| 名前 | Riot Blockchain Inc. Common Stock |
| ティッカー | RIOT |
| 国 | United States |
| 上場年 | nan |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 61.27 | 54.35 | 55.04 | 59.5 | 42873800.0 | 59.5 |
| 2021-02-12 | 52.73 | 43.66 | 46.14 | 49.28 | 48423900.0 | 49.28 |
| 2021-02-11 | 46.64 | 40.83 | 42.35 | 43.09 | 39870500.0 | 43.09 |
| 2021-02-10 | 39.74 | 32.25 | 37.04 | 36.56 | 27942700.0 | 36.56 |
| 2021-02-09 | 41.88 | 33.23 | 35.56 | 39.86 | 53085100.0 | 39.86 |
| 2021-02-08 | 32.9 | 25.9 | 27.3 | 32.79 | 50819500.0 | 32.79 |
| 2021-02-05 | 24.39 | 22.93 | 23.58 | 23.38 | 12295600.0 | 23.38 |
| 2021-02-04 | 23.5 | 21.42 | 23.47 | 23.08 | 12936700.0 | 23.08 |
| 2021-02-03 | 23.64 | 21.72 | 22.14 | 22.85 | 18199900.0 | 22.85 |
| 2021-02-02 | 22.18 | 19.62 | 20.56 | 21.49 | 15361800.0 | 21.49 |
| 2021-02-01 | 20.48 | 18.69 | 20.17 | 19.98 | 13088900.0 | 19.98 |
| 2021-01-29 | 24.74 | 19.66 | 24.5 | 20.52 | 26696100.0 | 20.52 |
| 2021-01-28 | 22.41 | 17.75 | 18.39 | 19.93 | 26695000.0 | 19.93 |
| 2021-01-27 | 18.93 | 16.75 | 17.79 | 17.93 | 13308800.0 | 17.93 |
| 2021-01-26 | 20.3 | 18.37 | 18.98 | 19.32 | 14084400.0 | 19.32 |
| 2021-01-25 | 22.25 | 19.16 | 22.01 | 19.67 | 19272000.0 | 19.67 |
| 2021-01-22 | 22.5 | 20.28 | 20.3 | 20.97 | 30545100.0 | 20.97 |
| 2021-01-21 | 20.47 | 17.9 | 19.37 | 19.35 | 38293000.0 | 19.35 |
| 2021-01-20 | 24.28 | 20.7 | 24.28 | 22.28 | 26544500.0 | 22.28 |
| 2021-01-19 | 27.19 | 24.75 | 26.7 | 25.2 | 20272300.0 | 25.2 |
| 2021-01-15 | 27.15 | 24.51 | 27.0 | 25.78 | 28732200.0 | 25.78 |
| 2021-01-14 | 29.28 | 25.56 | 25.9 | 28.9 | 37561000.0 | 28.9 |
| 2021-01-13 | 25.08 | 22.52 | 23.65 | 23.88 | 24905700.0 | 23.88 |
| 2021-01-12 | 24.91 | 22.08 | 23.28 | 24.21 | 29022100.0 | 24.21 |
| 2021-01-11 | 24.0 | 20.26 | 21.0 | 22.64 | 55243800.0 | 22.64 |
| 2021-01-08 | 27.39 | 23.59 | 24.77 | 26.59 | 57499700.0 | 26.59 |
| 2021-01-07 | 24.7 | 19.87 | 20.84 | 22.72 | 59358000.0 | 22.72 |
| 2021-01-06 | 20.68 | 18.12 | 18.89 | 19.28 | 40860400.0 | 19.28 |
