| 名前 | Petroleo Brasileiro S.A.- Petrobras Common Stock |
| ティッカー | PBR |
| 国 | Brazil |
| 上場年 | nan |
| セクター | Energy |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 10.88 | 10.62 | 10.7 | 10.7 | 19242400.0 | 10.7 |
| 2021-02-12 | 10.64 | 10.36 | 10.37 | 10.55 | 17809300.0 | 10.55 |
| 2021-02-11 | 10.67 | 10.43 | 10.61 | 10.53 | 20314600.0 | 10.53 |
| 2021-02-10 | 10.53 | 10.13 | 10.2 | 10.42 | 22318200.0 | 10.42 |
| 2021-02-09 | 10.45 | 10.16 | 10.4 | 10.28 | 42541500.0 | 10.28 |
| 2021-02-08 | 11.04 | 10.47 | 10.88 | 10.61 | 54335300.0 | 10.61 |
| 2021-02-05 | 11.48 | 10.81 | 11.3 | 11.07 | 32690200.0 | 11.07 |
| 2021-02-04 | 10.9 | 10.63 | 10.79 | 10.86 | 14509100.0 | 10.86 |
| 2021-02-03 | 11.05 | 10.8 | 10.92 | 10.95 | 19259800.0 | 10.95 |
| 2021-02-02 | 11.15 | 10.7 | 11.0 | 10.83 | 32416100.0 | 10.83 |
| 2021-02-01 | 10.42 | 10.05 | 10.18 | 10.28 | 23136200.0 | 10.28 |
| 2021-01-29 | 10.32 | 10.02 | 10.24 | 10.05 | 19114400.0 | 10.05 |
| 2021-01-28 | 10.73 | 10.4 | 10.63 | 10.55 | 22840300.0 | 10.55 |
| 2021-01-27 | 10.68 | 10.03 | 10.28 | 10.34 | 31334300.0 | 10.34 |
| 2021-01-26 | 10.57 | 10.29 | 10.4 | 10.35 | 32797000.0 | 10.35 |
| 2021-01-25 | 10.12 | 9.81 | 10.11 | 10.09 | 18169400.0 | 10.09 |
| 2021-01-22 | 10.33 | 10.04 | 10.15 | 10.19 | 32292300.0 | 10.19 |
| 2021-01-21 | 10.86 | 10.43 | 10.85 | 10.53 | 14824300.0 | 10.53 |
| 2021-01-20 | 11.07 | 10.8 | 11.05 | 10.83 | 17514800.0 | 10.83 |
| 2021-01-19 | 10.97 | 10.7 | 10.94 | 10.88 | 21975800.0 | 10.88 |
| 2021-01-15 | 11.14 | 10.85 | 11.04 | 10.9 | 35725700.0 | 10.9 |
| 2021-01-14 | 11.59 | 11.16 | 11.24 | 11.53 | 27792900.0 | 11.53 |
| 2021-01-13 | 11.62 | 11.15 | 11.59 | 11.21 | 25981400.0 | 11.21 |
| 2021-01-12 | 11.76 | 11.45 | 11.57 | 11.72 | 29407700.0 | 11.72 |
| 2021-01-11 | 11.54 | 11.27 | 11.38 | 11.4 | 15151400.0 | 11.4 |
| 2021-01-08 | 11.88 | 11.52 | 11.86 | 11.69 | 19692000.0 | 11.69 |
| 2021-01-07 | 11.84 | 11.57 | 11.82 | 11.69 | 21690900.0 | 11.69 |
| 2021-01-06 | 11.89 | 11.51 | 11.64 | 11.62 | 26415900.0 | 11.62 |
