| 名前 | Grupo Simec S.A.B. de C.V. American Depositary Shares |
| ティッカー | SIM |
| 国 | Mexico |
| 上場年 | 1993.0 |
| セクター | Basic Industries |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 13.7 | 13.7 | 13.7 | 13.7 | 400.0 | 13.7 |
| 2021-02-12 | 13.0 | 13.0 | 13.0 | 13.0 | 300.0 | 13.0 |
| 2021-02-11 | 14.0 | 12.85 | 14.0 | 13.15 | 1400.0 | 13.15 |
| 2021-02-10 | 14.24 | 13.52 | 13.74 | 14.24 | 1000.0 | 14.24 |
| 2021-02-09 | 14.26 | 11.7 | 11.7 | 13.33 | 3800.0 | 13.33 |
| 2021-02-08 | 13.13 | 12.16 | 12.6 | 12.16 | 1100.0 | 12.16 |
| 2021-02-05 | 12.27 | 12.27 | 12.27 | 12.27 | 300.0 | 12.27 |
| 2021-02-04 | 12.27 | 12.27 | 12.27 | 12.27 | 100.0 | 12.27 |
| 2021-02-03 | 12.85 | 11.8 | 12.85 | 12.27 | 2200.0 | 12.27 |
| 2021-02-02 | 12.75 | 11.3 | 11.7 | 12.75 | 3700.0 | 12.75 |
| 2021-02-01 | 11.5 | 11.47 | 11.48 | 11.47 | 700.0 | 11.47 |
| 2021-01-29 | 12.56 | 12.56 | 12.56 | 12.56 | 300.0 | 12.56 |
| 2021-01-28 | 13.08 | 13.08 | 13.08 | 13.08 | 300.0 | 13.08 |
| 2021-01-27 | 12.98 | 12.55 | 12.82 | 12.98 | 700.0 | 12.98 |
| 2021-01-26 | 13.38 | 12.7 | 12.7 | 13.33 | 1000.0 | 13.33 |
| 2021-01-25 | 13.52 | 12.42 | 13.52 | 13.4 | 3700.0 | 13.4 |
| 2021-01-22 | 15.04 | 12.64 | 12.65 | 14.49 | 8000.0 | 14.49 |
| 2021-01-21 | 13.0 | 12.84 | 12.97 | 13.0 | 1900.0 | 13.0 |
| 2021-01-20 | 13.0 | 12.45 | 12.94 | 12.45 | 2200.0 | 12.45 |
| 2021-01-19 | 13.0 | 11.82 | 11.82 | 12.3 | 1900.0 | 12.3 |
| 2021-01-15 | 12.82 | 12.82 | 12.82 | 12.82 | 0.0 | 12.82 |
| 2021-01-14 | 13.09 | 11.88 | 13.09 | 12.82 | 9100.0 | 12.82 |
| 2021-01-13 | 13.37 | 12.44 | 13.37 | 13.16 | 1000.0 | 13.16 |
| 2021-01-12 | 13.47 | 12.5 | 13.47 | 12.5 | 700.0 | 12.5 |
| 2021-01-11 | 12.63 | 12.63 | 12.63 | 12.63 | 500.0 | 12.63 |
| 2021-01-08 | 12.43 | 12.29 | 12.43 | 12.29 | 1300.0 | 12.29 |
| 2021-01-07 | 12.59 | 12.42 | 12.44 | 12.43 | 2000.0 | 12.43 |
| 2021-01-06 | 13.4 | 12.67 | 13.36 | 12.67 | 2400.0 | 12.67 |
| 2021-01-05 | 14.84 | 12.09 | 12.09 | 12.73 | 12200.0 | 12.73 |
| 2021-01-04 | 12.12 | 11.04 | 12.12 | 11.3 | 2300.0 | 11.3 |
| 2020-12-31 | 12.8 | 12.2 | 12.2 | 12.8 | 2200.0 | 12.8 |