| 2021-01-05 | 18.65 | 15.35 | 15.75 | 18.41 | 28099800.0 | 18.41 |
| 2021-01-04 | 19.23 | 15.85 | 18.8 | 16.48 | 32293600.0 | 16.48 |
| 2020-12-31 | 18.67 | 16.42 | 17.48 | 16.99 | 39718800.0 | 16.99 |
| 2020-12-30 | 18.16 | 16.43 | 16.99 | 17.26 | 42958100.0 | 17.26 |
| 2020-12-29 | 16.45 | 14.19 | 15.5 | 15.79 | 23106600.0 | 15.79 |
| 2020-12-28 | 17.43 | 14.71 | 15.45 | 15.65 | 44305800.0 | 15.65 |
| 2020-12-24 | 14.96 | 12.8 | 14.07 | 13.12 | 15980000.0 | 13.12 |
| 2020-12-23 | 15.01 | 13.31 | 14.96 | 13.91 | 32496200.0 | 13.91 |
| 2020-12-22 | 15.7 | 11.63 | 11.92 | 14.65 | 70429700.0 | 14.65 |
| 2020-12-21 | 11.32 | 9.75 | 9.89 | 11.04 | 24335600.0 | 11.04 |
| 2020-12-18 | 10.59 | 9.65 | 9.95 | 10.05 | 27783400.0 | 10.05 |
| 2020-12-17 | 11.85 | 10.28 | 11.65 | 10.4 | 47489500.0 | 10.4 |
| 2020-12-16 | 11.66 | 10.53 | 11.25 | 10.76 | 51278700.0 | 10.76 |
| 2020-12-15 | 10.3 | 9.1 | 9.25 | 10.18 | 24809400.0 | 10.18 |
| 2020-12-14 | 9.89 | 8.9 | 9.26 | 9.14 | 17807800.0 | 9.14 |
| 2020-12-11 | 9.27 | 8.44 | 9.0 | 8.66 | 10823800.0 | 8.66 |
| 2020-12-10 | 9.59 | 8.46 | 8.47 | 9.34 | 12211500.0 | 9.34 |
| 2020-12-09 | 10.09 | 8.36 | 9.82 | 8.85 | 16849800.0 | 8.85 |
| 2020-12-08 | 10.92 | 9.38 | 10.7 | 9.87 | 17488500.0 | 9.87 |
| 2020-12-07 | 11.29 | 9.5 | 9.54 | 10.63 | 27428900.0 | 10.63 |
| 2020-12-04 | 10.59 | 9.11 | 9.4 | 10.0 | 32322200.0 | 10.0 |
| 2020-12-03 | 10.14 | 8.5 | 8.81 | 9.66 | 29297500.0 | 9.66 |
| 2020-12-02 | 8.54 | 7.8 | 8.42 | 8.51 | 14162400.0 | 8.51 |
| 2020-12-01 | 9.09 | 7.81 | 8.17 | 8.81 | 28960200.0 | 8.81 |
| 2020-11-30 | 8.48 | 6.9 | 7.09 | 8.45 | 46491800.0 | 8.45 |
| 2020-11-27 | 6.61 | 6.02 | 6.15 | 6.25 | 13230100.0 | 6.25 |
| 2020-11-25 | 7.58 | 6.84 | 7.09 | 7.08 | 17377800.0 | 7.08 |
| 2020-11-24 | 7.6 | 6.46 | 7.59 | 6.81 | 28281000.0 | 6.81 |
| 2020-11-23 | 7.38 | 6.19 | 6.32 | 7.23 | 39777800.0 | 7.23 |
| 2020-11-20 | 6.56 | 5.83 | 6.17 | 5.99 | 34074800.0 | 5.99 |