| 2021-01-05 | 11.64 | 10.91 | 10.92 | 11.52 | 27312900.0 | 11.52 |
| 2021-01-04 | 11.6 | 11.08 | 11.43 | 11.19 | 30198200.0 | 11.19 |
| 2020-12-31 | 11.27 | 11.14 | 11.18 | 11.23 | 11681200.0 | 11.23 |
| 2020-12-30 | 11.25 | 11.04 | 11.04 | 11.21 | 17277200.0 | 11.21 |
| 2020-12-29 | 11.15 | 10.96 | 11.11 | 11.05 | 13216100.0 | 11.05 |
| 2020-12-28 | 11.1 | 10.91 | 10.99 | 10.99 | 13948000.0 | 10.99 |
| 2020-12-24 | 10.98 | 10.77 | 10.98 | 10.97 | 7408900.0 | 10.97 |
| 2020-12-23 | 11.16 | 10.86 | 10.88 | 10.94 | 12348400.0 | 10.94 |
| 2020-12-22 | 10.9 | 10.72 | 10.85 | 10.83 | 14460900.0 | 10.83 |
| 2020-12-21 | 10.95 | 10.66 | 10.73 | 10.76 | 21454400.0 | 10.76 |
| 2020-12-18 | 11.44 | 11.24 | 11.36 | 11.29 | 14711200.0 | 11.29 |
| 2020-12-17 | 11.53 | 11.31 | 11.41 | 11.37 | 19572200.0 | 11.37 |
| 2020-12-16 | 11.33 | 10.94 | 11.07 | 11.29 | 19360500.0 | 11.29 |
| 2020-12-15 | 11.19 | 10.89 | 10.99 | 11.14 | 16748400.0 | 11.14 |
| 2020-12-14 | 11.29 | 10.87 | 11.2 | 10.9 | 19330200.0 | 10.9 |
| 2020-12-11 | 11.17 | 10.95 | 11.06 | 11.13 | 23718200.0 | 11.13 |
| 2020-12-10 | 11.39 | 10.69 | 10.78 | 11.26 | 32580100.0 | 11.26 |
| 2020-12-09 | 10.81 | 10.42 | 10.72 | 10.56 | 26335400.0 | 10.56 |
| 2020-12-08 | 10.96 | 10.61 | 10.75 | 10.63 | 18420700.0 | 10.63 |
| 2020-12-07 | 11.02 | 10.66 | 10.96 | 10.77 | 34896100.0 | 10.77 |
| 2020-12-04 | 11.01 | 10.77 | 10.77 | 10.92 | 29540300.0 | 10.92 |
| 2020-12-03 | 10.78 | 10.37 | 10.4 | 10.55 | 25754300.0 | 10.55 |
| 2020-12-02 | 10.43 | 9.97 | 9.98 | 10.19 | 29829100.0 | 10.19 |
| 2020-12-01 | 10.11 | 9.86 | 9.88 | 10.1 | 24243400.0 | 10.1 |
| 2020-11-30 | 9.94 | 9.54 | 9.8 | 9.57 | 30115800.0 | 9.57 |
| 2020-11-27 | 9.94 | 9.7 | 9.72 | 9.94 | 16310700.0 | 9.94 |
| 2020-11-25 | 10.16 | 9.84 | 9.95 | 10.03 | 22298400.0 | 10.03 |
| 2020-11-24 | 10.09 | 9.74 | 9.85 | 10.0 | 43398800.0 | 10.0 |
| 2020-11-23 | 9.38 | 9.21 | 9.32 | 9.35 | 25540200.0 | 9.35 |
| 2020-11-20 | 9.21 | 9.01 | 9.13 | 9.07 | 14427600.0 | 9.07 |