| 2020-12-30 | 13.19 | 11.78 | 12.49 | 12.04 | 12000.0 | 12.04 |
| 2020-12-29 | 12.0 | 10.51 | 10.52 | 11.9 | 22900.0 | 11.9 |
| 2020-12-28 | 11.0 | 10.45 | 11.0 | 10.45 | 2000.0 | 10.45 |
| 2020-12-24 | 11.0 | 10.25 | 10.25 | 10.51 | 1000.0 | 10.51 |
| 2020-12-23 | 10.0 | 9.26 | 9.9 | 10.0 | 3600.0 | 10.0 |
| 2020-12-22 | 9.67 | 9.62 | 9.62 | 9.67 | 500.0 | 9.67 |
| 2020-12-21 | 10.0 | 9.37 | 10.0 | 9.37 | 600.0 | 9.37 |
| 2020-12-18 | 10.0 | 9.93 | 9.93 | 10.0 | 1400.0 | 10.0 |
| 2020-12-17 | 9.39 | 9.38 | 9.38 | 9.39 | 1100.0 | 9.39 |
| 2020-12-16 | 9.41 | 9.38 | 9.38 | 9.38 | 700.0 | 9.38 |
| 2020-12-15 | 9.56 | 9.56 | 9.56 | 9.56 | 0.0 | 9.56 |
| 2020-12-14 | 9.56 | 9.38 | 9.38 | 9.56 | 300.0 | 9.56 |
| 2020-12-11 | 9.38 | 9.38 | 9.38 | 9.38 | 0.0 | 9.38 |
| 2020-12-10 | 9.38 | 9.38 | 9.38 | 9.38 | 500.0 | 9.38 |
| 2020-12-09 | 9.31 | 9.31 | 9.31 | 9.31 | 0.0 | 9.31 |
| 2020-12-08 | 9.92 | 9.31 | 9.61 | 9.31 | 1600.0 | 9.31 |
| 2020-12-07 | 9.62 | 9.62 | 9.62 | 9.62 | 300.0 | 9.62 |
| 2020-12-04 | 9.91 | 9.91 | 9.91 | 9.91 | 0.0 | 9.91 |
| 2020-12-03 | 9.92 | 9.89 | 9.91 | 9.91 | 3300.0 | 9.91 |
| 2020-12-02 | 9.99 | 9.5 | 9.99 | 9.5 | 1300.0 | 9.5 |
| 2020-12-01 | 9.55 | 9.23 | 9.23 | 9.55 | 3300.0 | 9.55 |
| 2020-11-30 | 9.56 | 9.13 | 9.34 | 9.26 | 3500.0 | 9.26 |
| 2020-11-27 | 9.36 | 9.36 | 9.36 | 9.36 | 100.0 | 9.36 |
| 2020-11-25 | 9.36 | 9.36 | 9.36 | 9.36 | 0.0 | 9.36 |
| 2020-11-24 | 9.84 | 9.36 | 9.53 | 9.36 | 1100.0 | 9.36 |
| 2020-11-23 | 9.63 | 9.63 | 9.63 | 9.63 | 0.0 | 9.63 |
| 2020-11-20 | 9.63 | 9.63 | 9.63 | 9.63 | 0.0 | 9.63 |
| 2020-11-19 | 9.63 | 9.48 | 9.49 | 9.63 | 1900.0 | 9.63 |
| 2020-11-18 | 9.25 | 8.13 | 8.7 | 8.87 | 2700.0 | 8.87 |
| 2020-11-17 | 8.2 | 8.2 | 8.2 | 8.2 | 0.0 | 8.2 |
| 2020-11-16 | 8.46 | 8.2 | 8.22 | 8.2 | 1300.0 | 8.2 |
| 2020-11-13 | 8.99 | 8.99 | 8.99 | 8.99 | 300.0 | 8.99 |
| 2020-11-12 | 8.83 | 8.45 | 8.83 | 8.45 | 1900.0 | 8.45 |
| 2020-11-11 | 9.19 | 8.41 | 9.19 | 8.41 | 1500.0 | 8.41 |
| 2020-11-10 | 9.73 | 9.23 | 9.23 | 9.73 | 500.0 | 9.73 |
| 2020-11-09 | 9.73 | 9.0 | 9.05 | 9.73 | 3800.0 | 9.73 |