| 2020-11-19 | 6.0 | 5.41 | 5.46 | 6.0 | 22024600.0 | 6.0 |
| 2020-11-18 | 6.44 | 5.05 | 6.39 | 5.25 | 48455900.0 | 5.25 |
| 2020-11-17 | 6.29 | 4.07 | 4.24 | 6.09 | 82187000.0 | 6.09 |
| 2020-11-16 | 4.17 | 3.81 | 4.02 | 4.1 | 11278300.0 | 4.1 |
| 2020-11-13 | 4.12 | 3.6 | 3.77 | 3.98 | 11293700.0 | 3.98 |
| 2020-11-12 | 3.81 | 3.54 | 3.77 | 3.7 | 5205500.0 | 3.7 |
| 2020-11-11 | 3.76 | 3.41 | 3.5 | 3.6 | 7266700.0 | 3.6 |
| 2020-11-10 | 3.48 | 3.2 | 3.45 | 3.45 | 3934300.0 | 3.45 |
| 2020-11-09 | 3.62 | 3.33 | 3.51 | 3.5 | 5480300.0 | 3.5 |
| 2020-11-06 | 3.82 | 3.61 | 3.82 | 3.65 | 5328900.0 | 3.65 |
| 2020-11-05 | 3.98 | 3.66 | 3.83 | 3.75 | 11977200.0 | 3.75 |
| 2020-11-04 | 3.73 | 3.38 | 3.59 | 3.55 | 7842100.0 | 3.55 |
| 2020-11-03 | 3.59 | 3.3 | 3.35 | 3.5 | 5559600.0 | 3.5 |
| 2020-11-02 | 3.39 | 3.14 | 3.26 | 3.29 | 3253500.0 | 3.29 |
| 2020-10-30 | 3.54 | 3.18 | 3.48 | 3.27 | 6904900.0 | 3.27 |
| 2020-10-29 | 3.73 | 3.44 | 3.5 | 3.55 | 4609800.0 | 3.55 |
| 2020-10-28 | 3.83 | 3.36 | 3.71 | 3.5 | 8592400.0 | 3.5 |
| 2020-10-27 | 4.16 | 3.86 | 4.03 | 4.02 | 10807100.0 | 4.02 |
| 2020-10-26 | 4.03 | 3.61 | 3.98 | 3.85 | 6772300.0 | 3.85 |
| 2020-10-23 | 4.01 | 3.68 | 3.97 | 3.91 | 7305400.0 | 3.91 |
| 2020-10-22 | 4.26 | 3.83 | 4.18 | 4.05 | 15856100.0 | 4.05 |
| 2020-10-21 | 4.14 | 3.76 | 3.93 | 3.98 | 18072900.0 | 3.98 |
| 2020-10-20 | 3.77 | 3.41 | 3.45 | 3.54 | 13717600.0 | 3.54 |
| 2020-10-19 | 3.55 | 3.25 | 3.32 | 3.3 | 8909400.0 | 3.3 |
| 2020-10-16 | 3.37 | 3.11 | 3.37 | 3.11 | 4208700.0 | 3.11 |
| 2020-10-15 | 3.47 | 3.08 | 3.18 | 3.4 | 3605700.0 | 3.4 |
| 2020-10-14 | 3.49 | 3.21 | 3.33 | 3.28 | 4023900.0 | 3.28 |
| 2020-10-13 | 3.47 | 3.22 | 3.47 | 3.37 | 5209300.0 | 3.37 |
| 2020-10-12 | 3.65 | 3.16 | 3.22 | 3.5 | 12692100.0 | 3.5 |
| 2020-10-09 | 3.15 | 2.96 | 3.15 | 3.1 | 6531000.0 | 3.1 |
| 2020-10-08 | 3.09 | 2.72 | 2.77 | 2.93 | 9775100.0 | 2.93 |
| 2020-10-07 | 2.66 | 2.55 | 2.57 | 2.66 | 2148100.0 | 2.66 |