| 2020-11-19 | 9.27 | 9.08 | 9.13 | 9.2 | 15046700.0 | 9.2 |
| 2020-11-18 | 9.36 | 9.07 | 9.25 | 9.07 | 27630000.0 | 9.07 |
| 2020-11-17 | 9.28 | 8.77 | 8.78 | 9.12 | 28084800.0 | 9.12 |
| 2020-11-16 | 9.01 | 8.75 | 8.97 | 8.84 | 25153300.0 | 8.84 |
| 2020-11-13 | 8.59 | 8.29 | 8.33 | 8.53 | 26882500.0 | 8.53 |
| 2020-11-12 | 8.63 | 8.23 | 8.53 | 8.28 | 21011100.0 | 8.28 |
| 2020-11-11 | 8.79 | 8.54 | 8.6 | 8.78 | 27626000.0 | 8.78 |
| 2020-11-10 | 8.8 | 8.38 | 8.42 | 8.79 | 51354800.0 | 8.79 |
| 2020-11-09 | 8.4 | 7.97 | 8.34 | 8.19 | 50456700.0 | 8.19 |
| 2020-11-06 | 7.4 | 7.14 | 7.18 | 7.37 | 16560700.0 | 7.37 |
| 2020-11-05 | 7.24 | 7.1 | 7.13 | 7.19 | 16712400.0 | 7.19 |
| 2020-11-04 | 7.1 | 6.75 | 6.89 | 6.97 | 18854800.0 | 6.97 |
| 2020-11-03 | 6.99 | 6.77 | 6.97 | 6.88 | 26670200.0 | 6.88 |
| 2020-11-02 | 6.78 | 6.54 | 6.71 | 6.72 | 15856000.0 | 6.72 |
| 2020-10-30 | 6.77 | 6.6 | 6.65 | 6.63 | 23101400.0 | 6.63 |
| 2020-10-29 | 6.77 | 6.15 | 6.24 | 6.69 | 40394500.0 | 6.69 |
| 2020-10-28 | 6.76 | 6.46 | 6.72 | 6.47 | 35790500.0 | 6.47 |
| 2020-10-27 | 7.08 | 6.97 | 7.07 | 6.98 | 18336600.0 | 6.98 |
| 2020-10-26 | 7.27 | 7.07 | 7.26 | 7.19 | 16123700.0 | 7.19 |
| 2020-10-23 | 7.53 | 7.26 | 7.51 | 7.32 | 16959600.0 | 7.32 |
| 2020-10-22 | 7.45 | 7.18 | 7.21 | 7.45 | 18347500.0 | 7.45 |
| 2020-10-21 | 7.25 | 7.06 | 7.16 | 7.19 | 20563600.0 | 7.19 |
| 2020-10-20 | 7.27 | 7.01 | 7.03 | 7.23 | 25849900.0 | 7.23 |
| 2020-10-19 | 7.15 | 6.86 | 6.91 | 6.96 | 23320100.0 | 6.96 |
| 2020-10-16 | 7.03 | 6.85 | 7.02 | 6.86 | 20611300.0 | 6.86 |
| 2020-10-15 | 7.08 | 6.94 | 7.0 | 7.01 | 19157000.0 | 7.01 |
| 2020-10-14 | 7.35 | 7.15 | 7.27 | 7.15 | 17815800.0 | 7.15 |
| 2020-10-13 | 7.26 | 7.06 | 7.15 | 7.23 | 14253500.0 | 7.23 |
| 2020-10-12 | 7.32 | 7.16 | 7.25 | 7.3 | 7573400.0 | 7.3 |
| 2020-10-09 | 7.37 | 7.19 | 7.35 | 7.25 | 20611800.0 | 7.25 |
| 2020-10-08 | 7.39 | 7.11 | 7.13 | 7.38 | 18404200.0 | 7.38 |
| 2020-10-07 | 7.2 | 6.97 | 7.14 | 7.11 | 15091500.0 | 7.11 |
| 2020-10-06 | 7.52 | 7.13 | 7.51 | 7.17 | 19169100.0 | 7.17 |
