| 名前 | Companhia Siderurgica Nacional S.A. Common Stock |
| ティッカー | SID |
| 国 | Brazil |
| 上場年 | nan |
| セクター | Capital Goods |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 6.31 | 6.09 | 6.13 | 6.16 | 3215200.0 | 6.16 |
| 2021-02-12 | 6.3 | 6.05 | 6.16 | 6.1 | 2888300.0 | 6.1 |
| 2021-02-11 | 6.41 | 6.06 | 6.38 | 6.1 | 3171900.0 | 6.1 |
| 2021-02-10 | 6.63 | 6.35 | 6.6 | 6.35 | 3040700.0 | 6.35 |
| 2021-02-09 | 6.65 | 6.33 | 6.43 | 6.56 | 5313000.0 | 6.56 |
| 2021-02-08 | 6.57 | 6.36 | 6.48 | 6.46 | 4115300.0 | 6.46 |
| 2021-02-05 | 6.23 | 5.8 | 5.82 | 6.15 | 3800300.0 | 6.15 |
| 2021-02-04 | 5.87 | 5.67 | 5.87 | 5.69 | 2032700.0 | 5.69 |
| 2021-02-03 | 5.91 | 5.74 | 5.89 | 5.76 | 2327500.0 | 5.76 |
| 2021-02-02 | 5.82 | 5.64 | 5.79 | 5.68 | 2150500.0 | 5.68 |
| 2021-02-01 | 5.81 | 5.6 | 5.73 | 5.77 | 2464100.0 | 5.77 |
| 2021-01-29 | 5.85 | 5.51 | 5.81 | 5.51 | 4199500.0 | 5.51 |
| 2021-01-28 | 6.11 | 5.74 | 5.75 | 6.07 | 4197400.0 | 6.07 |
| 2021-01-27 | 6.08 | 5.77 | 5.91 | 5.81 | 5387300.0 | 5.81 |
| 2021-01-26 | 6.3 | 6.07 | 6.28 | 6.1 | 3382200.0 | 6.1 |
| 2021-01-25 | 6.16 | 5.85 | 6.16 | 5.97 | 2698600.0 | 5.97 |
| 2021-01-22 | 6.21 | 5.99 | 6.03 | 6.18 | 3382100.0 | 6.18 |
| 2021-01-21 | 6.36 | 6.13 | 6.31 | 6.19 | 2529000.0 | 6.19 |
| 2021-01-20 | 6.3 | 6.07 | 6.2 | 6.21 | 3239200.0 | 6.21 |
| 2021-01-19 | 6.23 | 6.05 | 6.21 | 6.13 | 3357900.0 | 6.13 |
| 2021-01-15 | 6.84 | 6.41 | 6.83 | 6.41 | 6235800.0 | 6.41 |
| 2021-01-14 | 7.19 | 6.95 | 6.98 | 7.15 | 4566100.0 | 7.15 |
| 2021-01-13 | 6.96 | 6.78 | 6.94 | 6.8 | 3219300.0 | 6.8 |
| 2021-01-12 | 7.24 | 6.89 | 6.91 | 7.11 | 3588400.0 | 7.11 |
| 2021-01-11 | 7.04 | 6.83 | 6.92 | 6.83 | 3071700.0 | 6.83 |
| 2021-01-08 | 7.14 | 6.83 | 7.0 | 7.14 | 5622800.0 | 7.14 |
| 2021-01-07 | 7.07 | 6.92 | 6.98 | 7.07 | 3828200.0 | 7.07 |
| 2021-01-06 | 6.99 | 6.56 | 6.64 | 6.78 | 4862600.0 | 6.78 |
| 2021-01-05 | 6.56 | 6.28 | 6.35 | 6.56 | 4661100.0 | 6.56 |
