| 名前 | Suzano S.A. American Depositary Shares (each representing One Ordinary Share) |
| ティッカー | SUZ |
| 国 | nan |
| 上場年 | 2018.0 |
| セクター | Basic Industries |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 13.57 | 13.3 | 13.34 | 13.54 | 372000.0 | 13.54 |
| 2021-02-12 | 13.23 | 13.04 | 13.04 | 13.18 | 298600.0 | 13.18 |
| 2021-02-11 | 13.22 | 12.86 | 12.99 | 13.18 | 429000.0 | 13.18 |
| 2021-02-10 | 12.79 | 12.41 | 12.46 | 12.74 | 367700.0 | 12.74 |
| 2021-02-09 | 12.45 | 12.13 | 12.16 | 12.4 | 469300.0 | 12.4 |
| 2021-02-08 | 12.6 | 12.19 | 12.5 | 12.31 | 589500.0 | 12.31 |
| 2021-02-05 | 12.49 | 12.08 | 12.08 | 12.42 | 1020400.0 | 12.42 |
| 2021-02-04 | 11.91 | 11.74 | 11.8 | 11.91 | 470200.0 | 11.91 |
| 2021-02-03 | 11.93 | 11.64 | 11.82 | 11.91 | 477200.0 | 11.91 |
| 2021-02-02 | 11.85 | 11.54 | 11.78 | 11.82 | 347800.0 | 11.82 |
| 2021-02-01 | 11.83 | 11.43 | 11.67 | 11.77 | 492700.0 | 11.77 |
| 2021-01-29 | 11.59 | 11.3 | 11.51 | 11.33 | 411400.0 | 11.33 |
| 2021-01-28 | 11.68 | 11.47 | 11.51 | 11.51 | 415400.0 | 11.51 |
| 2021-01-27 | 12.04 | 11.43 | 12.0 | 11.44 | 378500.0 | 11.44 |
| 2021-01-26 | 12.48 | 11.98 | 11.99 | 12.37 | 1210500.0 | 12.37 |
| 2021-01-25 | 11.96 | 11.47 | 11.9 | 11.6 | 117400.0 | 11.6 |
| 2021-01-22 | 12.06 | 11.73 | 12.05 | 11.79 | 439700.0 | 11.79 |
| 2021-01-21 | 12.39 | 12.0 | 12.29 | 12.34 | 1081100.0 | 12.34 |
| 2021-01-20 | 12.69 | 12.36 | 12.66 | 12.43 | 459200.0 | 12.43 |
| 2021-01-19 | 12.31 | 11.82 | 11.9 | 12.14 | 733300.0 | 12.14 |
| 2021-01-15 | 11.83 | 11.38 | 11.44 | 11.53 | 358900.0 | 11.53 |
| 2021-01-14 | 11.5 | 11.33 | 11.46 | 11.42 | 171700.0 | 11.42 |
| 2021-01-13 | 11.39 | 11.1 | 11.29 | 11.3 | 248100.0 | 11.3 |
| 2021-01-12 | 11.62 | 11.18 | 11.2 | 11.52 | 380900.0 | 11.52 |
| 2021-01-11 | 11.66 | 11.08 | 11.57 | 11.09 | 383700.0 | 11.09 |
| 2021-01-08 | 11.69 | 11.24 | 11.66 | 11.49 | 536000.0 | 11.49 |
| 2021-01-07 | 11.59 | 11.17 | 11.38 | 11.5 | 608200.0 | 11.5 |
| 2021-01-06 | 11.22 | 10.81 | 11.04 | 10.84 | 1008900.0 | 10.84 |
| 2021-01-05 | 11.21 | 10.84 | 10.86 | 11.05 | 517900.0 | 11.05 |
| 2021-01-04 | 11.52 | 11.06 | 11.25 | 11.16 | 274800.0 | 11.16 |
| 2020-12-31 | 11.32 | 11.15 | 11.32 | 11.18 | 53500.0 | 11.18 |