| 2020-10-06 | 2.67 | 2.53 | 2.66 | 2.57 | 2444300.0 | 2.57 |
| 2020-10-05 | 2.68 | 2.57 | 2.63 | 2.66 | 2047500.0 | 2.66 |
| 2020-10-02 | 2.61 | 2.5 | 2.53 | 2.6 | 2138300.0 | 2.6 |
| 2020-10-01 | 2.74 | 2.62 | 2.71 | 2.65 | 1740100.0 | 2.65 |
| 2020-09-30 | 2.76 | 2.63 | 2.73 | 2.7 | 1880700.0 | 2.7 |
| 2020-09-29 | 2.78 | 2.66 | 2.7 | 2.76 | 1996600.0 | 2.76 |
| 2020-09-28 | 2.81 | 2.66 | 2.79 | 2.74 | 3243400.0 | 2.74 |
| 2020-09-25 | 2.78 | 2.6 | 2.66 | 2.68 | 3685800.0 | 2.68 |
| 2020-09-24 | 2.77 | 2.35 | 2.55 | 2.69 | 4218800.0 | 2.69 |
| 2020-09-23 | 2.92 | 2.6 | 2.9 | 2.6 | 4315400.0 | 2.6 |
| 2020-09-22 | 2.96 | 2.84 | 2.95 | 2.93 | 2511300.0 | 2.93 |
| 2020-09-21 | 3.03 | 2.75 | 2.85 | 2.93 | 3625500.0 | 2.93 |
| 2020-09-18 | 3.06 | 2.88 | 3.03 | 3.05 | 3944300.0 | 3.05 |
| 2020-09-17 | 3.06 | 2.9 | 2.92 | 3.0 | 2852400.0 | 3.0 |
| 2020-09-16 | 3.28 | 2.96 | 3.02 | 3.05 | 6377500.0 | 3.05 |
| 2020-09-15 | 3.13 | 2.95 | 3.11 | 3.0 | 2856100.0 | 3.0 |
| 2020-09-14 | 3.12 | 2.87 | 3.07 | 3.02 | 4284400.0 | 3.02 |
| 2020-09-11 | 2.97 | 2.75 | 2.87 | 2.91 | 2951000.0 | 2.91 |
| 2020-09-10 | 3.2 | 2.78 | 3.01 | 2.81 | 4480900.0 | 2.81 |
| 2020-09-09 | 3.09 | 2.88 | 2.88 | 2.95 | 3976600.0 | 2.95 |
| 2020-09-08 | 3.02 | 2.63 | 2.84 | 2.82 | 4434900.0 | 2.82 |
| 2020-09-04 | 3.2 | 2.54 | 3.08 | 3.11 | 8056200.0 | 3.11 |
| 2020-09-03 | 3.29 | 3.06 | 3.1 | 3.16 | 5900100.0 | 3.16 |
| 2020-09-02 | 3.52 | 3.3 | 3.51 | 3.43 | 5030500.0 | 3.43 |
| 2020-09-01 | 3.88 | 3.42 | 3.52 | 3.75 | 8504900.0 | 3.75 |
| 2020-08-31 | 3.7 | 3.35 | 3.66 | 3.5 | 4588200.0 | 3.5 |
| 2020-08-28 | 3.65 | 3.21 | 3.23 | 3.59 | 8666400.0 | 3.59 |
| 2020-08-27 | 3.5 | 3.15 | 3.46 | 3.27 | 4789700.0 | 3.27 |
| 2020-08-26 | 3.56 | 3.35 | 3.4 | 3.41 | 3852000.0 | 3.41 |
| 2020-08-25 | 3.6 | 3.18 | 3.41 | 3.58 | 7397600.0 | 3.58 |
| 2020-08-24 | 3.79 | 3.52 | 3.78 | 3.63 | 4019400.0 | 3.63 |
| 2020-08-21 | 3.94 | 3.67 | 3.82 | 3.72 | 5926100.0 | 3.72 |
| 2020-08-20 | 4.05 | 3.71 | 3.73 | 3.99 | 7506700.0 | 3.99 |