| 2021-01-04 | 6.59 | 6.29 | 6.47 | 6.42 | 3992000.0 | 6.42 |
| 2020-12-31 | 6.11 | 5.95 | 6.08 | 5.95 | 1400500.0 | 5.95 |
| 2020-12-30 | 6.16 | 6.06 | 6.07 | 6.08 | 2244300.0 | 6.08 |
| 2020-12-29 | 6.29 | 6.02 | 6.07 | 6.22 | 6044900.0 | 6.22 |
| 2020-12-28 | 5.92 | 5.77 | 5.91 | 5.84 | 1540300.0 | 5.84 |
| 2020-12-24 | 5.9 | 5.81 | 5.86 | 5.84 | 409800.0 | 5.84 |
| 2020-12-23 | 5.93 | 5.78 | 5.83 | 5.87 | 1475500.0 | 5.87 |
| 2020-12-22 | 5.9 | 5.71 | 5.89 | 5.82 | 2327600.0 | 5.82 |
| 2020-12-21 | 6.07 | 5.91 | 5.96 | 5.97 | 3505300.0 | 5.97 |
| 2020-12-18 | 6.0 | 5.87 | 5.95 | 5.92 | 5052800.0 | 5.92 |
| 2020-12-17 | 5.78 | 5.65 | 5.75 | 5.74 | 2506800.0 | 5.74 |
| 2020-12-16 | 5.57 | 5.32 | 5.44 | 5.57 | 2560000.0 | 5.57 |
| 2020-12-15 | 5.66 | 5.43 | 5.65 | 5.5 | 3461200.0 | 5.5 |
| 2020-12-14 | 5.45 | 5.24 | 5.41 | 5.32 | 2715800.0 | 5.32 |
| 2020-12-11 | 5.6 | 5.41 | 5.5 | 5.56 | 4374200.0 | 5.56 |
| 2020-12-10 | 5.67 | 5.23 | 5.24 | 5.65 | 7082300.0 | 5.65 |
| 2020-12-09 | 5.29 | 4.93 | 5.27 | 4.94 | 2074000.0 | 4.94 |
| 2020-12-08 | 5.1 | 4.95 | 5.03 | 5.08 | 2207000.0 | 5.08 |
| 2020-12-07 | 5.15 | 5.01 | 5.06 | 5.11 | 2790200.0 | 5.11 |
| 2020-12-04 | 5.04 | 4.76 | 4.76 | 5.04 | 3508500.0 | 5.04 |
| 2020-12-03 | 4.61 | 4.44 | 4.57 | 4.46 | 3852100.0 | 4.46 |
| 2020-12-02 | 4.6 | 4.44 | 4.51 | 4.59 | 1575100.0 | 4.59 |
| 2020-12-01 | 4.63 | 4.5 | 4.51 | 4.57 | 2552300.0 | 4.57 |
| 2020-11-30 | 4.48 | 4.35 | 4.48 | 4.35 | 1722000.0 | 4.35 |
| 2020-11-27 | 4.55 | 4.43 | 4.52 | 4.48 | 1965300.0 | 4.48 |
| 2020-11-25 | 4.39 | 4.2 | 4.25 | 4.37 | 2142400.0 | 4.37 |
| 2020-11-24 | 4.2 | 3.99 | 4.0 | 4.2 | 1899000.0 | 4.2 |
| 2020-11-23 | 3.93 | 3.81 | 3.82 | 3.92 | 1648800.0 | 3.92 |
| 2020-11-20 | 3.79 | 3.7 | 3.76 | 3.7 | 1170700.0 | 3.7 |
| 2020-11-19 | 3.81 | 3.68 | 3.72 | 3.8 | 1435600.0 | 3.8 |
| 2020-11-18 | 3.72 | 3.64 | 3.72 | 3.65 | 991100.0 | 3.65 |
| 2020-11-17 | 3.75 | 3.57 | 3.59 | 3.72 | 1027300.0 | 3.72 |