| 2020-11-06 | 9.56 | 9.55 | 9.55 | 9.56 | 1100.0 | 9.56 |
| 2020-11-05 | 8.94 | 8.94 | 8.94 | 8.94 | 2100.0 | 8.94 |
| 2020-11-04 | 8.91 | 8.32 | 8.32 | 8.91 | 900.0 | 8.91 |
| 2020-11-03 | 9.21 | 8.26 | 8.78 | 8.78 | 10500.0 | 8.78 |
| 2020-11-02 | 8.5 | 8.21 | 8.5 | 8.23 | 700.0 | 8.23 |
| 2020-10-30 | 8.87 | 8.87 | 8.87 | 8.87 | 400.0 | 8.87 |
| 2020-10-29 | 9.19 | 8.19 | 8.7 | 9.07 | 3400.0 | 9.07 |
| 2020-10-28 | 9.58 | 8.06 | 8.09 | 9.3 | 9400.0 | 9.3 |
| 2020-10-27 | 9.5 | 8.94 | 9.05 | 8.94 | 1900.0 | 8.94 |
| 2020-10-26 | 10.24 | 9.22 | 9.49 | 9.45 | 4000.0 | 9.45 |
| 2020-10-23 | 9.12 | 8.08 | 8.08 | 9.0 | 1600.0 | 9.0 |
| 2020-10-22 | 8.3 | 8.26 | 8.27 | 8.26 | 1900.0 | 8.26 |
| 2020-10-21 | 8.0 | 8.0 | 8.0 | 8.0 | 600.0 | 8.0 |
| 2020-10-20 | 8.0 | 8.0 | 8.0 | 8.0 | 700.0 | 8.0 |
| 2020-10-19 | 8.0 | 7.94 | 7.95 | 8.0 | 600.0 | 8.0 |
| 2020-10-16 | 8.0 | 7.52 | 8.0 | 8.0 | 700.0 | 8.0 |
| 2020-10-15 | 8.0 | 7.65 | 7.7 | 8.0 | 1200.0 | 8.0 |
| 2020-10-14 | 7.56 | 7.53 | 7.56 | 7.56 | 800.0 | 7.56 |
| 2020-10-13 | 7.94 | 7.07 | 7.94 | 7.56 | 2200.0 | 7.56 |
| 2020-10-12 | 7.79 | 6.75 | 6.75 | 7.79 | 4900.0 | 7.79 |
| 2020-10-09 | 7.5 | 6.99 | 7.5 | 7.0 | 2000.0 | 7.0 |
| 2020-10-08 | 7.49 | 7.49 | 7.49 | 7.49 | 0.0 | 7.49 |
| 2020-10-07 | 7.5 | 6.49 | 6.49 | 7.49 | 3300.0 | 7.49 |
| 2020-10-06 | 6.94 | 6.94 | 6.94 | 6.94 | 600.0 | 6.94 |
| 2020-10-05 | 6.99 | 6.27 | 6.42 | 6.94 | 5400.0 | 6.94 |
| 2020-10-02 | 6.8 | 6.8 | 6.8 | 6.8 | 0.0 | 6.8 |
| 2020-10-01 | 6.97 | 6.4 | 6.97 | 6.8 | 1100.0 | 6.8 |
| 2020-09-30 | 7.02 | 6.01 | 6.09 | 7.02 | 1000.0 | 7.02 |
| 2020-09-29 | 6.7 | 6.34 | 6.34 | 6.53 | 900.0 | 6.53 |
| 2020-09-28 | 6.5 | 6.04 | 6.04 | 6.5 | 400.0 | 6.5 |
| 2020-09-25 | 6.47 | 6.47 | 6.47 | 6.47 | 0.0 | 6.47 |
| 2020-09-24 | 6.49 | 6.44 | 6.47 | 6.47 | 1500.0 | 6.47 |
| 2020-09-23 | 5.98 | 5.98 | 5.98 | 5.98 | 300.0 | 5.98 |
| 2020-09-22 | 6.51 | 6.01 | 6.51 | 6.43 | 1200.0 | 6.43 |
| 2020-09-21 | 6.37 | 6.3 | 6.37 | 6.3 | 1700.0 | 6.3 |
| 2020-09-18 | 6.67 | 6.35 | 6.67 | 6.45 | 2700.0 | 6.45 |
| 2020-09-17 | 6.68 | 6.68 | 6.68 | 6.68 | 400.0 | 6.68 |