| 2020-12-30 | 11.41 | 11.11 | 11.18 | 11.29 | 217900.0 | 11.29 |
| 2020-12-29 | 11.12 | 10.94 | 11.06 | 11.01 | 147400.0 | 11.01 |
| 2020-12-28 | 10.94 | 10.77 | 10.88 | 10.87 | 297600.0 | 10.87 |
| 2020-12-24 | 11.58 | 10.82 | 11.25 | 10.94 | 100700.0 | 10.94 |
| 2020-12-23 | 11.19 | 10.83 | 11.09 | 10.86 | 274700.0 | 10.86 |
| 2020-12-22 | 11.24 | 10.95 | 11.04 | 11.22 | 344900.0 | 11.22 |
| 2020-12-21 | 10.94 | 10.71 | 10.77 | 10.72 | 294500.0 | 10.72 |
| 2020-12-18 | 11.28 | 11.02 | 11.12 | 11.11 | 497600.0 | 11.11 |
| 2020-12-17 | 10.95 | 10.74 | 10.82 | 10.79 | 511800.0 | 10.79 |
| 2020-12-16 | 10.73 | 10.45 | 10.61 | 10.73 | 348400.0 | 10.73 |
| 2020-12-15 | 10.64 | 10.24 | 10.37 | 10.58 | 442400.0 | 10.58 |
| 2020-12-14 | 10.13 | 9.85 | 10.07 | 10.09 | 623300.0 | 10.09 |
| 2020-12-11 | 10.21 | 9.85 | 9.9 | 10.21 | 572400.0 | 10.21 |
| 2020-12-10 | 10.19 | 9.98 | 9.98 | 10.03 | 1790400.0 | 10.03 |
| 2020-12-09 | 10.24 | 9.99 | 10.2 | 10.06 | 574700.0 | 10.06 |
| 2020-12-08 | 10.39 | 10.12 | 10.26 | 10.24 | 171800.0 | 10.24 |
| 2020-12-07 | 10.41 | 10.1 | 10.28 | 10.33 | 324300.0 | 10.33 |
| 2020-12-04 | 10.39 | 10.16 | 10.24 | 10.23 | 378100.0 | 10.23 |
| 2020-12-03 | 10.3 | 9.9 | 10.24 | 10.06 | 369100.0 | 10.06 |
| 2020-12-02 | 10.67 | 10.36 | 10.67 | 10.38 | 323200.0 | 10.38 |
| 2020-12-01 | 11.05 | 10.69 | 10.84 | 11.01 | 693900.0 | 11.01 |
| 2020-11-30 | 10.48 | 10.23 | 10.34 | 10.43 | 876600.0 | 10.43 |
| 2020-11-27 | 10.47 | 10.25 | 10.4 | 10.31 | 776100.0 | 10.31 |
| 2020-11-25 | 9.5 | 9.24 | 9.46 | 9.49 | 237500.0 | 9.49 |
| 2020-11-24 | 9.37 | 9.16 | 9.29 | 9.32 | 729400.0 | 9.32 |
| 2020-11-23 | 9.4 | 9.22 | 9.38 | 9.29 | 275600.0 | 9.29 |
| 2020-11-20 | 9.46 | 9.25 | 9.31 | 9.42 | 153000.0 | 9.42 |
| 2020-11-19 | 9.52 | 9.36 | 9.5 | 9.43 | 180900.0 | 9.43 |
| 2020-11-18 | 9.57 | 9.34 | 9.44 | 9.43 | 200100.0 | 9.43 |
| 2020-11-17 | 9.91 | 9.56 | 9.83 | 9.57 | 285600.0 | 9.57 |
| 2020-11-16 | 9.77 | 9.48 | 9.48 | 9.76 | 169900.0 | 9.76 |
| 2020-11-13 | 9.46 | 9.23 | 9.32 | 9.46 | 413300.0 | 9.46 |
| 2020-11-12 | 8.97 | 8.8 | 8.95 | 8.86 | 125800.0 | 8.86 |
| 2020-11-11 | 9.03 | 8.87 | 9.02 | 8.93 | 315400.0 | 8.93 |
| 2020-11-10 | 8.99 | 8.79 | 8.9 | 8.81 | 420100.0 | 8.81 |