| 2020-11-16 | 3.64 | 3.57 | 3.6 | 3.62 | 1323900.0 | 3.62 |
| 2020-11-13 | 3.63 | 3.5 | 3.58 | 3.56 | 1281900.0 | 3.56 |
| 2020-11-12 | 3.7 | 3.53 | 3.65 | 3.54 | 1967900.0 | 3.54 |
| 2020-11-11 | 3.76 | 3.67 | 3.74 | 3.69 | 1416200.0 | 3.69 |
| 2020-11-10 | 3.92 | 3.66 | 3.86 | 3.67 | 1642600.0 | 3.67 |
| 2020-11-09 | 4.05 | 3.85 | 4.04 | 3.85 | 1964800.0 | 3.85 |
| 2020-11-06 | 3.9 | 3.79 | 3.79 | 3.88 | 1605100.0 | 3.88 |
| 2020-11-05 | 3.81 | 3.65 | 3.66 | 3.79 | 3819200.0 | 3.79 |
| 2020-11-04 | 3.81 | 3.7 | 3.78 | 3.76 | 1656500.0 | 3.76 |
| 2020-11-03 | 3.89 | 3.72 | 3.75 | 3.86 | 2149900.0 | 3.86 |
| 2020-11-02 | 3.63 | 3.54 | 3.59 | 3.61 | 1105000.0 | 3.61 |
| 2020-10-30 | 3.65 | 3.54 | 3.63 | 3.57 | 1847300.0 | 3.57 |
| 2020-10-29 | 3.72 | 3.55 | 3.57 | 3.66 | 2572600.0 | 3.66 |
| 2020-10-28 | 3.69 | 3.57 | 3.68 | 3.57 | 3794500.0 | 3.57 |
| 2020-10-27 | 3.88 | 3.74 | 3.83 | 3.76 | 2425400.0 | 3.76 |
| 2020-10-26 | 3.82 | 3.7 | 3.79 | 3.76 | 2611200.0 | 3.76 |
| 2020-10-23 | 3.83 | 3.7 | 3.77 | 3.81 | 1654200.0 | 3.81 |
| 2020-10-22 | 3.85 | 3.74 | 3.77 | 3.74 | 1684600.0 | 3.74 |
| 2020-10-21 | 3.76 | 3.66 | 3.67 | 3.72 | 2062900.0 | 3.72 |
| 2020-10-20 | 3.74 | 3.5 | 3.5 | 3.68 | 2338200.0 | 3.68 |
| 2020-10-19 | 3.6 | 3.49 | 3.51 | 3.51 | 3631300.0 | 3.51 |
| 2020-10-16 | 3.55 | 3.39 | 3.48 | 3.48 | 3569800.0 | 3.48 |
| 2020-10-15 | 3.48 | 3.29 | 3.31 | 3.47 | 3025600.0 | 3.47 |
| 2020-10-14 | 3.32 | 3.24 | 3.3 | 3.28 | 3052500.0 | 3.28 |
| 2020-10-13 | 3.3 | 3.12 | 3.16 | 3.29 | 3156700.0 | 3.29 |
| 2020-10-12 | 3.24 | 3.15 | 3.22 | 3.16 | 1180100.0 | 3.16 |
| 2020-10-09 | 3.3 | 3.17 | 3.27 | 3.22 | 1824700.0 | 3.22 |
| 2020-10-08 | 3.23 | 3.16 | 3.19 | 3.19 | 1901500.0 | 3.19 |
| 2020-10-07 | 3.28 | 3.19 | 3.21 | 3.24 | 1969400.0 | 3.24 |
| 2020-10-06 | 3.22 | 3.1 | 3.2 | 3.16 | 2109000.0 | 3.16 |
| 2020-10-05 | 3.19 | 3.01 | 3.01 | 3.18 | 1736700.0 | 3.18 |
| 2020-10-02 | 3.0 | 2.85 | 2.87 | 2.97 | 1479600.0 | 2.97 |
