| 名前 | Talos Energy Inc. Common Stock |
| ティッカー | TALO |
| 国 | nan |
| 上場年 | 2018.0 |
| セクター | Energy |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 9.99 | 9.41 | 9.45 | 9.67 | 1243900.0 | 9.67 |
| 2021-02-12 | 9.21 | 8.78 | 8.84 | 9.16 | 749400.0 | 9.16 |
| 2021-02-11 | 9.35 | 8.78 | 9.26 | 9.0 | 995800.0 | 9.0 |
| 2021-02-10 | 9.68 | 9.13 | 9.41 | 9.37 | 656700.0 | 9.37 |
| 2021-02-09 | 9.65 | 9.06 | 9.59 | 9.39 | 792600.0 | 9.39 |
| 2021-02-08 | 9.9 | 9.4 | 9.5 | 9.64 | 1148300.0 | 9.64 |
| 2021-02-05 | 9.37 | 9.09 | 9.35 | 9.22 | 901800.0 | 9.22 |
| 2021-02-04 | 9.43 | 8.91 | 9.37 | 9.19 | 570200.0 | 9.19 |
| 2021-02-03 | 9.3 | 8.67 | 8.72 | 9.26 | 1145000.0 | 9.26 |
| 2021-02-02 | 8.9 | 8.43 | 8.8 | 8.64 | 842600.0 | 8.64 |
| 2021-02-01 | 8.86 | 8.33 | 8.75 | 8.58 | 839300.0 | 8.58 |
| 2021-01-29 | 8.99 | 8.26 | 8.67 | 8.46 | 960700.0 | 8.46 |
| 2021-01-28 | 9.16 | 8.56 | 9.11 | 8.83 | 769500.0 | 8.83 |
| 2021-01-27 | 9.74 | 8.77 | 9.02 | 8.86 | 1351000.0 | 8.86 |
| 2021-01-26 | 10.02 | 9.08 | 9.88 | 9.22 | 1226800.0 | 9.22 |
| 2021-01-25 | 9.97 | 9.31 | 9.6 | 9.7 | 673300.0 | 9.7 |
| 2021-01-22 | 9.83 | 9.11 | 9.56 | 9.71 | 754900.0 | 9.71 |
| 2021-01-21 | 10.94 | 9.67 | 10.79 | 9.81 | 1330400.0 | 9.81 |
| 2021-01-20 | 11.61 | 10.76 | 11.24 | 10.78 | 1284600.0 | 10.78 |
| 2021-01-19 | 11.66 | 10.71 | 10.88 | 11.08 | 1810000.0 | 11.08 |
| 2021-01-15 | 10.48 | 9.9 | 10.29 | 9.96 | 1123100.0 | 9.96 |
| 2021-01-14 | 11.04 | 10.52 | 10.52 | 10.58 | 904900.0 | 10.58 |
| 2021-01-13 | 10.82 | 10.3 | 10.54 | 10.4 | 830100.0 | 10.4 |
| 2021-01-12 | 10.74 | 9.8 | 9.88 | 10.59 | 1071600.0 | 10.59 |
| 2021-01-11 | 9.72 | 8.95 | 9.0 | 9.67 | 559900.0 | 9.67 |
| 2021-01-08 | 9.94 | 9.2 | 9.94 | 9.34 | 610900.0 | 9.34 |
| 2021-01-07 | 9.75 | 9.4 | 9.65 | 9.6 | 479900.0 | 9.6 |
| 2021-01-06 | 9.77 | 9.11 | 9.45 | 9.45 | 1395100.0 | 9.45 |
| 2021-01-05 | 9.6 | 8.55 | 8.56 | 9.28 | 1152700.0 | 9.28 |
| 2021-01-04 | 8.66 | 8.15 | 8.5 | 8.49 | 593600.0 | 8.49 |
| 2020-12-31 | 8.38 | 8.1 | 8.15 | 8.24 | 535100.0 | 8.24 |
| 2020-12-30 | 8.48 | 8.0 | 8.01 | 8.25 | 455300.0 | 8.25 |
| 2020-12-29 | 8.13 | 7.85 | 8.13 | 8.04 | 509500.0 | 8.04 |
| 2020-12-28 | 8.47 | 7.96 | 8.37 | 8.05 | 457000.0 | 8.05 |