| 2020-11-09 | 9.16 | 8.94 | 9.08 | 9.01 | 479900.0 | 9.01 |
| 2020-11-06 | 9.4 | 9.08 | 9.15 | 9.2 | 391000.0 | 9.2 |
| 2020-11-05 | 9.31 | 8.96 | 9.02 | 9.26 | 185400.0 | 9.26 |
| 2020-11-04 | 9.18 | 8.86 | 9.06 | 9.1 | 179700.0 | 9.1 |
| 2020-11-03 | 9.14 | 8.96 | 9.03 | 9.1 | 256700.0 | 9.1 |
| 2020-11-02 | 8.8 | 8.67 | 8.71 | 8.78 | 191600.0 | 8.78 |
| 2020-10-30 | 9.11 | 8.59 | 9.01 | 8.66 | 630700.0 | 8.66 |
| 2020-10-29 | 8.67 | 8.33 | 8.36 | 8.65 | 188300.0 | 8.65 |
| 2020-10-28 | 8.63 | 8.32 | 8.63 | 8.37 | 370600.0 | 8.37 |
| 2020-10-27 | 8.97 | 8.7 | 8.95 | 8.74 | 122300.0 | 8.74 |
| 2020-10-26 | 9.14 | 8.89 | 8.97 | 9.02 | 180400.0 | 9.02 |
| 2020-10-23 | 9.08 | 8.97 | 9.07 | 9.03 | 211000.0 | 9.03 |
| 2020-10-22 | 9.17 | 8.91 | 9.02 | 9.16 | 260300.0 | 9.16 |
| 2020-10-21 | 9.11 | 8.89 | 8.92 | 8.89 | 147300.0 | 8.89 |
| 2020-10-20 | 9.12 | 8.87 | 8.92 | 9.02 | 298700.0 | 9.02 |
| 2020-10-19 | 9.25 | 8.82 | 9.16 | 8.85 | 337800.0 | 8.85 |
| 2020-10-16 | 9.11 | 8.8 | 8.81 | 8.94 | 381900.0 | 8.94 |
| 2020-10-15 | 8.61 | 8.37 | 8.43 | 8.56 | 295000.0 | 8.56 |
| 2020-10-14 | 8.82 | 8.53 | 8.77 | 8.59 | 322500.0 | 8.59 |
| 2020-10-13 | 8.8 | 8.53 | 8.74 | 8.75 | 395400.0 | 8.75 |
| 2020-10-12 | 9.0 | 8.7 | 8.98 | 8.85 | 95600.0 | 8.85 |
| 2020-10-09 | 8.9 | 8.68 | 8.76 | 8.8 | 232000.0 | 8.8 |
| 2020-10-08 | 8.82 | 8.42 | 8.51 | 8.78 | 315800.0 | 8.78 |
| 2020-10-07 | 8.77 | 8.43 | 8.63 | 8.56 | 403500.0 | 8.56 |
| 2020-10-06 | 8.81 | 8.38 | 8.79 | 8.52 | 561800.0 | 8.52 |
| 2020-10-05 | 8.52 | 8.22 | 8.26 | 8.46 | 1076000.0 | 8.46 |
| 2020-10-02 | 8.44 | 8.05 | 8.28 | 8.14 | 1968100.0 | 8.14 |
| 2020-10-01 | 8.29 | 7.95 | 8.03 | 8.19 | 247100.0 | 8.19 |
| 2020-09-30 | 8.39 | 8.05 | 8.34 | 8.17 | 142000.0 | 8.17 |
| 2020-09-29 | 8.65 | 8.28 | 8.46 | 8.28 | 181200.0 | 8.28 |
| 2020-09-28 | 8.79 | 8.18 | 8.72 | 8.47 | 197100.0 | 8.47 |
| 2020-09-25 | 8.67 | 8.26 | 8.32 | 8.62 | 191600.0 | 8.62 |
| 2020-09-24 | 8.5 | 8.09 | 8.2 | 8.28 | 105800.0 | 8.28 |
| 2020-09-23 | 8.47 | 8.27 | 8.4 | 8.28 | 208700.0 | 8.28 |
| 2020-09-22 | 8.82 | 8.56 | 8.73 | 8.61 | 139900.0 | 8.61 |
| 2020-09-21 | 9.14 | 8.69 | 9.07 | 8.9 | 124300.0 | 8.9 |
| 2020-09-18 | 9.72 | 9.25 | 9.28 | 9.25 | 308600.0 | 9.25 |
| 2020-09-17 | 9.42 | 8.82 | 8.93 | 9.33 | 143100.0 | 9.33 |