| 2020-10-01 | 2.96 | 2.87 | 2.95 | 2.91 | 1797000.0 | 2.91 |
| 2020-09-30 | 3.02 | 2.9 | 2.93 | 2.94 | 2009800.0 | 2.94 |
| 2020-09-29 | 2.83 | 2.7 | 2.79 | 2.7 | 2302900.0 | 2.7 |
| 2020-09-28 | 2.95 | 2.77 | 2.93 | 2.8 | 1527000.0 | 2.8 |
| 2020-09-25 | 2.87 | 2.76 | 2.79 | 2.87 | 2313600.0 | 2.87 |
| 2020-09-24 | 2.92 | 2.79 | 2.84 | 2.9 | 3931700.0 | 2.9 |
| 2020-09-23 | 3.06 | 2.88 | 3.01 | 2.89 | 3375000.0 | 2.89 |
| 2020-09-22 | 3.14 | 3.03 | 3.06 | 3.08 | 3538300.0 | 3.08 |
| 2020-09-21 | 3.16 | 2.94 | 3.16 | 2.98 | 2076900.0 | 2.98 |
| 2020-09-18 | 3.2 | 3.04 | 3.16 | 3.05 | 2045200.0 | 3.05 |
| 2020-09-17 | 3.21 | 3.03 | 3.05 | 3.21 | 1994800.0 | 3.21 |
| 2020-09-16 | 3.13 | 3.05 | 3.1 | 3.1 | 2256500.0 | 3.1 |
| 2020-09-15 | 3.17 | 3.05 | 3.05 | 3.16 | 2872800.0 | 3.16 |
| 2020-09-14 | 3.1 | 2.98 | 3.04 | 3.08 | 3203100.0 | 3.08 |
| 2020-09-11 | 3.05 | 2.89 | 2.89 | 2.99 | 3091300.0 | 2.99 |
| 2020-09-10 | 3.01 | 2.84 | 2.92 | 2.84 | 2863800.0 | 2.84 |
| 2020-09-09 | 2.97 | 2.87 | 2.88 | 2.92 | 3150100.0 | 2.92 |
| 2020-09-08 | 2.81 | 2.64 | 2.71 | 2.76 | 1028000.0 | 2.76 |
| 2020-09-04 | 2.86 | 2.72 | 2.84 | 2.8 | 2416400.0 | 2.8 |
| 2020-09-03 | 2.87 | 2.76 | 2.83 | 2.84 | 2713600.0 | 2.84 |
| 2020-09-02 | 2.87 | 2.73 | 2.87 | 2.8 | 1520100.0 | 2.8 |
| 2020-09-01 | 2.89 | 2.8 | 2.83 | 2.84 | 1268400.0 | 2.84 |
| 2020-08-31 | 2.85 | 2.7 | 2.71 | 2.73 | 2368400.0 | 2.73 |
| 2020-08-28 | 2.8 | 2.65 | 2.65 | 2.75 | 1239200.0 | 2.75 |
| 2020-08-27 | 2.66 | 2.56 | 2.64 | 2.65 | 1124000.0 | 2.65 |
| 2020-08-26 | 2.7 | 2.53 | 2.66 | 2.57 | 997200.0 | 2.57 |
| 2020-08-25 | 2.67 | 2.5 | 2.57 | 2.65 | 1532200.0 | 2.65 |
| 2020-08-24 | 2.62 | 2.56 | 2.59 | 2.57 | 525900.0 | 2.57 |
| 2020-08-21 | 2.58 | 2.5 | 2.58 | 2.54 | 879100.0 | 2.54 |
| 2020-08-20 | 2.65 | 2.56 | 2.58 | 2.61 | 1057700.0 | 2.61 |
| 2020-08-19 | 2.74 | 2.67 | 2.7 | 2.68 | 2499900.0 | 2.68 |
| 2020-08-18 | 2.73 | 2.62 | 2.65 | 2.68 | 2167100.0 | 2.68 |