| 2020-12-24 | 8.33 | 8.06 | 8.33 | 8.21 | 256300.0 | 8.21 |
| 2020-12-23 | 8.53 | 7.8 | 7.84 | 8.24 | 941800.0 | 8.24 |
| 2020-12-22 | 8.1 | 7.67 | 8.08 | 7.72 | 1187000.0 | 7.72 |
| 2020-12-21 | 8.33 | 7.8 | 8.0 | 8.03 | 1391200.0 | 8.03 |
| 2020-12-18 | 8.77 | 8.39 | 8.7 | 8.4 | 2790700.0 | 8.4 |
| 2020-12-17 | 8.87 | 8.63 | 8.85 | 8.75 | 752100.0 | 8.75 |
| 2020-12-16 | 9.04 | 8.62 | 8.89 | 8.75 | 1009800.0 | 8.75 |
| 2020-12-15 | 9.38 | 8.84 | 9.33 | 8.91 | 1331300.0 | 8.91 |
| 2020-12-14 | 9.55 | 8.73 | 9.52 | 9.21 | 1573300.0 | 9.21 |
| 2020-12-11 | 9.5 | 8.85 | 9.13 | 9.22 | 1695200.0 | 9.22 |
| 2020-12-10 | 9.22 | 8.52 | 8.62 | 9.07 | 3865500.0 | 9.07 |
| 2020-12-09 | 8.8 | 8.32 | 8.55 | 8.38 | 7632700.0 | 8.38 |
| 2020-12-08 | 10.86 | 9.76 | 9.76 | 10.51 | 933500.0 | 10.51 |
| 2020-12-07 | 10.38 | 9.7 | 10.01 | 9.77 | 568400.0 | 9.77 |
| 2020-12-04 | 10.08 | 9.3 | 9.3 | 10.07 | 678200.0 | 10.07 |
| 2020-12-03 | 9.2 | 8.74 | 8.84 | 8.99 | 479400.0 | 8.99 |
| 2020-12-02 | 9.14 | 8.41 | 8.51 | 8.8 | 707300.0 | 8.8 |
| 2020-12-01 | 9.03 | 8.51 | 8.78 | 8.58 | 456000.0 | 8.58 |
| 2020-11-30 | 9.26 | 8.46 | 9.18 | 8.56 | 814500.0 | 8.56 |
| 2020-11-27 | 9.69 | 9.34 | 9.56 | 9.46 | 219100.0 | 9.46 |
| 2020-11-25 | 9.96 | 9.54 | 9.87 | 9.72 | 488100.0 | 9.72 |
| 2020-11-24 | 10.33 | 9.5 | 9.66 | 10.05 | 964100.0 | 10.05 |
| 2020-11-23 | 8.98 | 8.02 | 8.44 | 8.98 | 821200.0 | 8.98 |
| 2020-11-20 | 8.69 | 8.17 | 8.34 | 8.25 | 309800.0 | 8.25 |
| 2020-11-19 | 8.42 | 7.88 | 8.11 | 8.3 | 670300.0 | 8.3 |
| 2020-11-18 | 8.99 | 8.16 | 8.79 | 8.18 | 635700.0 | 8.18 |
| 2020-11-17 | 8.67 | 7.91 | 7.99 | 8.58 | 843100.0 | 8.58 |
| 2020-11-16 | 8.2 | 7.73 | 7.93 | 8.14 | 782400.0 | 8.14 |
| 2020-11-13 | 7.61 | 7.01 | 7.12 | 7.51 | 792500.0 | 7.51 |
| 2020-11-12 | 7.63 | 6.96 | 7.31 | 7.07 | 460800.0 | 7.07 |
| 2020-11-11 | 7.73 | 7.25 | 7.5 | 7.45 | 466900.0 | 7.45 |
| 2020-11-10 | 7.5 | 7.04 | 7.17 | 7.45 | 795500.0 | 7.45 |
| 2020-11-09 | 7.15 | 6.39 | 6.39 | 6.96 | 1312700.0 | 6.96 |
| 2020-11-06 | 6.11 | 5.71 | 6.04 | 5.81 | 894700.0 | 5.81 |
| 2020-11-05 | 6.33 | 6.01 | 6.15 | 6.05 | 784000.0 | 6.05 |
| 2020-11-04 | 6.36 | 6.05 | 6.31 | 6.14 | 556800.0 | 6.14 |
| 2020-11-03 | 6.92 | 6.27 | 6.86 | 6.35 | 456900.0 | 6.35 |