| 2020-09-16 | 6.43 | 6.43 | 6.43 | 6.43 | 0.0 | 6.43 |
| 2020-09-15 | 6.58 | 6.2 | 6.2 | 6.43 | 2000.0 | 6.43 |
| 2020-09-14 | 6.05 | 6.05 | 6.05 | 6.05 | 200.0 | 6.05 |
| 2020-09-11 | 6.49 | 6.04 | 6.04 | 6.49 | 400.0 | 6.49 |
| 2020-09-10 | 6.16 | 6.16 | 6.16 | 6.16 | 0.0 | 6.16 |
| 2020-09-09 | 6.95 | 6.16 | 6.95 | 6.16 | 1100.0 | 6.16 |
| 2020-09-08 | 6.66 | 6.66 | 6.66 | 6.66 | 900.0 | 6.66 |
| 2020-09-04 | 6.25 | 6.25 | 6.25 | 6.25 | 200.0 | 6.25 |
| 2020-09-03 | 6.03 | 6.03 | 6.03 | 6.03 | 0.0 | 6.03 |
| 2020-09-02 | 6.25 | 6.0 | 6.0 | 6.03 | 700.0 | 6.03 |
| 2020-09-01 | 6.0 | 6.0 | 6.0 | 6.0 | 0.0 | 6.0 |
| 2020-08-31 | 6.03 | 6.0 | 6.03 | 6.0 | 800.0 | 6.0 |
| 2020-08-28 | 6.13 | 6.13 | 6.13 | 6.13 | 0.0 | 6.13 |
| 2020-08-27 | 6.13 | 6.13 | 6.13 | 6.13 | 0.0 | 6.13 |
| 2020-08-26 | 6.4 | 6.13 | 6.4 | 6.13 | 700.0 | 6.13 |
| 2020-08-25 | 6.9 | 6.17 | 6.5 | 6.42 | 2800.0 | 6.42 |
| 2020-08-24 | 6.5 | 6.27 | 6.5 | 6.27 | 400.0 | 6.27 |
| 2020-08-21 | 6.06 | 6.06 | 6.06 | 6.06 | 0.0 | 6.06 |
| 2020-08-20 | 6.06 | 6.06 | 6.06 | 6.06 | 0.0 | 6.06 |
| 2020-08-19 | 6.22 | 6.06 | 6.22 | 6.06 | 1100.0 | 6.06 |
| 2020-08-18 | 6.22 | 6.22 | 6.22 | 6.22 | 0.0 | 6.22 |
| 2020-08-17 | 6.22 | 6.22 | 6.22 | 6.22 | 400.0 | 6.22 |
| 2020-08-14 | 6.94 | 6.47 | 6.94 | 6.48 | 500.0 | 6.48 |
| 2020-08-13 | 6.49 | 6.49 | 6.49 | 6.49 | 1200.0 | 6.49 |
| 2020-08-12 | 6.36 | 6.36 | 6.36 | 6.36 | 0.0 | 6.36 |
| 2020-08-11 | 6.75 | 6.36 | 6.45 | 6.36 | 2600.0 | 6.36 |
| 2020-08-10 | 6.2 | 6.2 | 6.2 | 6.2 | 0.0 | 6.2 |
| 2020-08-07 | 6.52 | 6.2 | 6.52 | 6.2 | 1200.0 | 6.2 |
| 2020-08-06 | 6.09 | 6.09 | 6.09 | 6.09 | 0.0 | 6.09 |
| 2020-08-05 | 6.22 | 5.82 | 6.0 | 6.09 | 600.0 | 6.09 |
| 2020-08-04 | 6.09 | 6.09 | 6.09 | 6.09 | 0.0 | 6.09 |
| 2020-08-03 | 6.09 | 5.89 | 5.9 | 6.09 | 900.0 | 6.09 |
| 2020-07-31 | 6.36 | 6.15 | 6.15 | 6.36 | 1000.0 | 6.36 |
| 2020-07-30 | 6.44 | 6.03 | 6.03 | 6.44 | 900.0 | 6.44 |
| 2020-07-29 | 6.39 | 6.35 | 6.36 | 6.37 | 700.0 | 6.37 |
| 2020-07-28 | 7.05 | 6.39 | 7.05 | 6.39 | 1300.0 | 6.39 |
| 2020-07-27 | 6.75 | 6.75 | 6.75 | 6.75 | 0.0 | 6.75 |