| 2020-09-16 | 9.11 | 8.9 | 9.08 | 8.99 | 75500.0 | 8.99 |
| 2020-09-15 | 9.22 | 8.7 | 8.7 | 9.18 | 254300.0 | 9.18 |
| 2020-09-14 | 8.77 | 8.54 | 8.61 | 8.77 | 91300.0 | 8.77 |
| 2020-09-11 | 8.75 | 8.41 | 8.7 | 8.54 | 116500.0 | 8.54 |
| 2020-09-10 | 8.9 | 8.66 | 8.78 | 8.66 | 132300.0 | 8.66 |
| 2020-09-09 | 8.97 | 8.76 | 8.89 | 8.91 | 110600.0 | 8.91 |
| 2020-09-08 | 8.84 | 8.64 | 8.75 | 8.66 | 190200.0 | 8.66 |
| 2020-09-04 | 9.13 | 8.84 | 8.97 | 8.87 | 148700.0 | 8.87 |
| 2020-09-03 | 9.27 | 8.85 | 9.19 | 9.01 | 163800.0 | 9.01 |
| 2020-09-02 | 9.55 | 9.06 | 9.55 | 9.13 | 241200.0 | 9.13 |
| 2020-09-01 | 9.62 | 9.3 | 9.3 | 9.55 | 128700.0 | 9.55 |
| 2020-08-31 | 9.29 | 9.13 | 9.28 | 9.13 | 174100.0 | 9.13 |
| 2020-08-28 | 9.44 | 9.19 | 9.24 | 9.4 | 412200.0 | 9.4 |
| 2020-08-27 | 9.23 | 8.99 | 9.23 | 9.15 | 182900.0 | 9.15 |
| 2020-08-26 | 9.24 | 8.87 | 9.19 | 9.15 | 257100.0 | 9.15 |
| 2020-08-25 | 9.27 | 9.11 | 9.25 | 9.24 | 164900.0 | 9.24 |
| 2020-08-24 | 9.32 | 9.11 | 9.23 | 9.29 | 155200.0 | 9.29 |
| 2020-08-21 | 9.28 | 9.03 | 9.28 | 9.22 | 119800.0 | 9.22 |
| 2020-08-20 | 9.48 | 9.14 | 9.19 | 9.39 | 192100.0 | 9.39 |
| 2020-08-19 | 9.81 | 9.12 | 9.71 | 9.13 | 549500.0 | 9.13 |
| 2020-08-18 | 9.49 | 9.27 | 9.34 | 9.47 | 158600.0 | 9.47 |
| 2020-08-17 | 9.39 | 9.16 | 9.26 | 9.25 | 150000.0 | 9.25 |
| 2020-08-14 | 9.65 | 9.15 | 9.21 | 9.29 | 711300.0 | 9.29 |
| 2020-08-13 | 9.01 | 8.68 | 8.68 | 8.81 | 294400.0 | 8.81 |
| 2020-08-12 | 8.65 | 8.38 | 8.56 | 8.55 | 138700.0 | 8.55 |
| 2020-08-11 | 8.83 | 8.51 | 8.61 | 8.59 | 159800.0 | 8.59 |
| 2020-08-10 | 8.66 | 8.46 | 8.57 | 8.59 | 187300.0 | 8.59 |
| 2020-08-07 | 8.67 | 8.44 | 8.52 | 8.47 | 264100.0 | 8.47 |
| 2020-08-06 | 8.74 | 8.49 | 8.6 | 8.64 | 282700.0 | 8.64 |
| 2020-08-05 | 8.6 | 8.09 | 8.1 | 8.44 | 403800.0 | 8.44 |
| 2020-08-04 | 8.02 | 7.74 | 7.99 | 7.91 | 233400.0 | 7.91 |
| 2020-08-03 | 8.19 | 7.86 | 7.99 | 8.1 | 260400.0 | 8.1 |
| 2020-07-31 | 8.17 | 7.97 | 8.01 | 8.01 | 155000.0 | 8.01 |
| 2020-07-30 | 8.25 | 7.99 | 8.12 | 8.16 | 176500.0 | 8.16 |
| 2020-07-29 | 8.11 | 7.91 | 8.06 | 7.95 | 108900.0 | 7.95 |
| 2020-07-28 | 8.13 | 7.88 | 7.93 | 8.03 | 195900.0 | 8.03 |
| 2020-07-27 | 8.11 | 7.89 | 7.96 | 8.08 | 217700.0 | 8.08 |