| 2020-08-17 | 2.54 | 2.47 | 2.51 | 2.5 | 511000.0 | 2.5 |
| 2020-08-14 | 2.53 | 2.45 | 2.53 | 2.5 | 594000.0 | 2.5 |
| 2020-08-13 | 2.54 | 2.48 | 2.48 | 2.51 | 758400.0 | 2.51 |
| 2020-08-12 | 2.54 | 2.44 | 2.53 | 2.48 | 794500.0 | 2.48 |
| 2020-08-11 | 2.59 | 2.51 | 2.54 | 2.53 | 721700.0 | 2.53 |
| 2020-08-10 | 2.58 | 2.5 | 2.53 | 2.5 | 1719900.0 | 2.5 |
| 2020-08-07 | 2.4 | 2.33 | 2.36 | 2.37 | 1202900.0 | 2.37 |
| 2020-08-06 | 2.49 | 2.41 | 2.42 | 2.41 | 1481300.0 | 2.41 |
| 2020-08-05 | 2.51 | 2.42 | 2.44 | 2.44 | 1668800.0 | 2.44 |
| 2020-08-04 | 2.4 | 2.29 | 2.35 | 2.37 | 1012200.0 | 2.37 |
| 2020-08-03 | 2.44 | 2.31 | 2.35 | 2.4 | 1805200.0 | 2.4 |
| 2020-07-31 | 2.44 | 2.3 | 2.43 | 2.31 | 1546500.0 | 2.31 |
| 2020-07-30 | 2.53 | 2.43 | 2.48 | 2.45 | 1879000.0 | 2.45 |
| 2020-07-29 | 2.61 | 2.47 | 2.55 | 2.48 | 2007400.0 | 2.48 |
| 2020-07-28 | 2.38 | 2.27 | 2.3 | 2.35 | 1637100.0 | 2.35 |
| 2020-07-27 | 2.37 | 2.21 | 2.24 | 2.33 | 1296700.0 | 2.33 |
| 2020-07-24 | 2.24 | 2.14 | 2.15 | 2.19 | 1060600.0 | 2.19 |
| 2020-07-23 | 2.3 | 2.17 | 2.27 | 2.2 | 1204600.0 | 2.2 |
| 2020-07-22 | 2.3 | 2.22 | 2.23 | 2.27 | 1642700.0 | 2.27 |
| 2020-07-21 | 2.24 | 2.17 | 2.2 | 2.19 | 1586900.0 | 2.19 |
| 2020-07-20 | 2.19 | 2.14 | 2.14 | 2.17 | 893300.0 | 2.17 |
| 2020-07-17 | 2.22 | 2.15 | 2.22 | 2.17 | 1379800.0 | 2.17 |
| 2020-07-16 | 2.19 | 2.13 | 2.15 | 2.15 | 1164200.0 | 2.15 |
| 2020-07-15 | 2.26 | 2.14 | 2.23 | 2.19 | 1444700.0 | 2.19 |
| 2020-07-14 | 2.24 | 2.08 | 2.1 | 2.23 | 2005600.0 | 2.23 |
| 2020-07-13 | 2.27 | 2.13 | 2.2 | 2.13 | 2687300.0 | 2.13 |
| 2020-07-10 | 2.09 | 2.02 | 2.02 | 2.09 | 615500.0 | 2.09 |
| 2020-07-09 | 2.13 | 2.03 | 2.13 | 2.04 | 1418100.0 | 2.04 |
| 2020-07-08 | 2.12 | 2.08 | 2.08 | 2.09 | 1182000.0 | 2.09 |
| 2020-07-07 | 2.1 | 2.0 | 2.06 | 2.0 | 1406300.0 | 2.0 |
| 2020-07-06 | 2.14 | 2.05 | 2.07 | 2.07 | 2657000.0 | 2.07 |
| 2020-07-02 | 2.08 | 1.99 | 1.99 | 2.0 | 1344500.0 | 2.0 |