| 2020-10-05 | 7.29 | 6.88 | 6.96 | 7.21 | 30156000.0 | 7.21 |
| 2020-10-02 | 7.0 | 6.8 | 6.9 | 6.84 | 27393800.0 | 6.84 |
| 2020-10-01 | 7.12 | 6.83 | 6.95 | 7.07 | 33171000.0 | 7.07 |
| 2020-09-30 | 7.19 | 7.03 | 7.1 | 7.12 | 26777500.0 | 7.12 |
| 2020-09-29 | 7.22 | 6.95 | 7.13 | 6.99 | 24890200.0 | 6.99 |
| 2020-09-28 | 7.62 | 7.19 | 7.56 | 7.2 | 25892400.0 | 7.2 |
| 2020-09-25 | 7.52 | 7.32 | 7.36 | 7.46 | 25956500.0 | 7.46 |
| 2020-09-24 | 7.71 | 7.32 | 7.46 | 7.63 | 25846000.0 | 7.63 |
| 2020-09-23 | 7.77 | 7.45 | 7.69 | 7.46 | 27661300.0 | 7.46 |
| 2020-09-22 | 8.07 | 7.75 | 7.99 | 7.84 | 16624700.0 | 7.84 |
| 2020-09-21 | 7.95 | 7.75 | 7.94 | 7.89 | 20085100.0 | 7.89 |
| 2020-09-18 | 8.48 | 8.15 | 8.41 | 8.21 | 28460200.0 | 8.21 |
| 2020-09-17 | 8.58 | 8.23 | 8.26 | 8.58 | 26578000.0 | 8.58 |
| 2020-09-16 | 8.55 | 8.25 | 8.32 | 8.42 | 16936600.0 | 8.42 |
| 2020-09-15 | 8.45 | 8.21 | 8.39 | 8.27 | 18203800.0 | 8.27 |
| 2020-09-14 | 8.32 | 8.1 | 8.28 | 8.28 | 20571500.0 | 8.28 |
| 2020-09-11 | 8.45 | 8.24 | 8.36 | 8.28 | 24911100.0 | 8.28 |
| 2020-09-10 | 8.64 | 8.33 | 8.61 | 8.34 | 21914700.0 | 8.34 |
| 2020-09-09 | 8.73 | 8.58 | 8.64 | 8.66 | 14444500.0 | 8.66 |
| 2020-09-08 | 8.48 | 8.22 | 8.39 | 8.4 | 19531700.0 | 8.4 |
| 2020-09-04 | 8.94 | 8.64 | 8.86 | 8.81 | 26057000.0 | 8.81 |
| 2020-09-03 | 8.97 | 8.68 | 8.8 | 8.8 | 28646600.0 | 8.8 |
| 2020-09-02 | 8.74 | 8.56 | 8.72 | 8.7 | 20711300.0 | 8.7 |
| 2020-09-01 | 8.73 | 8.38 | 8.47 | 8.68 | 21394300.0 | 8.68 |
| 2020-08-31 | 8.39 | 8.15 | 8.36 | 8.17 | 16515000.0 | 8.17 |
| 2020-08-28 | 8.54 | 8.21 | 8.26 | 8.5 | 19391200.0 | 8.5 |
| 2020-08-27 | 8.26 | 8.07 | 8.25 | 8.18 | 16403800.0 | 8.18 |
| 2020-08-26 | 8.48 | 8.06 | 8.48 | 8.12 | 16977600.0 | 8.12 |
| 2020-08-25 | 8.53 | 8.33 | 8.47 | 8.49 | 9712200.0 | 8.49 |
| 2020-08-24 | 8.48 | 8.35 | 8.38 | 8.45 | 14780100.0 | 8.45 |
| 2020-08-21 | 8.3 | 8.14 | 8.29 | 8.25 | 11050000.0 | 8.25 |
| 2020-08-20 | 8.44 | 8.1 | 8.23 | 8.38 | 27922000.0 | 8.38 |
