15 | 5.49 | 6.1 | 1341700.0 | 6.1 |
| 2020-05-01 | 6.25 | 5.55 | 6.16 | 5.96 | 2016500.0 | 5.96 |
| 2020-04-30 | 6.6 | 5.22 | 5.22 | 6.51 | 6280600.0 | 6.51 |
| 2020-04-29 | 5.05 | 4.77 | 4.85 | 4.88 | 1144300.0 | 4.88 |
| 2020-04-28 | 5.15 | 4.61 | 5.08 | 4.64 | 858800.0 | 4.64 |
| 2020-04-27 | 5.09 | 4.27 | 4.3 | 4.86 | 815900.0 | 4.86 |
| 2020-04-24 | 4.35 | 4.05 | 4.3 | 4.26 | 802500.0 | 4.26 |
| 2020-04-23 | 4.41 | 3.85 | 3.89 | 4.23 | 622200.0 | 4.23 |
| 2020-04-22 | 4.05 | 3.75 | 3.89 | 3.85 | 352000.0 | 3.85 |
| 2020-04-21 | 3.96 | 3.6 | 3.63 | 3.85 | 413900.0 | 3.85 |
| 2020-04-20 | 4.11 | 3.75 | 3.96 | 3.75 | 658300.0 | 3.75 |
| 2020-04-17 | 4.34 | 3.85 | 4.0 | 4.08 | 658000.0 | 4.08 |
| 2020-04-16 | 4.03 | 3.8 | 3.96 | 3.81 | 585900.0 | 3.81 |
| 2020-04-15 | 4.1 | 3.72 | 3.9 | 4.01 | 768000.0 | 4.01 |
| 2020-04-14 | 4.58 | 4.07 | 4.31 | 4.14 | 1801800.0 | 4.14 |
| 2020-04-13 | 4.25 | 3.75 | 4.06 | 4.21 | 1258500.0 | 4.21 |
| 2020-04-09 | 4.3 | 3.65 | 3.73 | 4.06 | 1464200.0 | 4.06 |
| 2020-04-08 | 3.94 | 3.11 | 3.16 | 3.59 | 1114900.0 | 3.59 |
| 2020-04-07 | 3.56 | 3.01 | 3.5 | 3.09 | 1303800.0 | 3.09 |
| 2020-04-06 | 3.45 | 2.7 | 2.7 | 3.0 | 1122000.0 | 3.0 |
| 2020-04-03 | 2.74 | 2.54 | 2.67 | 2.6 | 1642900.0 | 2.6 |
| 2020-04-02 | 3.82 | 2.52 | 3.76 | 2.54 | 2240500.0 | 2.54 |
| 2020-04-01 | 3.91 | 3.53 | 3.91 | 3.73 | 885200.0 | 3.73 |
| 2020-03-31 | 4.28 | 3.9 | 4.0 | 4.06 | 1160400.0 | 4.06 |
| 2020-03-30 | 4.59 | 3.81 | 4.36 | 4.08 | 759800.0 | 4.08 |
| 2020-03-27 | 4.43 | 4.1 | 4.43 | 4.24 | 577900.0 | 4.24 |
| 2020-03-26 | 5.0 | 4.5 | 4.59 | 4.56 | 622900.0 | 4.56 |
| 2020-03-25 | 4.77 | 4.18 | 4.41 | 4.55 | 1747500.0 | 4.55 |
| 2020-03-24 | 4.53 | 3.35 | 3.41 | 4.2 | 1909000.0 | 4.2 |
| 2020-03-23 | 3.34 | 2.77 | 3.06 | 3.1 | 1912700.0 | 3.1 |
| 2020-03-20 | 3.29 | 2.45 | 2.72 | 3.04 | 2457500.0 | 3.04 |
| 2020-03-19 | 3.07 | 2.5 | 2.79 | 2.57 | 1927300.0 | 2.57 |
| 2020-03-18 | 3.7 | 2.61 | 3.62 | 2.79 | 2676800.0 | 2.79 |
| 2020-03-17 | 4.28 | 3.75 | 4.04 | 3.98 | 2060600.0 | 3.98 |
| 2020-03-16 | 4.5 | 3.72 | 3.72 | 4.01 | 2487100.0 | 4.01 |
| 2020-03-13 | 5.81 | 4.59 | 5.16 | 4.81 | 2649800.0 | 4.81 |
| 2020-03-12 | 5.91 | 4.03 | 5.41 | 4.89 | 4279300.0 | 4.89 |
| 2020-03-11 | 7.0 | 5.97 | 6.81 | 6.01 | 3324700.0 | 6.01 |
| 2020-03-10 | 8.13 | 6.87 | 7.4 | 6.97 | 3482900.0 | 6.97 |
| 2020-03-09 | 9.75 | 7.06 | 9.59 | 7.14 | 5344900.0 | 7.14 |
| 2020-03-06 | 10.91 | 10.15 | 10.45 | 10.48 | 2543900.0 | 10.48 |
| 2020-03-05 | 12.16 | 10.81 | 12.12 | 10.98 | 2611900.0 | 10.98 |
| 2020-03-04 | 12.83 | 12.1 | 12.63 | 12.42 | 1192400.0 | 12.42 |
| 2020-03-03 | 12.93 | 12.16 | 12.62 | 12.44 | 1207100.0 | 12.44 |
| 2020-03-02 | 12.55 | 11.77 | 12.33 | 12.55 | 1339800.0 | 12.55 |
| 2020-02-28 | 12.63 | 12.11 | 12.19 | 12.22 | 1016100.0 | 12.22 |
| 2020-02-27 | 12.95 | 12.0 | 12.41 | 12.56 | 1018000.0 | 12.56 |
| 2020-02-26 | 13.35 | 12.13 | 12.46 | 12.72 | 2648000.0 | 12.72 |
| 2020-02-25 | 13.94 | 12.67 | 13.82 | 12.73 | 2378600.0 | 12.73 |
| 2020-02-24 | 14.49 | 13.75 | 14.49 | 13.77 | 1907500.0 | 13.77 |
| 2020-02-21 | 14.86 | 14.56 | 14.8 | 14.8 | 905900.0 | 14.8 |
| 2020-02-20 | 15.11 | 14.73 | 15.0 | 14.77 | 353800.0 | 14.77 |
| 2020-02-19 | 15.1 | 14.77 | 14.93 | 15.01 | 457400.0 | 15.01 |
| 2020-02-18 | 15.4 | 14.73 | 15.21 | 14.88 | 1210200.0 | 14.88 |