| 2020-07-01 | 2.01 | 1.94 | 1.99 | 1.96 | 1939700.0 | 1.96 |
| 2020-06-30 | 1.98 | 1.88 | 1.89 | 1.96 | 1242400.0 | 1.96 |
| 2020-06-29 | 1.99 | 1.89 | 1.97 | 1.91 | 1674600.0 | 1.91 |
| 2020-06-26 | 2.04 | 1.91 | 2.02 | 1.93 | 1669100.0 | 1.93 |
| 2020-06-25 | 2.1 | 2.0 | 2.07 | 2.08 | 2694300.0 | 2.08 |
| 2020-06-24 | 2.15 | 2.04 | 2.15 | 2.06 | 1000500.0 | 2.06 |
| 2020-06-23 | 2.24 | 2.14 | 2.16 | 2.16 | 1532700.0 | 2.16 |
| 2020-06-22 | 2.14 | 2.07 | 2.1 | 2.1 | 1197500.0 | 2.1 |
| 2020-06-19 | 2.18 | 2.08 | 2.18 | 2.1 | 1186400.0 | 2.1 |
| 2020-06-18 | 2.15 | 2.01 | 2.01 | 2.13 | 1430300.0 | 2.13 |
| 2020-06-17 | 2.14 | 2.08 | 2.14 | 2.1 | 1439600.0 | 2.1 |
| 2020-06-16 | 2.22 | 2.09 | 2.13 | 2.14 | 2745600.0 | 2.14 |
| 2020-06-15 | 2.08 | 1.94 | 1.96 | 2.05 | 3290000.0 | 2.05 |
| 2020-06-12 | 2.19 | 2.06 | 2.14 | 2.11 | 2126400.0 | 2.11 |
| 2020-06-11 | 2.13 | 1.95 | 2.11 | 1.99 | 2413000.0 | 1.99 |
| 2020-06-10 | 2.42 | 2.29 | 2.41 | 2.3 | 2329200.0 | 2.3 |
| 2020-06-09 | 2.44 | 2.31 | 2.33 | 2.42 | 3362900.0 | 2.42 |
| 2020-06-08 | 2.51 | 2.23 | 2.24 | 2.5 | 3567800.0 | 2.5 |
| 2020-06-05 | 2.23 | 2.06 | 2.15 | 2.11 | 3049500.0 | 2.11 |
| 2020-06-04 | 2.05 | 1.95 | 1.99 | 2.02 | 3672300.0 | 2.02 |
| 2020-06-03 | 2.18 | 2.02 | 2.14 | 2.07 | 3178700.0 | 2.07 |
| 2020-06-02 | 2.02 | 1.92 | 1.93 | 2.01 | 1727800.0 | 2.01 |
| 2020-06-01 | 1.96 | 1.87 | 1.94 | 1.88 | 1304400.0 | 1.88 |
| 2020-05-29 | 1.93 | 1.82 | 1.86 | 1.89 | 3598900.0 | 1.89 |
| 2020-05-28 | 1.8 | 1.7 | 1.76 | 1.74 | 1591100.0 | 1.74 |
| 2020-05-27 | 1.76 | 1.6 | 1.63 | 1.74 | 3145100.0 | 1.74 |
| 2020-05-26 | 1.63 | 1.55 | 1.59 | 1.55 | 3522800.0 | 1.55 |
| 2020-05-22 | 1.56 | 1.43 | 1.48 | 1.47 | 1075100.0 | 1.47 |
| 2020-05-21 | 1.55 | 1.44 | 1.48 | 1.5 | 2404100.0 | 1.5 |
| 2020-05-20 | 1.51 | 1.45 | 1.51 | 1.47 | 1985400.0 | 1.47 |
| 2020-05-19 | 1.51 | 1.41 | 1.44 | 1.48 | 2300700.0 | 1.48 |