| 2020-11-02 | 6.75 | 6.4 | 6.59 | 6.68 | 386800.0 | 6.68 |
| 2020-10-30 | 6.63 | 6.28 | 6.42 | 6.58 | 506500.0 | 6.58 |
| 2020-10-29 | 6.47 | 5.95 | 6.11 | 6.41 | 720300.0 | 6.41 |
| 2020-10-28 | 6.45 | 6.0 | 6.45 | 6.25 | 537400.0 | 6.25 |
| 2020-10-27 | 6.91 | 6.55 | 6.91 | 6.58 | 500100.0 | 6.58 |
| 2020-10-26 | 7.38 | 6.8 | 7.38 | 6.89 | 435300.0 | 6.89 |
| 2020-10-23 | 7.61 | 7.22 | 7.4 | 7.52 | 512400.0 | 7.52 |
| 2020-10-22 | 7.4 | 6.65 | 6.65 | 7.37 | 740400.0 | 7.37 |
| 2020-10-21 | 7.07 | 6.62 | 7.0 | 6.67 | 718000.0 | 6.67 |
| 2020-10-20 | 7.13 | 6.82 | 6.99 | 7.0 | 366300.0 | 7.0 |
| 2020-10-19 | 7.23 | 6.82 | 7.06 | 6.89 | 419900.0 | 6.89 |
| 2020-10-16 | 7.29 | 6.97 | 7.2 | 7.04 | 381800.0 | 7.04 |
| 2020-10-15 | 7.25 | 6.69 | 6.93 | 7.24 | 517600.0 | 7.24 |
| 2020-10-14 | 7.25 | 6.74 | 6.74 | 7.01 | 541900.0 | 7.01 |
| 2020-10-13 | 7.04 | 6.73 | 6.88 | 6.75 | 442900.0 | 6.75 |
| 2020-10-12 | 7.06 | 6.67 | 6.83 | 6.96 | 479100.0 | 6.96 |
| 2020-10-09 | 7.38 | 6.83 | 7.34 | 6.94 | 594200.0 | 6.94 |
| 2020-10-08 | 7.32 | 6.52 | 6.87 | 7.21 | 756700.0 | 7.21 |
| 2020-10-07 | 6.9 | 6.28 | 6.29 | 6.77 | 1150000.0 | 6.77 |
| 2020-10-06 | 7.08 | 6.2 | 6.92 | 6.21 | 1152200.0 | 6.21 |
| 2020-10-05 | 6.94 | 6.67 | 6.79 | 6.88 | 391400.0 | 6.88 |
| 2020-10-02 | 6.73 | 6.05 | 6.11 | 6.62 | 498100.0 | 6.62 |
| 2020-10-01 | 6.5 | 6.22 | 6.39 | 6.37 | 418700.0 | 6.37 |
| 2020-09-30 | 6.58 | 6.28 | 6.32 | 6.45 | 658600.0 | 6.45 |
| 2020-09-29 | 6.27 | 5.98 | 6.25 | 6.26 | 626200.0 | 6.26 |
| 2020-09-28 | 6.38 | 5.87 | 6.08 | 6.25 | 666900.0 | 6.25 |
| 2020-09-25 | 5.96 | 5.43 | 5.5 | 5.96 | 570300.0 | 5.96 |
| 2020-09-24 | 5.76 | 5.39 | 5.58 | 5.56 | 412700.0 | 5.56 |
| 2020-09-23 | 6.03 | 5.57 | 5.95 | 5.58 | 686200.0 | 5.58 |
| 2020-09-22 | 6.28 | 5.9 | 6.15 | 5.97 | 285900.0 | 5.97 |
| 2020-09-21 | 6.41 | 5.98 | 6.4 | 6.13 | 499200.0 | 6.13 |
| 2020-09-18 | 6.87 | 6.46 | 6.74 | 6.68 | 986900.0 | 6.68 |
| 2020-09-17 | 6.79 | 6.05 | 6.23 | 6.72 | 1138200.0 | 6.72 |
| 2020-09-16 | 6.43 | 5.61 | 5.71 | 6.31 | 1219700.0 | 6.31 |
| 2020-09-15 | 5.81 | 5.6 | 5.73 | 5.62 | 1060400.0 | 5.62 |
| 2020-09-14 | 5.75 | 5.53 | 5.74 | 5.65 | 1237000.0 | 5.65 |
| 2020-09-11 | 5.95 | 5.62 | 5.94 | 5.72 | 718700.0 | 5.72 |