| 2020-08-19 | 4.06 | 3.63 | 3.87 | 3.69 | 8062900.0 | 3.69 |
| 2020-08-18 | 4.2 | 3.91 | 4.0 | 4.04 | 9456000.0 | 4.04 |
| 2020-08-17 | 4.41 | 3.77 | 3.95 | 4.15 | 20781400.0 | 4.15 |
| 2020-08-14 | 3.84 | 3.39 | 3.67 | 3.78 | 10691500.0 | 3.78 |
| 2020-08-13 | 3.75 | 3.05 | 3.42 | 3.61 | 11009400.0 | 3.61 |
| 2020-08-12 | 3.83 | 3.5 | 3.75 | 3.54 | 5697500.0 | 3.54 |
| 2020-08-11 | 4.04 | 3.54 | 3.78 | 3.62 | 10213600.0 | 3.62 |
| 2020-08-10 | 4.28 | 4.0 | 4.26 | 4.13 | 12386000.0 | 4.13 |
| 2020-08-07 | 4.15 | 3.51 | 4.12 | 3.77 | 14667500.0 | 3.77 |
| 2020-08-06 | 4.58 | 4.02 | 4.37 | 4.25 | 27231000.0 | 4.25 |
| 2020-08-05 | 4.45 | 3.83 | 4.07 | 4.01 | 39855500.0 | 4.01 |
| 2020-08-04 | 3.67 | 3.03 | 3.2 | 3.4 | 14269800.0 | 3.4 |
| 2020-08-03 | 4.0 | 2.75 | 2.9 | 3.5 | 58695600.0 | 3.5 |
| 2020-07-31 | 2.8 | 2.43 | 2.6 | 2.64 | 14558800.0 | 2.64 |
| 2020-07-30 | 2.66 | 2.36 | 2.56 | 2.55 | 10283700.0 | 2.55 |
| 2020-07-29 | 2.91 | 2.7 | 2.88 | 2.75 | 15147400.0 | 2.75 |
| 2020-07-28 | 3.2 | 2.66 | 2.87 | 2.77 | 43346200.0 | 2.77 |
| 2020-07-27 | 3.08 | 2.47 | 2.62 | 2.64 | 52558900.0 | 2.64 |
| 2020-07-24 | 2.29 | 2.06 | 2.25 | 2.22 | 8569200.0 | 2.22 |
| 2020-07-23 | 2.45 | 2.23 | 2.4 | 2.29 | 7573500.0 | 2.29 |
| 2020-07-22 | 2.37 | 2.24 | 2.3 | 2.34 | 5382500.0 | 2.34 |
| 2020-07-21 | 2.37 | 2.25 | 2.35 | 2.3 | 3807900.0 | 2.3 |
| 2020-07-20 | 2.27 | 2.15 | 2.22 | 2.26 | 2079900.0 | 2.26 |
| 2020-07-17 | 2.26 | 2.18 | 2.25 | 2.23 | 1595100.0 | 2.23 |
| 2020-07-16 | 2.23 | 2.16 | 2.2 | 2.22 | 1761600.0 | 2.22 |
| 2020-07-15 | 2.28 | 2.18 | 2.27 | 2.26 | 1526600.0 | 2.26 |
| 2020-07-14 | 2.25 | 2.09 | 2.15 | 2.25 | 1919500.0 | 2.25 |
| 2020-07-13 | 2.38 | 2.16 | 2.34 | 2.18 | 3641200.0 | 2.18 |
| 2020-07-10 | 2.39 | 2.25 | 2.3 | 2.33 | 1765900.0 | 2.33 |
| 2020-07-09 | 2.6 | 2.26 | 2.59 | 2.36 | 5068600.0 | 2.36 |
| 2020-07-08 | 2.58 | 2.31 | 2.33 | 2.54 | 9039500.0 | 2.54 |
| 2020-07-07 | 2.38 | 2.23 | 2.38 | 2.29 | 2244000.0 | 2.29 |