| 2020-05-18 | 1.43 | 1.37 | 1.38 | 1.42 | 2911000.0 | 1.42 |
| 2020-05-15 | 1.39 | 1.3 | 1.32 | 1.33 | 1693900.0 | 1.33 |
| 2020-05-14 | 1.38 | 1.19 | 1.21 | 1.38 | 2907400.0 | 1.38 |
| 2020-05-13 | 1.32 | 1.21 | 1.32 | 1.23 | 1689700.0 | 1.23 |
| 2020-05-12 | 1.38 | 1.3 | 1.35 | 1.31 | 2258300.0 | 1.31 |
| 2020-05-11 | 1.42 | 1.35 | 1.39 | 1.37 | 2286400.0 | 1.37 |
| 2020-05-08 | 1.48 | 1.42 | 1.46 | 1.46 | 1936000.0 | 1.46 |
| 2020-05-07 | 1.44 | 1.36 | 1.36 | 1.42 | 1925700.0 | 1.42 |
| 2020-05-06 | 1.4 | 1.33 | 1.38 | 1.38 | 1440500.0 | 1.38 |
| 2020-05-05 | 1.51 | 1.38 | 1.47 | 1.4 | 1751800.0 | 1.4 |
| 2020-05-04 | 1.48 | 1.4 | 1.43 | 1.44 | 2018600.0 | 1.44 |
| 2020-05-01 | 1.55 | 1.45 | 1.53 | 1.46 | 1260200.0 | 1.46 |
| 2020-04-30 | 1.6 | 1.48 | 1.57 | 1.6 | 3118000.0 | 1.6 |
| 2020-04-29 | 1.67 | 1.43 | 1.43 | 1.66 | 5455500.0 | 1.66 |
| 2020-04-28 | 1.4 | 1.3 | 1.3 | 1.37 | 4470700.0 | 1.37 |
| 2020-04-27 | 1.25 | 1.2 | 1.22 | 1.23 | 1208000.0 | 1.23 |
| 2020-04-24 | 1.33 | 1.13 | 1.33 | 1.22 | 2701100.0 | 1.22 |
| 2020-04-23 | 1.43 | 1.3 | 1.32 | 1.31 | 1142600.0 | 1.31 |
| 2020-04-22 | 1.34 | 1.31 | 1.32 | 1.32 | 864300.0 | 1.32 |
| 2020-04-21 | 1.32 | 1.24 | 1.31 | 1.31 | 1872300.0 | 1.31 |
| 2020-04-20 | 1.37 | 1.32 | 1.34 | 1.33 | 1343200.0 | 1.33 |
| 2020-04-17 | 1.43 | 1.36 | 1.39 | 1.39 | 2256700.0 | 1.39 |
| 2020-04-16 | 1.35 | 1.28 | 1.34 | 1.33 | 1605500.0 | 1.33 |
| 2020-04-15 | 1.38 | 1.31 | 1.33 | 1.35 | 1430600.0 | 1.35 |
| 2020-04-14 | 1.45 | 1.39 | 1.4 | 1.41 | 1519100.0 | 1.41 |
| 2020-04-13 | 1.38 | 1.29 | 1.35 | 1.36 | 1452100.0 | 1.36 |
| 2020-04-09 | 1.48 | 1.35 | 1.44 | 1.39 | 1491900.0 | 1.39 |
| 2020-04-08 | 1.41 | 1.27 | 1.27 | 1.37 | 1198200.0 | 1.37 |
| 2020-04-07 | 1.35 | 1.26 | 1.32 | 1.27 | 2018500.0 | 1.27 |
| 2020-04-06 | 1.28 | 1.19 | 1.24 | 1.21 | 1277400.0 | 1.21 |
| 2020-04-03 | 1.29 | 1.12 | 1.26 | 1.15 | 2403900.0 | 1.15 |
| 2020-04-02 | 1.34 | 1.26 | 1.3 | 1.3 | 1452200.0 | 1.3 |