| 2020-07-24 | 8.25 | 7.86 | 7.94 | 8.09 | 323600.0 | 8.09 |
| 2020-07-23 | 7.95 | 7.68 | 7.71 | 7.78 | 196100.0 | 7.78 |
| 2020-07-22 | 7.93 | 7.62 | 7.8 | 7.71 | 138000.0 | 7.71 |
| 2020-07-21 | 7.83 | 7.65 | 7.67 | 7.68 | 185300.0 | 7.68 |
| 2020-07-20 | 7.53 | 7.32 | 7.35 | 7.47 | 150000.0 | 7.47 |
| 2020-07-17 | 7.4 | 7.26 | 7.32 | 7.38 | 132300.0 | 7.38 |
| 2020-07-16 | 7.3 | 7.1 | 7.14 | 7.24 | 179400.0 | 7.24 |
| 2020-07-15 | 7.3 | 7.0 | 7.1 | 7.22 | 300000.0 | 7.22 |
| 2020-07-14 | 6.93 | 6.59 | 6.59 | 6.9 | 142800.0 | 6.9 |
| 2020-07-13 | 6.9 | 6.67 | 6.84 | 6.69 | 168300.0 | 6.69 |
| 2020-07-10 | 6.93 | 6.79 | 6.84 | 6.93 | 101700.0 | 6.93 |
| 2020-07-09 | 6.96 | 6.79 | 6.89 | 6.87 | 174600.0 | 6.87 |
| 2020-07-08 | 6.87 | 6.75 | 6.83 | 6.8 | 341600.0 | 6.8 |
| 2020-07-07 | 7.03 | 6.67 | 6.85 | 6.67 | 191200.0 | 6.67 |
| 2020-07-06 | 7.04 | 6.87 | 7.04 | 6.88 | 137300.0 | 6.88 |
| 2020-07-02 | 7.07 | 6.89 | 7.01 | 6.92 | 177300.0 | 6.92 |
| 2020-07-01 | 7.02 | 6.7 | 6.7 | 6.98 | 131400.0 | 6.98 |
| 2020-06-30 | 6.84 | 6.66 | 6.84 | 6.76 | 324000.0 | 6.76 |
| 2020-06-29 | 6.99 | 6.84 | 6.97 | 6.97 | 140100.0 | 6.97 |
| 2020-06-26 | 7.1 | 6.86 | 7.06 | 6.87 | 297200.0 | 6.87 |
| 2020-06-25 | 7.24 | 7.07 | 7.24 | 7.18 | 225600.0 | 7.18 |
| 2020-06-24 | 7.38 | 7.15 | 7.35 | 7.2 | 351700.0 | 7.2 |
| 2020-06-23 | 7.56 | 7.35 | 7.5 | 7.43 | 237300.0 | 7.43 |
| 2020-06-22 | 7.5 | 7.34 | 7.46 | 7.43 | 156300.0 | 7.43 |
| 2020-06-19 | 7.46 | 7.33 | 7.37 | 7.35 | 668600.0 | 7.35 |
| 2020-06-18 | 7.42 | 7.24 | 7.28 | 7.37 | 136400.0 | 7.37 |
| 2020-06-17 | 7.42 | 7.23 | 7.34 | 7.36 | 194600.0 | 7.36 |
| 2020-06-16 | 7.58 | 7.26 | 7.58 | 7.26 | 172200.0 | 7.26 |
| 2020-06-15 | 7.58 | 7.11 | 7.28 | 7.48 | 230500.0 | 7.48 |
| 2020-06-12 | 7.64 | 7.11 | 7.58 | 7.33 | 329100.0 | 7.33 |
| 2020-06-11 | 7.52 | 7.26 | 7.52 | 7.4 | 251100.0 | 7.4 |
| 2020-06-10 | 8.0 | 7.67 | 7.96 | 7.68 | 316300.0 | 7.68 |
| 2020-06-09 | 7.94 | 7.72 | 7.94 | 7.77 | 311400.0 | 7.77 |
| 2020-06-08 | 7.94 | 7.67 | 7.71 | 7.94 | 288600.0 | 7.94 |
| 2020-06-05 | 7.81 | 7.67 | 7.72 | 7.72 | 310500.0 | 7.72 |
| 2020-06-04 | 7.85 | 7.54 | 7.57 | 7.85 | 366300.0 | 7.85 |
| 2020-06-03 | 7.57 | 7.38 | 7.52 | 7.53 | 347900.0 | 7.53 |