| 2020-08-19 | 8.78 | 8.51 | 8.67 | 8.52 | 14317400.0 | 8.52 |
| 2020-08-18 | 8.82 | 8.61 | 8.65 | 8.66 | 12460200.0 | 8.66 |
| 2020-08-17 | 8.65 | 8.34 | 8.6 | 8.45 | 16793700.0 | 8.45 |
| 2020-08-14 | 8.78 | 8.57 | 8.66 | 8.61 | 13593000.0 | 8.61 |
| 2020-08-13 | 9.0 | 8.67 | 8.91 | 8.69 | 15852000.0 | 8.69 |
| 2020-08-12 | 8.93 | 8.66 | 8.89 | 8.79 | 16799300.0 | 8.79 |
| 2020-08-11 | 9.07 | 8.78 | 9.06 | 8.78 | 18359100.0 | 8.78 |
| 2020-08-10 | 8.84 | 8.56 | 8.78 | 8.83 | 26035200.0 | 8.83 |
| 2020-08-07 | 8.69 | 8.53 | 8.63 | 8.62 | 13288600.0 | 8.62 |
| 2020-08-06 | 9.03 | 8.84 | 8.97 | 8.89 | 13933400.0 | 8.89 |
| 2020-08-05 | 9.08 | 8.82 | 8.94 | 8.93 | 24333900.0 | 8.93 |
| 2020-08-04 | 8.53 | 8.24 | 8.31 | 8.42 | 31166100.0 | 8.42 |
| 2020-08-03 | 8.63 | 8.39 | 8.63 | 8.39 | 24082600.0 | 8.39 |
| 2020-07-31 | 9.14 | 8.65 | 9.08 | 8.67 | 22468300.0 | 8.67 |
| 2020-07-30 | 9.1 | 8.87 | 9.08 | 9.08 | 19479000.0 | 9.08 |
| 2020-07-29 | 9.29 | 9.1 | 9.22 | 9.27 | 14563100.0 | 9.27 |
| 2020-07-28 | 9.22 | 9.06 | 9.08 | 9.14 | 11541200.0 | 9.14 |
| 2020-07-27 | 9.31 | 8.84 | 8.91 | 9.3 | 16362900.0 | 9.3 |
| 2020-07-24 | 9.14 | 8.79 | 8.98 | 9.0 | 16933400.0 | 9.0 |
| 2020-07-23 | 9.22 | 8.91 | 9.19 | 8.96 | 21949200.0 | 8.96 |
| 2020-07-22 | 9.36 | 9.2 | 9.26 | 9.3 | 21068100.0 | 9.21 |
| 2020-07-21 | 9.38 | 9.1 | 9.11 | 9.18 | 39696000.0 | 9.09 |
| 2020-07-20 | 8.89 | 8.66 | 8.72 | 8.82 | 15777500.0 | 8.74 |
| 2020-07-17 | 9.0 | 8.75 | 8.95 | 8.78 | 19855900.0 | 8.7 |
| 2020-07-16 | 9.0 | 8.79 | 8.9 | 8.83 | 16486000.0 | 8.75 |
| 2020-07-15 | 9.08 | 8.84 | 9.02 | 8.99 | 19705900.0 | 8.91 |
| 2020-07-14 | 8.94 | 8.29 | 8.34 | 8.86 | 23180300.0 | 8.78 |
| 2020-07-13 | 8.75 | 8.51 | 8.64 | 8.52 | 21534400.0 | 8.44 |
| 2020-07-10 | 8.71 | 8.43 | 8.49 | 8.7 | 15849900.0 | 8.62 |
| 2020-07-09 | 8.88 | 8.48 | 8.86 | 8.53 | 20634800.0 | 8.45 |
| 2020-07-08 | 8.78 | 8.61 | 8.62 | 8.76 | 14069700.0 | 8.68 |
| 2020-07-07 | 8.73 | 8.45 | 8.62 | 8.46 | 18439400.0 | 8.38 |
| 2020-07-06 | 8.93 | 8.57 | 8.73 | 8.67 | 23552400.0 | 8.59 |