| 2020-04-01 | 1.27 | 1.22 | 1.23 | 1.25 | 1047100.0 | 1.25 |
| 2020-03-31 | 1.4 | 1.3 | 1.36 | 1.31 | 2425600.0 | 1.31 |
| 2020-03-30 | 1.33 | 1.24 | 1.29 | 1.33 | 2544700.0 | 1.33 |
| 2020-03-27 | 1.34 | 1.25 | 1.3 | 1.28 | 1693700.0 | 1.28 |
| 2020-03-26 | 1.46 | 1.32 | 1.38 | 1.4 | 2676000.0 | 1.4 |
| 2020-03-25 | 1.32 | 1.13 | 1.19 | 1.29 | 3018100.0 | 1.29 |
| 2020-03-24 | 1.22 | 1.12 | 1.19 | 1.13 | 1630500.0 | 1.13 |
| 2020-03-23 | 1.25 | 1.02 | 1.22 | 1.07 | 1453300.0 | 1.07 |
| 2020-03-20 | 1.34 | 1.18 | 1.32 | 1.21 | 3935900.0 | 1.21 |
| 2020-03-19 | 1.3 | 1.14 | 1.23 | 1.23 | 1836300.0 | 1.23 |
| 2020-03-18 | 1.41 | 1.19 | 1.34 | 1.23 | 2204600.0 | 1.23 |
| 2020-03-17 | 1.54 | 1.36 | 1.47 | 1.52 | 4485900.0 | 1.52 |
| 2020-03-16 | 1.5 | 1.32 | 1.39 | 1.39 | 2849500.0 | 1.39 |
| 2020-03-13 | 1.6 | 1.36 | 1.59 | 1.59 | 4659800.0 | 1.59 |
| 2020-03-12 | 1.42 | 1.14 | 1.3 | 1.34 | 4473500.0 | 1.34 |
| 2020-03-11 | 1.94 | 1.55 | 1.89 | 1.63 | 6329900.0 | 1.63 |
| 2020-03-10 | 1.93 | 1.72 | 1.87 | 1.93 | 6381700.0 | 1.93 |
| 2020-03-09 | 2.13 | 1.62 | 1.99 | 1.76 | 6741000.0 | 1.76 |
| 2020-03-06 | 2.43 | 2.31 | 2.39 | 2.34 | 3493500.0 | 2.34 |
| 2020-03-05 | 2.65 | 2.47 | 2.61 | 2.55 | 3992300.0 | 2.55 |
| 2020-03-04 | 2.7 | 2.62 | 2.69 | 2.64 | 4469300.0 | 2.64 |
| 2020-03-03 | 2.82 | 2.57 | 2.71 | 2.61 | 8966000.0 | 2.61 |
| 2020-03-02 | 2.72 | 2.51 | 2.56 | 2.71 | 7258400.0 | 2.71 |
| 2020-02-28 | 2.47 | 2.34 | 2.39 | 2.46 | 8270900.0 | 2.46 |
| 2020-02-27 | 2.61 | 2.46 | 2.5 | 2.51 | 8099400.0 | 2.51 |
| 2020-02-26 | 2.73 | 2.56 | 2.69 | 2.58 | 9912300.0 | 2.58 |
| 2020-02-25 | 2.81 | 2.57 | 2.8 | 2.69 | 3950900.0 | 2.69 |
| 2020-02-24 | 2.79 | 2.72 | 2.78 | 2.78 | 1777300.0 | 2.78 |
| 2020-02-21 | 2.96 | 2.86 | 2.88 | 2.94 | 3526300.0 | 2.94 |
| 2020-02-20 | 3.05 | 2.95 | 3.03 | 2.97 | 3108900.0 | 2.97 |
| 2020-02-19 | 3.08 | 3.0 | 3.03 | 3.06 | 4251200.0 | 3.06 |
| 2020-02-18 | 3.03 | 2.95 | 2.95 | 3.02 | 5428900.0 | 3.02 |