| 2020-06-02 | 7.46 | 7.22 | 7.23 | 7.46 | 264800.0 | 7.46 |
| 2020-06-01 | 7.25 | 7.02 | 7.05 | 7.11 | 229400.0 | 7.11 |
| 2020-05-29 | 7.18 | 6.71 | 7.08 | 7.08 | 286700.0 | 7.08 |
| 2020-05-28 | 7.33 | 7.09 | 7.26 | 7.09 | 157400.0 | 7.09 |
| 2020-05-27 | 7.37 | 7.08 | 7.15 | 7.3 | 593400.0 | 7.3 |
| 2020-05-26 | 7.16 | 6.89 | 6.92 | 7.05 | 756900.0 | 7.05 |
| 2020-05-22 | 7.03 | 6.8 | 6.92 | 6.92 | 294100.0 | 6.92 |
| 2020-05-21 | 7.05 | 6.84 | 6.96 | 6.87 | 371800.0 | 6.87 |
| 2020-05-20 | 7.35 | 6.97 | 7.32 | 7.07 | 289100.0 | 7.07 |
| 2020-05-19 | 7.42 | 7.08 | 7.2 | 7.15 | 437700.0 | 7.15 |
| 2020-05-18 | 7.77 | 7.2 | 7.71 | 7.21 | 506800.0 | 7.21 |
| 2020-05-15 | 8.12 | 7.46 | 8.12 | 7.58 | 472900.0 | 7.58 |
| 2020-05-14 | 8.46 | 7.86 | 8.29 | 8.19 | 417300.0 | 8.19 |
| 2020-05-13 | 8.6 | 8.32 | 8.4 | 8.55 | 147100.0 | 8.55 |
| 2020-05-12 | 8.4 | 8.07 | 8.33 | 8.26 | 541200.0 | 8.26 |
| 2020-05-11 | 8.55 | 8.04 | 8.21 | 8.15 | 794700.0 | 8.15 |
| 2020-05-08 | 8.42 | 7.94 | 7.96 | 8.32 | 361400.0 | 8.32 |
| 2020-05-07 | 8.17 | 7.47 | 7.67 | 7.68 | 656500.0 | 7.68 |
| 2020-05-06 | 7.49 | 7.14 | 7.49 | 7.27 | 150700.0 | 7.27 |
| 2020-05-05 | 7.49 | 7.2 | 7.35 | 7.41 | 166000.0 | 7.41 |
| 2020-05-04 | 7.34 | 7.03 | 7.04 | 7.32 | 203900.0 | 7.32 |
| 2020-05-01 | 7.19 | 7.04 | 7.17 | 7.08 | 50600.0 | 7.08 |
| 2020-04-30 | 7.34 | 7.15 | 7.32 | 7.21 | 196700.0 | 7.21 |
| 2020-04-29 | 7.38 | 7.07 | 7.12 | 7.38 | 443100.0 | 7.38 |
| 2020-04-28 | 7.15 | 6.91 | 7.13 | 6.98 | 317100.0 | 6.98 |
| 2020-04-27 | 7.16 | 6.97 | 7.04 | 7.1 | 136100.0 | 7.1 |
| 2020-04-24 | 7.0 | 6.29 | 6.76 | 6.88 | 491900.0 | 6.88 |
| 2020-04-23 | 6.8 | 6.39 | 6.44 | 6.66 | 370700.0 | 6.66 |
| 2020-04-22 | 6.68 | 6.46 | 6.52 | 6.48 | 313900.0 | 6.48 |
| 2020-04-21 | 6.75 | 6.4 | 6.4 | 6.6 | 110300.0 | 6.6 |
| 2020-04-20 | 6.74 | 6.51 | 6.66 | 6.52 | 205400.0 | 6.52 |
| 2020-04-17 | 6.97 | 6.71 | 6.97 | 6.79 | 156000.0 | 6.79 |
| 2020-04-16 | 7.09 | 6.73 | 7.06 | 6.91 | 214800.0 | 6.91 |
| 2020-04-15 | 7.34 | 6.9 | 7.22 | 7.03 | 234300.0 | 7.03 |
| 2020-04-14 | 7.35 | 7.09 | 7.12 | 7.24 | 160500.0 | 7.24 |
| 2020-04-13 | 7.14 | 6.8 | 6.86 | 7.01 | 407900.0 | 7.01 |
| 2020-04-09 | 7.33 | 6.83 | 7.32 | 6.83 | 207500.0 | 6.83 |