| 2020-07-24 | 6.75 | 6.75 | 6.75 | 6.75 | 0.0 | 6.75 |
| 2020-07-23 | 7.0 | 6.65 | 6.65 | 6.75 | 800.0 | 6.75 |
| 2020-07-22 | 7.0 | 6.52 | 6.57 | 6.6 | 1300.0 | 6.6 |
| 2020-07-21 | 6.8 | 6.29 | 6.67 | 6.8 | 1100.0 | 6.8 |
| 2020-07-20 | 6.64 | 6.3 | 6.64 | 6.3 | 400.0 | 6.3 |
| 2020-07-17 | 6.67 | 6.07 | 6.18 | 6.21 | 4900.0 | 6.21 |
| 2020-07-16 | 6.0 | 5.87 | 5.87 | 6.0 | 1000.0 | 6.0 |
| 2020-07-15 | 5.95 | 5.95 | 5.95 | 5.95 | 0.0 | 5.95 |
| 2020-07-14 | 5.95 | 5.95 | 5.95 | 5.95 | 400.0 | 5.95 |
| 2020-07-13 | 5.8 | 5.8 | 5.8 | 5.8 | 400.0 | 5.8 |
| 2020-07-10 | 5.78 | 5.75 | 5.75 | 5.78 | 600.0 | 5.78 |
| 2020-07-09 | 5.66 | 5.65 | 5.66 | 5.65 | 800.0 | 5.65 |
| 2020-07-08 | 5.67 | 5.66 | 5.67 | 5.66 | 1200.0 | 5.66 |
| 2020-07-07 | 6.15 | 5.2 | 6.04 | 5.75 | 5900.0 | 5.75 |
| 2020-07-06 | 6.55 | 6.5 | 6.55 | 6.5 | 300.0 | 6.5 |
| 2020-07-02 | 6.2 | 6.2 | 6.2 | 6.2 | 0.0 | 6.2 |
| 2020-07-01 | 6.2 | 6.2 | 6.2 | 6.2 | 300.0 | 6.2 |
| 2020-06-30 | 6.15 | 6.0 | 6.0 | 6.15 | 500.0 | 6.15 |
| 2020-06-29 | 6.13 | 6.13 | 6.13 | 6.13 | 300.0 | 6.13 |
| 2020-06-26 | 6.36 | 6.0 | 6.36 | 6.0 | 2600.0 | 6.0 |
| 2020-06-25 | 7.0 | 6.0 | 7.0 | 6.3 | 4400.0 | 6.3 |
| 2020-06-24 | 7.0 | 7.0 | 7.0 | 7.0 | 0.0 | 7.0 |
| 2020-06-23 | 7.0 | 6.73 | 6.73 | 7.0 | 1000.0 | 7.0 |
| 2020-06-22 | 6.81 | 6.65 | 6.78 | 6.65 | 1200.0 | 6.65 |
| 2020-06-19 | 6.84 | 6.34 | 6.52 | 6.34 | 900.0 | 6.34 |
| 2020-06-18 | 7.0 | 7.0 | 7.0 | 7.0 | 0.0 | 7.0 |
| 2020-06-17 | 7.0 | 7.0 | 7.0 | 7.0 | 0.0 | 7.0 |
| 2020-06-16 | 7.0 | 7.0 | 7.0 | 7.0 | 0.0 | 7.0 |
| 2020-06-15 | 7.0 | 6.53 | 6.53 | 7.0 | 2300.0 | 7.0 |
| 2020-06-12 | 7.24 | 7.01 | 7.02 | 7.01 | 1300.0 | 7.01 |
| 2020-06-11 | 7.2 | 6.96 | 7.2 | 7.01 | 1100.0 | 7.01 |
| 2020-06-10 | 7.72 | 7.22 | 7.22 | 7.32 | 1900.0 | 7.32 |
| 2020-06-09 | 7.98 | 7.48 | 7.98 | 7.78 | 3100.0 | 7.78 |
| 2020-06-08 | 8.39 | 6.89 | 7.89 | 7.43 | 3900.0 | 7.43 |
| 2020-06-05 | 7.34 | 6.82 | 7.3 | 7.34 | 1500.0 | 7.34 |
| 2020-06-04 | 7.27 | 7.12 | 7.27 | 7.12 | 400.0 | 7.12 |
| 2020-06-03 | 7.2 | 7.1 | 7.1 | 7.2 | 200.0 | 7.2 |