| 2020-09-10 | 6.3 | 5.68 | 6.26 | 5.83 | 1170200.0 | 5.83 |
| 2020-09-09 | 6.62 | 6.21 | 6.57 | 6.27 | 910900.0 | 6.27 |
| 2020-09-08 | 6.71 | 6.37 | 6.65 | 6.45 | 685300.0 | 6.45 |
| 2020-09-04 | 7.2 | 6.67 | 7.02 | 6.88 | 503300.0 | 6.88 |
| 2020-09-03 | 7.13 | 6.81 | 6.85 | 6.89 | 489000.0 | 6.89 |
| 2020-09-02 | 7.3 | 6.87 | 7.1 | 6.89 | 716300.0 | 6.89 |
| 2020-09-01 | 7.49 | 7.08 | 7.42 | 7.1 | 553800.0 | 7.1 |
| 2020-08-31 | 7.76 | 7.39 | 7.65 | 7.51 | 359700.0 | 7.51 |
| 2020-08-28 | 7.68 | 7.39 | 7.5 | 7.64 | 477500.0 | 7.64 |
| 2020-08-27 | 7.54 | 7.23 | 7.43 | 7.43 | 568200.0 | 7.43 |
| 2020-08-26 | 7.61 | 7.33 | 7.58 | 7.39 | 493400.0 | 7.39 |
| 2020-08-25 | 7.76 | 7.39 | 7.67 | 7.65 | 425300.0 | 7.65 |
| 2020-08-24 | 7.66 | 7.18 | 7.35 | 7.49 | 1019000.0 | 7.49 |
| 2020-08-21 | 7.66 | 7.3 | 7.57 | 7.32 | 822900.0 | 7.32 |
| 2020-08-20 | 7.82 | 7.53 | 7.79 | 7.7 | 594400.0 | 7.7 |
| 2020-08-19 | 8.21 | 7.95 | 8.21 | 7.97 | 431400.0 | 7.97 |
| 2020-08-18 | 8.29 | 7.96 | 8.25 | 8.11 | 455900.0 | 8.11 |
| 2020-08-17 | 8.79 | 8.23 | 8.79 | 8.4 | 452600.0 | 8.4 |
| 2020-08-14 | 8.76 | 8.29 | 8.31 | 8.72 | 467200.0 | 8.72 |
| 2020-08-13 | 8.88 | 8.31 | 8.46 | 8.45 | 977100.0 | 8.45 |
| 2020-08-12 | 8.38 | 8.07 | 8.22 | 8.24 | 581100.0 | 8.24 |
| 2020-08-11 | 8.68 | 7.98 | 8.4 | 8.03 | 814300.0 | 8.03 |
| 2020-08-10 | 8.26 | 7.6 | 7.6 | 8.06 | 850800.0 | 8.06 |
| 2020-08-07 | 7.45 | 7.03 | 7.14 | 7.44 | 673900.0 | 7.44 |
| 2020-08-06 | 7.59 | 7.0 | 7.56 | 7.19 | 1044600.0 | 7.19 |
| 2020-08-05 | 7.96 | 7.49 | 7.93 | 7.69 | 991600.0 | 7.69 |
| 2020-08-04 | 7.65 | 6.99 | 7.01 | 7.52 | 725300.0 | 7.52 |
| 2020-08-03 | 7.22 | 6.78 | 6.83 | 6.97 | 791200.0 | 6.97 |
| 2020-07-31 | 7.02 | 6.63 | 6.95 | 6.81 | 833900.0 | 6.81 |
| 2020-07-30 | 7.04 | 6.66 | 6.97 | 6.98 | 552900.0 | 6.98 |
| 2020-07-29 | 7.2 | 6.95 | 7.02 | 7.1 | 480100.0 | 7.1 |
| 2020-07-28 | 7.33 | 7.0 | 7.09 | 7.01 | 438000.0 | 7.01 |
| 2020-07-27 | 7.73 | 7.05 | 7.73 | 7.08 | 799000.0 | 7.08 |
| 2020-07-24 | 8.1 | 7.67 | 8.0 | 7.7 | 694700.0 | 7.7 |
| 2020-07-23 | 8.33 | 7.84 | 8.18 | 7.98 | 749900.0 | 7.98 |
| 2020-07-22 | 8.53 | 8.17 | 8.48 | 8.29 | 435300.0 | 8.29 |
| 2020-07-21 | 8.84 | 8.12 | 8.18 | 8.61 | 791400.0 | 8.61 |