| 2020-07-02 | 8.69 | 8.43 | 8.52 | 8.48 | 20518600.0 | 8.4 |
| 2020-07-01 | 8.61 | 8.35 | 8.37 | 8.45 | 19239700.0 | 8.37 |
| 2020-06-30 | 8.35 | 7.99 | 8.11 | 8.27 | 16117200.0 | 8.19 |
| 2020-06-29 | 8.32 | 8.07 | 8.19 | 8.28 | 12311100.0 | 8.2 |
| 2020-06-26 | 8.26 | 7.98 | 8.23 | 8.03 | 21574100.0 | 7.95 |
| 2020-06-25 | 8.4 | 8.11 | 8.24 | 8.4 | 16884400.0 | 8.32 |
| 2020-06-24 | 8.6 | 8.14 | 8.6 | 8.22 | 22209100.0 | 8.14 |
| 2020-06-23 | 8.95 | 8.49 | 8.55 | 8.75 | 24729800.0 | 8.67 |
| 2020-06-22 | 8.59 | 8.29 | 8.52 | 8.33 | 19376000.0 | 8.25 |
| 2020-06-19 | 8.65 | 8.3 | 8.65 | 8.41 | 20771400.0 | 8.33 |
| 2020-06-18 | 8.53 | 8.27 | 8.28 | 8.43 | 13821400.0 | 8.35 |
| 2020-06-17 | 8.72 | 8.4 | 8.53 | 8.51 | 16586000.0 | 8.43 |
| 2020-06-16 | 8.95 | 8.48 | 8.8 | 8.54 | 31029900.0 | 8.46 |
| 2020-06-15 | 8.53 | 7.54 | 7.81 | 8.38 | 31250200.0 | 8.3 |
| 2020-06-12 | 8.71 | 8.15 | 8.5 | 8.48 | 33620800.0 | 8.4 |
| 2020-06-11 | 8.55 | 8.03 | 8.2 | 8.09 | 43265600.0 | 8.01 |
| 2020-06-10 | 9.36 | 8.89 | 9.36 | 8.89 | 33793500.0 | 8.81 |
| 2020-06-09 | 9.37 | 9.16 | 9.24 | 9.29 | 29185100.0 | 9.2 |
| 2020-06-08 | 9.72 | 9.16 | 9.34 | 9.72 | 31333600.0 | 9.63 |
| 2020-06-05 | 9.41 | 9.16 | 9.34 | 9.29 | 32100800.0 | 9.2 |
| 2020-06-04 | 8.89 | 8.41 | 8.59 | 8.72 | 37424000.0 | 8.64 |
| 2020-06-03 | 8.89 | 8.65 | 8.77 | 8.77 | 34278000.0 | 8.69 |
| 2020-06-02 | 8.4 | 7.97 | 8.02 | 8.38 | 30439000.0 | 8.3 |
| 2020-06-01 | 7.88 | 7.63 | 7.7 | 7.81 | 20565300.0 | 7.74 |
| 2020-05-29 | 7.73 | 7.39 | 7.55 | 7.63 | 28673000.0 | 7.56 |
| 2020-05-28 | 7.86 | 7.58 | 7.81 | 7.62 | 22364900.0 | 7.55 |
| 2020-05-27 | 7.89 | 7.48 | 7.83 | 7.84 | 25581300.0 | 7.77 |
| 2020-05-26 | 7.77 | 7.52 | 7.76 | 7.61 | 28735600.0 | 7.54 |
| 2020-05-22 | 7.13 | 6.82 | 6.95 | 7.06 | 23153400.0 | 6.99 |
| 2020-05-21 | 7.34 | 7.03 | 7.23 | 7.18 | 24158500.0 | 7.11 |
| 2020-05-20 | 7.13 | 6.93 | 6.94 | 6.99 | 24482300.0 | 6.92 |
| 2020-05-19 | 6.9 | 6.71 | 6.86 | 6.72 | 28879000.0 | 6.66 |