| 2020-07-06 | 2.49 | 2.31 | 2.35 | 2.38 | 4540800.0 | 2.38 |
| 2020-07-02 | 2.38 | 2.19 | 2.38 | 2.29 | 3108700.0 | 2.29 |
| 2020-07-01 | 2.41 | 2.21 | 2.21 | 2.34 | 3538300.0 | 2.34 |
| 2020-06-30 | 2.36 | 2.08 | 2.1 | 2.22 | 3369000.0 | 2.22 |
| 2020-06-29 | 2.18 | 2.04 | 2.16 | 2.14 | 2961000.0 | 2.14 |
| 2020-06-26 | 2.3 | 2.15 | 2.28 | 2.2 | 2817900.0 | 2.2 |
| 2020-06-25 | 2.38 | 2.22 | 2.22 | 2.33 | 1906300.0 | 2.33 |
| 2020-06-24 | 2.52 | 2.24 | 2.5 | 2.37 | 5062600.0 | 2.37 |
| 2020-06-23 | 2.84 | 2.41 | 2.57 | 2.6 | 7705100.0 | 2.6 |
| 2020-06-22 | 2.7 | 2.14 | 2.23 | 2.51 | 10076100.0 | 2.51 |
| 2020-06-19 | 2.32 | 2.11 | 2.25 | 2.11 | 3511000.0 | 2.11 |
| 2020-06-18 | 2.28 | 2.19 | 2.27 | 2.19 | 1934300.0 | 2.19 |
| 2020-06-17 | 2.35 | 2.21 | 2.35 | 2.27 | 1695700.0 | 2.27 |
| 2020-06-16 | 2.48 | 2.28 | 2.46 | 2.35 | 2646800.0 | 2.35 |
| 2020-06-15 | 2.38 | 2.05 | 2.1 | 2.31 | 4674200.0 | 2.31 |
| 2020-06-12 | 2.46 | 2.14 | 2.45 | 2.29 | 4839100.0 | 2.29 |
| 2020-06-11 | 2.82 | 2.16 | 2.68 | 2.18 | 11006000.0 | 2.18 |
| 2020-06-10 | 3.31 | 2.57 | 2.68 | 3.1 | 18090900.0 | 3.1 |
| 2020-06-09 | 2.65 | 2.43 | 2.55 | 2.62 | 3665000.0 | 2.62 |
| 2020-06-08 | 2.66 | 2.48 | 2.58 | 2.57 | 3545800.0 | 2.57 |
| 2020-06-05 | 2.68 | 2.42 | 2.57 | 2.6 | 4229500.0 | 2.6 |
| 2020-06-04 | 2.74 | 2.41 | 2.54 | 2.63 | 6913300.0 | 2.63 |
| 2020-06-03 | 2.65 | 2.32 | 2.6 | 2.41 | 5059300.0 | 2.41 |
| 2020-06-02 | 2.98 | 2.34 | 2.62 | 2.51 | 16278000.0 | 2.51 |
| 2020-06-01 | 2.32 | 2.14 | 2.14 | 2.27 | 4076800.0 | 2.27 |
| 2020-05-29 | 2.21 | 2.06 | 2.2 | 2.14 | 2461500.0 | 2.14 |
| 2020-05-28 | 2.35 | 2.18 | 2.22 | 2.21 | 4949300.0 | 2.21 |
| 2020-05-27 | 2.21 | 1.99 | 2.13 | 2.12 | 4581900.0 | 2.12 |
| 2020-05-26 | 2.17 | 1.93 | 2.17 | 1.95 | 5653900.0 | 1.95 |
| 2020-05-22 | 2.38 | 2.2 | 2.37 | 2.24 | 3030100.0 | 2.24 |
| 2020-05-21 | 2.52 | 2.15 | 2.43 | 2.33 | 6331400.0 | 2.33 |
| 2020-05-20 | 2.75 | 2.37 | 2.45 | 2.53 | 12852500.0 | 2.53 |