| 2020-07-20 | 8.57 | 8.01 | 8.2 | 8.02 | 778500.0 | 8.02 |
| 2020-07-17 | 8.94 | 8.05 | 8.54 | 8.11 | 549800.0 | 8.11 |
| 2020-07-16 | 8.77 | 8.02 | 8.35 | 8.45 | 662700.0 | 8.45 |
| 2020-07-15 | 8.62 | 8.15 | 8.25 | 8.53 | 787700.0 | 8.53 |
| 2020-07-14 | 7.89 | 7.35 | 7.5 | 7.85 | 528900.0 | 7.85 |
| 2020-07-13 | 8.04 | 7.42 | 7.97 | 7.55 | 779400.0 | 7.55 |
| 2020-07-10 | 8.13 | 7.7 | 7.97 | 7.9 | 609600.0 | 7.9 |
| 2020-07-09 | 8.7 | 7.94 | 8.52 | 7.97 | 398100.0 | 7.97 |
| 2020-07-08 | 8.55 | 8.18 | 8.3 | 8.44 | 555200.0 | 8.44 |
| 2020-07-07 | 8.84 | 8.26 | 8.79 | 8.3 | 323400.0 | 8.3 |
| 2020-07-06 | 9.28 | 8.76 | 9.26 | 8.87 | 371900.0 | 8.87 |
| 2020-07-02 | 9.18 | 8.56 | 9.02 | 9.01 | 512400.0 | 9.01 |
| 2020-07-01 | 9.49 | 8.68 | 9.22 | 8.73 | 428900.0 | 8.73 |
| 2020-06-30 | 9.29 | 8.78 | 8.95 | 9.2 | 703600.0 | 9.2 |
| 2020-06-29 | 9.16 | 8.65 | 8.88 | 8.96 | 507000.0 | 8.96 |
| 2020-06-26 | 9.19 | 8.4 | 9.19 | 8.83 | 1597100.0 | 8.83 |
| 2020-06-25 | 9.4 | 8.89 | 9.08 | 9.26 | 1051100.0 | 9.26 |
| 2020-06-24 | 9.84 | 9.12 | 9.82 | 9.15 | 709300.0 | 9.15 |
| 2020-06-23 | 10.29 | 9.81 | 10.2 | 9.99 | 855500.0 | 9.99 |
| 2020-06-22 | 10.93 | 10.01 | 10.77 | 10.11 | 828500.0 | 10.11 |
| 2020-06-19 | 12.27 | 10.61 | 12.05 | 10.94 | 1530500.0 | 10.94 |
| 2020-06-18 | 12.18 | 11.54 | 11.78 | 11.79 | 872000.0 | 11.79 |
| 2020-06-17 | 13.64 | 11.77 | 13.61 | 11.91 | 1238700.0 | 11.91 |
| 2020-06-16 | 14.93 | 13.47 | 14.93 | 13.85 | 601000.0 | 13.85 |
| 2020-06-15 | 14.1 | 11.85 | 11.92 | 13.73 | 848600.0 | 13.73 |
| 2020-06-12 | 12.89 | 12.19 | 12.37 | 12.84 | 389700.0 | 12.84 |
| 2020-06-11 | 13.1 | 11.79 | 12.72 | 11.8 | 538400.0 | 11.8 |
| 2020-06-10 | 15.32 | 14.05 | 14.82 | 14.21 | 385900.0 | 14.21 |
| 2020-06-09 | 15.39 | 14.03 | 14.93 | 15.25 | 435200.0 | 15.25 |
| 2020-06-08 | 16.81 | 15.16 | 16.15 | 15.62 | 787900.0 | 15.62 |
| 2020-06-05 | 15.86 | 14.54 | 15.54 | 15.35 | 627900.0 | 15.35 |
| 2020-06-04 | 14.45 | 13.14 | 13.54 | 14.13 | 522600.0 | 14.13 |
| 2020-06-03 | 13.39 | 12.93 | 13.15 | 13.22 | 229300.0 | 13.22 |
| 2020-06-02 | 13.15 | 12.64 | 13.0 | 12.98 | 416100.0 | 12.98 |
| 2020-06-01 | 12.96 | 11.91 | 12.2 | 12.76 | 246700.0 | 12.76 |