| 2020-05-18 | 6.86 | 6.55 | 6.65 | 6.84 | 39710600.0 | 6.78 |
| 2020-05-15 | 6.53 | 6.1 | 6.25 | 6.1 | 29547500.0 | 6.04 |
| 2020-05-14 | 6.08 | 5.74 | 5.93 | 6.04 | 52660600.0 | 5.98 |
| 2020-05-13 | 6.47 | 6.09 | 6.47 | 6.12 | 24260900.0 | 6.06 |
| 2020-05-12 | 6.8 | 6.46 | 6.76 | 6.46 | 24931300.0 | 6.4 |
| 2020-05-11 | 6.87 | 6.55 | 6.74 | 6.56 | 26111400.0 | 6.5 |
| 2020-05-08 | 6.88 | 6.48 | 6.5 | 6.86 | 26813300.0 | 6.8 |
| 2020-05-07 | 6.47 | 6.23 | 6.28 | 6.33 | 32219500.0 | 6.27 |
| 2020-05-06 | 6.68 | 6.31 | 6.59 | 6.33 | 25828000.0 | 6.27 |
| 2020-05-05 | 6.97 | 6.67 | 6.81 | 6.73 | 27466300.0 | 6.67 |
| 2020-05-04 | 6.62 | 6.4 | 6.45 | 6.54 | 19880800.0 | 6.48 |
| 2020-05-01 | 6.75 | 6.38 | 6.75 | 6.57 | 20857400.0 | 6.51 |
| 2020-04-30 | 7.1 | 6.83 | 7.0 | 6.91 | 32703300.0 | 6.85 |
| 2020-04-29 | 7.22 | 6.76 | 6.76 | 7.14 | 38428500.0 | 7.07 |
| 2020-04-28 | 6.58 | 6.15 | 6.27 | 6.56 | 40582100.0 | 6.5 |
| 2020-04-27 | 6.0 | 5.69 | 5.83 | 6.0 | 23890600.0 | 5.86 |
| 2020-04-24 | 6.12 | 5.51 | 6.05 | 5.66 | 53726800.0 | 5.52 |
| 2020-04-23 | 6.6 | 6.25 | 6.48 | 6.31 | 30422000.0 | 6.16 |
| 2020-04-22 | 6.38 | 6.18 | 6.19 | 6.34 | 32270900.0 | 6.19 |
| 2020-04-21 | 6.11 | 5.91 | 6.0 | 6.05 | 36410800.0 | 5.9 |
| 2020-04-20 | 6.46 | 5.99 | 6.03 | 6.27 | 50129100.0 | 6.12 |
| 2020-04-17 | 6.46 | 6.09 | 6.27 | 6.45 | 36342800.0 | 6.29 |
| 2020-04-16 | 6.4 | 6.05 | 6.4 | 6.14 | 20187500.0 | 5.99 |
| 2020-04-15 | 6.46 | 6.19 | 6.29 | 6.32 | 25391400.0 | 6.17 |
| 2020-04-14 | 6.88 | 6.55 | 6.76 | 6.68 | 24979900.0 | 6.52 |
| 2020-04-13 | 6.73 | 6.45 | 6.68 | 6.71 | 29172000.0 | 6.55 |
| 2020-04-09 | 7.46 | 6.58 | 7.09 | 6.72 | 53349500.0 | 6.56 |
| 2020-04-08 | 6.94 | 6.4 | 6.4 | 6.81 | 31724500.0 | 6.65 |
| 2020-04-07 | 6.7 | 6.31 | 6.66 | 6.32 | 41449700.0 | 6.17 |
| 2020-04-06 | 6.18 | 5.86 | 5.95 | 6.14 | 38784400.0 | 5.99 |
| 2020-04-03 | 6.16 | 5.58 | 6.09 | 5.76 | 37905400.0 | 5.62 |
| 2020-04-02 | 6.42 | 5.67 | 5.81 | 5.81 | 60850400.0 | 5.67 |
| 2020-04-01 | 5.53 | 5.14 | 5.18 | 5.41 | 26865900.0 | 5.28 |