| 2020-05-19 | 2.41 | 2.15 | 2.2 | 2.23 | 5389200.0 | 2.23 |
| 2020-05-18 | 2.31 | 2.06 | 2.18 | 2.19 | 5543800.0 | 2.19 |
| 2020-05-15 | 2.34 | 2.01 | 2.27 | 2.08 | 6998700.0 | 2.08 |
| 2020-05-14 | 2.58 | 1.92 | 2.1 | 2.28 | 21548400.0 | 2.28 |
| 2020-05-13 | 1.91 | 1.6 | 1.64 | 1.89 | 8303700.0 | 1.89 |
| 2020-05-12 | 1.74 | 1.52 | 1.61 | 1.6 | 4215700.0 | 1.6 |
| 2020-05-11 | 1.87 | 1.5 | 1.8 | 1.59 | 9081900.0 | 1.59 |
| 2020-05-08 | 2.13 | 1.56 | 1.75 | 1.85 | 20202600.0 | 1.85 |
| 2020-05-07 | 1.59 | 1.27 | 1.35 | 1.54 | 10412300.0 | 1.54 |
| 2020-05-06 | 1.28 | 1.17 | 1.21 | 1.27 | 4860800.0 | 1.27 |
| 2020-05-05 | 1.18 | 1.1 | 1.15 | 1.15 | 2111400.0 | 1.15 |
| 2020-05-04 | 1.13 | 1.03 | 1.1 | 1.12 | 1039300.0 | 1.12 |
| 2020-05-01 | 1.2 | 1.07 | 1.18 | 1.07 | 2123000.0 | 1.07 |
| 2020-04-30 | 1.24 | 1.15 | 1.23 | 1.21 | 1669700.0 | 1.21 |
| 2020-04-29 | 1.38 | 1.17 | 1.26 | 1.21 | 7766400.0 | 1.21 |
| 2020-04-28 | 1.25 | 1.15 | 1.24 | 1.16 | 1071800.0 | 1.16 |
| 2020-04-27 | 1.3 | 1.15 | 1.27 | 1.24 | 2484600.0 | 1.24 |
| 2020-04-24 | 1.29 | 1.1 | 1.17 | 1.25 | 4470000.0 | 1.25 |
| 2020-04-23 | 1.2 | 1.07 | 1.07 | 1.15 | 4276500.0 | 1.15 |
| 2020-04-22 | 1.08 | 1.02 | 1.05 | 1.07 | 503500.0 | 1.07 |
| 2020-04-21 | 1.08 | 0.98 | 1.08 | 1.02 | 1030200.0 | 1.02 |
| 2020-04-20 | 1.18 | 1.1 | 1.1 | 1.1 | 1170200.0 | 1.1 |
| 2020-04-17 | 1.2 | 1.11 | 1.2 | 1.14 | 720000.0 | 1.14 |
| 2020-04-16 | 1.21 | 1.13 | 1.2 | 1.17 | 1027800.0 | 1.17 |
| 2020-04-15 | 1.25 | 1.02 | 1.05 | 1.13 | 2518900.0 | 1.13 |
| 2020-04-14 | 1.04 | 0.98 | 0.98 | 1.01 | 1078000.0 | 1.01 |
| 2020-04-13 | 1.02 | 0.93 | 1.01 | 1.01 | 656500.0 | 1.01 |
| 2020-04-09 | 1.09 | 0.98 | 1.08 | 1.03 | 759800.0 | 1.03 |
| 2020-04-08 | 1.09 | 1.0 | 1.06 | 1.07 | 673600.0 | 1.07 |
| 2020-04-07 | 1.19 | 0.99 | 1.19 | 1.02 | 1410400.0 | 1.02 |
| 2020-04-06 | 1.12 | 0.92 | 0.95 | 1.1 | 2570800.0 | 1.1 |
| 2020-04-03 | 0.95 | 0.85 | 0.91 | 0.9 | 1287600.0 | 0.9 |