| 2020-05-29 | 12.41 | 11.54 | 11.91 | 12.15 | 301800.0 | 12.15 |
| 2020-05-28 | 12.9 | 11.89 | 12.88 | 12.07 | 356500.0 | 12.07 |
| 2020-05-27 | 12.7 | 11.74 | 12.32 | 12.68 | 392900.0 | 12.68 |
| 2020-05-26 | 13.14 | 11.93 | 13.0 | 12.28 | 482800.0 | 12.28 |
| 2020-05-22 | 12.41 | 11.51 | 12.16 | 12.4 | 269100.0 | 12.4 |
| 2020-05-21 | 12.95 | 12.13 | 12.6 | 12.38 | 334000.0 | 12.38 |
| 2020-05-20 | 12.95 | 12.24 | 12.29 | 12.6 | 271000.0 | 12.6 |
| 2020-05-19 | 12.6 | 11.79 | 12.16 | 11.86 | 264300.0 | 11.86 |
| 2020-05-18 | 12.8 | 11.16 | 11.16 | 12.24 | 399600.0 | 12.24 |
| 2020-05-15 | 10.79 | 10.09 | 10.25 | 10.48 | 390500.0 | 10.48 |
| 2020-05-14 | 10.75 | 9.86 | 10.7 | 10.13 | 429700.0 | 10.13 |
| 2020-05-13 | 11.82 | 10.72 | 11.76 | 10.94 | 395500.0 | 10.94 |
| 2020-05-12 | 12.22 | 11.55 | 11.65 | 11.94 | 305000.0 | 11.94 |
| 2020-05-11 | 12.25 | 11.33 | 11.73 | 11.5 | 400700.0 | 11.5 |
| 2020-05-08 | 12.14 | 11.45 | 11.81 | 12.05 | 480400.0 | 12.05 |
| 2020-05-07 | 12.24 | 11.07 | 11.6 | 11.42 | 626300.0 | 11.42 |
| 2020-05-06 | 11.06 | 10.33 | 10.92 | 10.67 | 281800.0 | 10.67 |
| 2020-05-05 | 12.7 | 11.02 | 11.92 | 11.04 | 691500.0 | 11.04 |
| 2020-05-04 | 11.17 | 9.57 | 9.76 | 11.17 | 360000.0 | 11.17 |
| 2020-05-01 | 11.1 | 10.01 | 10.96 | 10.2 | 409000.0 | 10.2 |
| 2020-04-30 | 11.8 | 10.65 | 11.62 | 11.39 | 677200.0 | 11.39 |
| 2020-04-29 | 11.25 | 9.75 | 9.83 | 11.22 | 559600.0 | 11.22 |
| 2020-04-28 | 9.26 | 8.51 | 9.2 | 9.17 | 467600.0 | 9.17 |
| 2020-04-27 | 8.9 | 8.23 | 8.87 | 8.89 | 671300.0 | 8.89 |
| 2020-04-24 | 9.29 | 8.17 | 9.06 | 9.08 | 854500.0 | 9.08 |
| 2020-04-23 | 9.1 | 8.07 | 8.2 | 8.35 | 791300.0 | 8.35 |
| 2020-04-22 | 7.58 | 7.11 | 7.12 | 7.56 | 860300.0 | 7.56 |
| 2020-04-21 | 7.06 | 6.64 | 6.87 | 6.84 | 747900.0 | 6.84 |
| 2020-04-20 | 7.42 | 6.34 | 6.51 | 7.13 | 653100.0 | 7.13 |
| 2020-04-17 | 6.95 | 6.5 | 6.54 | 6.87 | 577100.0 | 6.87 |
| 2020-04-16 | 7.74 | 6.17 | 7.55 | 6.29 | 573200.0 | 6.29 |
| 2020-04-15 | 7.64 | 6.8 | 7.5 | 7.51 | 484000.0 | 7.51 |
| 2020-04-14 | 7.99 | 7.25 | 7.32 | 7.66 | 570400.0 | 7.66 |
| 2020-04-13 | 7.2 | 6.55 | 7.2 | 6.95 | 457200.0 | 6.95 |
| 2020-04-09 | 8.12 | 6.51 | 7.46 | 6.78 | 929700.0 | 6.78 |