| 2020-04-08 | 7.5 | 6.79 | 6.99 | 7.41 | 379100.0 | 7.41 |
| 2020-04-07 | 7.83 | 7.03 | 7.8 | 7.08 | 293300.0 | 7.08 |
| 2020-04-06 | 7.84 | 7.44 | 7.76 | 7.55 | 226200.0 | 7.55 |
| 2020-04-03 | 7.49 | 7.01 | 7.43 | 7.38 | 188300.0 | 7.38 |
| 2020-04-02 | 7.65 | 7.1 | 7.23 | 7.56 | 238500.0 | 7.56 |
| 2020-04-01 | 7.14 | 6.01 | 6.31 | 7.04 | 217500.0 | 7.04 |
| 2020-03-31 | 7.19 | 6.08 | 6.41 | 6.87 | 394000.0 | 6.87 |
| 2020-03-30 | 6.89 | 6.5 | 6.74 | 6.64 | 313900.0 | 6.64 |
| 2020-03-27 | 6.82 | 5.5 | 5.51 | 6.46 | 968600.0 | 6.46 |
| 2020-03-26 | 6.04 | 5.52 | 5.82 | 5.74 | 943800.0 | 5.74 |
| 2020-03-25 | 6.23 | 5.65 | 5.68 | 5.85 | 335300.0 | 5.85 |
| 2020-03-24 | 5.97 | 5.6 | 5.89 | 5.85 | 424500.0 | 5.85 |
| 2020-03-23 | 5.7 | 4.98 | 5.1 | 5.57 | 345300.0 | 5.57 |
| 2020-03-20 | 5.77 | 5.07 | 5.63 | 5.22 | 753500.0 | 5.22 |
| 2020-03-19 | 5.55 | 4.43 | 4.66 | 5.47 | 1050100.0 | 5.47 |
| 2020-03-18 | 6.6 | 4.5 | 5.8 | 4.73 | 987300.0 | 4.73 |
| 2020-03-17 | 6.2 | 5.6 | 5.89 | 5.74 | 595100.0 | 5.74 |
| 2020-03-16 | 7.0 | 5.6 | 7.0 | 5.66 | 977200.0 | 5.66 |
| 2020-03-13 | 6.94 | 6.0 | 6.94 | 6.76 | 1184800.0 | 6.76 |
| 2020-03-12 | 7.0 | 6.02 | 7.0 | 6.05 | 1271600.0 | 6.05 |
| 2020-03-11 | 8.27 | 6.99 | 8.16 | 7.4 | 692500.0 | 7.4 |
| 2020-03-10 | 8.42 | 7.86 | 8.19 | 8.42 | 466300.0 | 8.42 |
| 2020-03-09 | 8.2 | 7.71 | 7.75 | 7.75 | 521500.0 | 7.75 |
| 2020-03-06 | 9.04 | 8.58 | 8.8 | 8.59 | 323000.0 | 8.59 |
| 2020-03-05 | 9.46 | 9.01 | 9.39 | 9.17 | 543200.0 | 9.17 |
| 2020-03-04 | 9.51 | 8.93 | 9.0 | 9.42 | 578400.0 | 9.42 |
| 2020-03-03 | 9.33 | 8.62 | 9.0 | 8.83 | 491800.0 | 8.83 |
| 2020-03-02 | 8.85 | 8.46 | 8.6 | 8.82 | 279700.0 | 8.82 |
| 2020-02-28 | 8.51 | 8.1 | 8.24 | 8.48 | 404800.0 | 8.48 |
| 2020-02-27 | 8.68 | 8.4 | 8.52 | 8.48 | 351000.0 | 8.48 |
| 2020-02-26 | 9.01 | 8.35 | 8.5 | 8.71 | 386000.0 | 8.71 |
| 2020-02-25 | 9.19 | 8.73 | 9.02 | 8.75 | 417700.0 | 8.75 |
| 2020-02-24 | 9.32 | 8.93 | 9.25 | 8.97 | 178100.0 | 8.97 |
| 2020-02-21 | 9.39 | 9.03 | 9.16 | 9.38 | 420800.0 | 9.38 |
| 2020-02-20 | 9.28 | 9.09 | 9.12 | 9.11 | 151800.0 | 9.11 |
| 2020-02-19 | 9.3 | 9.07 | 9.07 | 9.15 | 190900.0 | 9.15 |
| 2020-02-18 | 9.15 | 8.91 | 9.04 | 9.14 | 202100.0 | 9.14 |