| 2020-06-02 | 7.0 | 7.0 | 7.0 | 7.0 | 0.0 | 7.0 |
| 2020-06-01 | 7.0 | 6.98 | 6.98 | 7.0 | 400.0 | 7.0 |
| 2020-05-29 | 6.63 | 6.63 | 6.63 | 6.63 | 900.0 | 6.63 |
| 2020-05-28 | 8.05 | 7.05 | 7.36 | 7.43 | 2300.0 | 7.43 |
| 2020-05-27 | 6.87 | 6.87 | 6.87 | 6.87 | 0.0 | 6.87 |
| 2020-05-26 | 6.87 | 6.36 | 6.82 | 6.87 | 500.0 | 6.87 |
| 2020-05-22 | 6.85 | 6.38 | 6.85 | 6.38 | 1000.0 | 6.38 |
| 2020-05-21 | 6.85 | 6.85 | 6.85 | 6.85 | 300.0 | 6.85 |
| 2020-05-20 | 6.5 | 6.5 | 6.5 | 6.5 | 0.0 | 6.5 |
| 2020-05-19 | 6.5 | 6.5 | 6.5 | 6.5 | 200.0 | 6.5 |
| 2020-05-18 | 6.4 | 6.37 | 6.37 | 6.4 | 700.0 | 6.4 |
| 2020-05-15 | 5.98 | 5.98 | 5.98 | 5.98 | 300.0 | 5.98 |
| 2020-05-14 | 6.99 | 5.8 | 6.99 | 6.2 | 3700.0 | 6.2 |
| 2020-05-13 | 6.5 | 6.0 | 6.0 | 6.5 | 1700.0 | 6.5 |
| 2020-05-12 | 6.26 | 5.8 | 5.84 | 6.26 | 1300.0 | 6.26 |
| 2020-05-11 | 6.26 | 6.26 | 6.26 | 6.26 | 0.0 | 6.26 |
| 2020-05-08 | 6.26 | 6.26 | 6.26 | 6.26 | 0.0 | 6.26 |
| 2020-05-07 | 6.26 | 6.26 | 6.26 | 6.26 | 200.0 | 6.26 |
| 2020-05-06 | 6.26 | 5.82 | 5.82 | 6.26 | 1600.0 | 6.26 |
| 2020-05-05 | 6.0 | 6.0 | 6.0 | 6.0 | 600.0 | 6.0 |
| 2020-05-04 | 6.25 | 6.25 | 6.25 | 6.25 | 500.0 | 6.25 |
| 2020-05-01 | 6.25 | 6.25 | 6.25 | 6.25 | 0.0 | 6.25 |
| 2020-04-30 | 6.25 | 6.25 | 6.25 | 6.25 | 0.0 | 6.25 |
| 2020-04-29 | 6.25 | 6.1 | 6.11 | 6.25 | 3600.0 | 6.25 |
| 2020-04-28 | 6.3 | 6.3 | 6.3 | 6.3 | 0.0 | 6.3 |
| 2020-04-27 | 6.3 | 6.2 | 6.2 | 6.3 | 1000.0 | 6.3 |
| 2020-04-24 | 6.01 | 5.81 | 5.99 | 6.01 | 500.0 | 6.01 |
| 2020-04-23 | 6.24 | 6.24 | 6.24 | 6.24 | 0.0 | 6.24 |
| 2020-04-22 | 6.24 | 6.24 | 6.24 | 6.24 | 0.0 | 6.24 |
| 2020-04-21 | 6.24 | 6.24 | 6.24 | 6.24 | 0.0 | 6.24 |
| 2020-04-20 | 6.24 | 6.24 | 6.24 | 6.24 | 0.0 | 6.24 |
| 2020-04-17 | 6.24 | 6.24 | 6.24 | 6.24 | 0.0 | 6.24 |
| 2020-04-16 | 6.24 | 6.24 | 6.24 | 6.24 | 0.0 | 6.24 |
| 2020-04-15 | 6.89 | 6.24 | 6.89 | 6.24 | 1500.0 | 6.24 |
| 2020-04-14 | 6.95 | 6.45 | 6.87 | 6.48 | 2300.0 | 6.48 |
| 2020-04-13 | 7.16 | 6.16 | 6.7 | 6.42 | 3300.0 | 6.42 |
| 2020-04-09 | 7.39 | 7.39 | 7.39 | 7.39 | 600.0 | 7.39 |
| 2020-04-08 | 7.55 | 7.55 | 7.55 | 7.55 | 300.0 | 7.55 |