| 2020-04-02 | 0.88 | 0.76 | 0.8 | 0.78 | 995800.0 | 0.78 |
| 2020-04-01 | 0.85 | 0.76 | 0.83 | 0.77 | 524600.0 | 0.77 |
| 2020-03-31 | 0.86 | 0.79 | 0.83 | 0.83 | 354400.0 | 0.83 |
| 2020-03-30 | 0.85 | 0.78 | 0.81 | 0.79 | 506900.0 | 0.79 |
| 2020-03-27 | 0.83 | 0.78 | 0.8 | 0.79 | 364600.0 | 0.79 |
| 2020-03-26 | 0.93 | 0.76 | 0.82 | 0.82 | 1238000.0 | 0.82 |
| 2020-03-25 | 0.84 | 0.74 | 0.75 | 0.77 | 719100.0 | 0.77 |
| 2020-03-24 | 0.83 | 0.74 | 0.74 | 0.8 | 1173800.0 | 0.8 |
| 2020-03-23 | 0.73 | 0.63 | 0.71 | 0.67 | 565600.0 | 0.67 |
| 2020-03-20 | 0.76 | 0.69 | 0.76 | 0.7 | 592900.0 | 0.7 |
| 2020-03-19 | 0.73 | 0.65 | 0.7 | 0.7 | 840100.0 | 0.7 |
| 2020-03-18 | 0.74 | 0.51 | 0.74 | 0.65 | 1454800.0 | 0.65 |
| 2020-03-17 | 0.8 | 0.63 | 0.7 | 0.75 | 674700.0 | 0.75 |
| 2020-03-16 | 0.7 | 0.6 | 0.61 | 0.66 | 936800.0 | 0.66 |
| 2020-03-13 | 0.8 | 0.65 | 0.78 | 0.72 | 1138300.0 | 0.72 |
| 2020-03-12 | 0.78 | 0.53 | 0.75 | 0.73 | 1826700.0 | 0.73 |
| 2020-03-11 | 1.08 | 0.99 | 1.04 | 1.01 | 1065500.0 | 1.01 |
| 2020-03-10 | 1.14 | 1.04 | 1.13 | 1.07 | 776300.0 | 1.07 |
| 2020-03-09 | 1.12 | 1.02 | 1.08 | 1.08 | 1378500.0 | 1.08 |
| 2020-03-06 | 1.34 | 1.16 | 1.29 | 1.27 | 1437700.0 | 1.27 |
| 2020-03-05 | 1.33 | 1.22 | 1.25 | 1.28 | 2785100.0 | 1.28 |
| 2020-03-04 | 1.17 | 1.13 | 1.16 | 1.16 | 530700.0 | 1.16 |
| 2020-03-03 | 1.19 | 1.12 | 1.18 | 1.14 | 751300.0 | 1.14 |
| 2020-03-02 | 1.21 | 1.13 | 1.16 | 1.18 | 810600.0 | 1.18 |
| 2020-02-28 | 1.19 | 1.12 | 1.15 | 1.14 | 1237100.0 | 1.14 |
| 2020-02-27 | 1.28 | 1.13 | 1.2 | 1.23 | 1555900.0 | 1.23 |
| 2020-02-26 | 1.25 | 1.18 | 1.24 | 1.25 | 1419700.0 | 1.25 |
| 2020-02-25 | 1.35 | 1.23 | 1.35 | 1.26 | 1376300.0 | 1.26 |
| 2020-02-24 | 1.37 | 1.29 | 1.3 | 1.33 | 1274200.0 | 1.33 |
| 2020-02-21 | 1.44 | 1.37 | 1.43 | 1.41 | 906800.0 | 1.41 |
| 2020-02-20 | 1.46 | 1.37 | 1.42 | 1.42 | 1890000.0 | 1.42 |
| 2020-02-19 | 1.55 | 1.42 | 1.55 | 1.5 | 1148800.0 | 1.5 |
| 2020-02-18 | 1.56 | 1.4 | 1.55 | 1.5 | 2365200.0 | 1.5 |