| 2020-03-31 | 5.73 | 5.32 | 5.32 | 5.5 | 37015700.0 | 5.37 |
| 2020-03-30 | 5.3 | 4.88 | 5.15 | 5.22 | 25862600.0 | 5.09 |
| 2020-03-27 | 5.37 | 5.16 | 5.35 | 5.19 | 35197200.0 | 5.06 |
| 2020-03-26 | 6.16 | 5.57 | 5.97 | 5.81 | 41292300.0 | 5.67 |
| 2020-03-25 | 6.05 | 5.21 | 5.42 | 5.8 | 48862700.0 | 5.66 |
| 2020-03-24 | 5.48 | 4.92 | 5.06 | 5.43 | 40989000.0 | 5.3 |
| 2020-03-23 | 4.89 | 4.45 | 4.61 | 4.46 | 35837600.0 | 4.35 |
| 2020-03-20 | 5.39 | 4.72 | 5.34 | 4.85 | 38227800.0 | 4.73 |
| 2020-03-19 | 5.12 | 4.1 | 4.4 | 5.06 | 56339600.0 | 4.94 |
| 2020-03-18 | 4.82 | 4.01 | 4.56 | 4.31 | 49017000.0 | 4.21 |
| 2020-03-17 | 5.66 | 5.14 | 5.41 | 5.4 | 51896200.0 | 5.27 |
| 2020-03-16 | 5.96 | 5.13 | 5.4 | 5.25 | 35275300.0 | 5.12 |
| 2020-03-13 | 6.74 | 5.57 | 6.69 | 6.58 | 59809100.0 | 6.42 |
| 2020-03-12 | 5.89 | 4.83 | 5.75 | 5.45 | 86571700.0 | 5.32 |
| 2020-03-11 | 7.77 | 6.64 | 7.52 | 6.85 | 55715500.0 | 6.68 |
| 2020-03-10 | 8.57 | 7.35 | 8.5 | 8.01 | 54755700.0 | 7.82 |
| 2020-03-09 | 8.26 | 7.04 | 7.55 | 7.26 | 95745000.0 | 7.08 |
| 2020-03-06 | 10.87 | 10.27 | 10.7 | 10.52 | 52078200.0 | 10.27 |
| 2020-03-05 | 12.05 | 11.31 | 12.01 | 11.74 | 42527900.0 | 11.46 |
| 2020-03-04 | 12.45 | 12.1 | 12.45 | 12.33 | 23901800.0 | 12.03 |
| 2020-03-03 | 12.91 | 12.0 | 12.51 | 12.16 | 37360900.0 | 11.87 |
| 2020-03-02 | 12.57 | 12.02 | 12.2 | 12.49 | 29931200.0 | 12.19 |
| 2020-02-28 | 12.11 | 11.51 | 11.56 | 12.1 | 46960400.0 | 11.81 |
| 2020-02-27 | 12.55 | 11.71 | 12.0 | 12.08 | 41795900.0 | 11.79 |
| 2020-02-26 | 13.1 | 12.45 | 12.84 | 12.55 | 41263500.0 | 12.25 |
| 2020-02-25 | 13.3 | 12.62 | 13.2 | 12.82 | 26389700.0 | 12.51 |
| 2020-02-24 | 13.28 | 12.71 | 13.14 | 13.08 | 38318000.0 | 12.76 |
| 2020-02-21 | 14.18 | 13.89 | 14.17 | 14.03 | 22637200.0 | 13.69 |
| 2020-02-20 | 14.93 | 14.37 | 14.77 | 14.4 | 21453600.0 | 14.05 |
| 2020-02-19 | 14.94 | 14.73 | 14.77 | 14.89 | 16214300.0 | 14.53 |
| 2020-02-18 | 14.69 | 14.31 | 14.32 | 14.56 | 20754800.0 | 14.21 |