| 2020-04-07 | 7.48 | 6.59 | 7.0 | 7.1 | 3100.0 | 7.1 |
| 2020-04-06 | 6.37 | 6.25 | 6.25 | 6.37 | 600.0 | 6.37 |
| 2020-04-03 | 6.25 | 6.17 | 6.17 | 6.25 | 600.0 | 6.25 |
| 2020-04-02 | 6.66 | 6.19 | 6.66 | 6.62 | 1500.0 | 6.62 |
| 2020-04-01 | 7.25 | 6.3 | 6.6 | 6.79 | 6100.0 | 6.79 |
| 2020-03-31 | 7.15 | 7.0 | 7.15 | 7.09 | 2000.0 | 7.09 |
| 2020-03-30 | 7.69 | 7.21 | 7.21 | 7.69 | 600.0 | 7.69 |
| 2020-03-27 | 7.21 | 7.21 | 7.21 | 7.21 | 500.0 | 7.21 |
| 2020-03-26 | 7.2 | 7.2 | 7.2 | 7.2 | 0.0 | 7.2 |
| 2020-03-25 | 7.7 | 7.2 | 7.49 | 7.2 | 1500.0 | 7.2 |
| 2020-03-24 | 7.33 | 7.31 | 7.31 | 7.33 | 700.0 | 7.33 |
| 2020-03-23 | 7.4 | 6.62 | 7.4 | 7.16 | 1300.0 | 7.16 |
| 2020-03-20 | 6.94 | 6.75 | 6.77 | 6.94 | 1900.0 | 6.94 |
| 2020-03-19 | 7.01 | 7.01 | 7.01 | 7.01 | 0.0 | 7.01 |
| 2020-03-18 | 7.07 | 6.97 | 6.97 | 7.01 | 600.0 | 7.01 |
| 2020-03-17 | 7.79 | 7.79 | 7.79 | 7.79 | 0.0 | 7.79 |
| 2020-03-16 | 7.79 | 7.79 | 7.79 | 7.79 | 600.0 | 7.79 |
| 2020-03-13 | 7.68 | 7.2 | 7.68 | 7.45 | 500.0 | 7.45 |
| 2020-03-12 | 8.51 | 7.1 | 8.51 | 7.14 | 1700.0 | 7.14 |
| 2020-03-11 | 8.65 | 8.65 | 8.65 | 8.65 | 500.0 | 8.65 |
| 2020-03-10 | 8.98 | 8.82 | 8.82 | 8.98 | 1100.0 | 8.98 |
| 2020-03-09 | 9.73 | 8.44 | 9.65 | 8.48 | 4600.0 | 8.48 |
| 2020-03-06 | 10.37 | 9.83 | 9.83 | 10.37 | 900.0 | 9.78 |
| 2020-03-05 | 9.72 | 9.71 | 9.71 | 9.72 | 700.0 | 9.16 |
| 2020-03-04 | 10.44 | 10.28 | 10.28 | 10.44 | 900.0 | 9.84 |
| 2020-03-03 | 9.71 | 9.68 | 9.68 | 9.71 | 700.0 | 9.15 |
| 2020-03-02 | 9.5 | 9.04 | 9.5 | 9.04 | 700.0 | 8.52 |
| 2020-02-28 | 9.55 | 9.55 | 9.55 | 9.55 | 300.0 | 9.0 |
| 2020-02-27 | 10.05 | 10.05 | 10.05 | 10.05 | 0.0 | 9.47 |
| 2020-02-26 | 10.05 | 10.05 | 10.05 | 10.05 | 0.0 | 9.47 |
| 2020-02-25 | 10.4 | 8.8 | 9.19 | 10.05 | 1600.0 | 9.47 |
| 2020-02-24 | 9.85 | 9.85 | 9.85 | 9.85 | 0.0 | 9.29 |
| 2020-02-21 | 9.85 | 9.85 | 9.85 | 9.85 | 300.0 | 9.29 |
| 2020-02-20 | 10.5 | 9.79 | 9.79 | 9.9 | 800.0 | 9.33 |
| 2020-02-19 | 10.33 | 10.18 | 10.3 | 10.18 | 1400.0 | 9.6 |
| 2020-02-18 | 10.2 | 10.2 | 10.2 | 10.2 | 200.0 | 9.62 |