| 2020-04-08 | 6.93 | 6.28 | 6.62 | 6.89 | 661300.0 | 6.89 |
| 2020-04-07 | 6.98 | 6.16 | 6.27 | 6.32 | 811800.0 | 6.32 |
| 2020-04-06 | 6.37 | 5.8 | 6.27 | 6.0 | 545600.0 | 6.0 |
| 2020-04-03 | 6.59 | 5.66 | 6.32 | 5.99 | 802100.0 | 5.99 |
| 2020-04-02 | 6.55 | 5.3 | 5.33 | 5.99 | 644400.0 | 5.99 |
| 2020-04-01 | 5.72 | 5.0 | 5.63 | 5.12 | 432100.0 | 5.12 |
| 2020-03-31 | 6.38 | 5.67 | 5.68 | 5.75 | 676400.0 | 5.75 |
| 2020-03-30 | 6.38 | 5.27 | 6.38 | 5.7 | 575700.0 | 5.7 |
| 2020-03-27 | 6.99 | 6.34 | 6.96 | 6.39 | 408800.0 | 6.39 |
| 2020-03-26 | 8.18 | 7.03 | 7.26 | 7.37 | 420000.0 | 7.37 |
| 2020-03-25 | 7.4 | 5.74 | 6.24 | 7.19 | 445400.0 | 7.19 |
| 2020-03-24 | 6.87 | 6.0 | 6.7 | 6.27 | 547500.0 | 6.27 |
| 2020-03-23 | 7.88 | 6.0 | 7.8 | 6.28 | 552300.0 | 6.28 |
| 2020-03-20 | 8.7 | 7.21 | 8.56 | 7.71 | 767500.0 | 7.71 |
| 2020-03-19 | 8.74 | 6.98 | 7.17 | 8.39 | 629100.0 | 8.39 |
| 2020-03-18 | 7.29 | 6.38 | 6.63 | 7.04 | 565400.0 | 7.04 |
| 2020-03-17 | 7.35 | 5.92 | 5.97 | 7.25 | 863800.0 | 7.25 |
| 2020-03-16 | 6.81 | 5.74 | 5.81 | 5.79 | 972700.0 | 5.79 |
| 2020-03-13 | 7.85 | 5.9 | 7.75 | 6.8 | 1227900.0 | 6.8 |
| 2020-03-12 | 8.57 | 7.4 | 7.72 | 7.73 | 947300.0 | 7.73 |
| 2020-03-11 | 8.38 | 7.1 | 8.1 | 7.33 | 733000.0 | 7.33 |
| 2020-03-10 | 9.62 | 8.15 | 9.11 | 8.62 | 911800.0 | 8.62 |
| 2020-03-09 | 9.73 | 8.26 | 9.56 | 8.3 | 1160900.0 | 8.3 |
| 2020-03-06 | 12.7 | 11.58 | 12.25 | 12.01 | 876000.0 | 12.01 |
| 2020-03-05 | 13.74 | 12.56 | 13.56 | 12.88 | 725100.0 | 12.88 |
| 2020-03-04 | 14.67 | 13.51 | 14.67 | 13.89 | 600300.0 | 13.89 |
| 2020-03-03 | 14.57 | 13.75 | 14.42 | 14.18 | 496300.0 | 14.18 |
| 2020-03-02 | 14.76 | 13.48 | 14.46 | 14.47 | 466300.0 | 14.47 |
| 2020-02-28 | 14.2 | 13.08 | 13.33 | 14.2 | 604700.0 | 14.2 |
| 2020-02-27 | 15.0 | 13.51 | 14.47 | 13.83 | 595900.0 | 13.83 |
| 2020-02-26 | 16.55 | 15.06 | 16.28 | 15.23 | 534400.0 | 15.23 |
| 2020-02-25 | 16.89 | 15.89 | 16.57 | 16.13 | 499600.0 | 16.13 |
| 2020-02-24 | 17.24 | 16.43 | 16.82 | 16.57 | 565200.0 | 16.57 |
| 2020-02-21 | 18.18 | 17.55 | 18.04 | 17.88 | 280100.0 | 17.88 |
| 2020-02-20 | 18.94 | 18.15 | 18.8 | 18.38 | 261900.0 | 18.38 |
| 2020-02-19 | 19.06 | 18.31 | 18.49 | 18.75 | 373800.0 | 18.75 |
| 2020-02-18 | 18.45 | 17.87 | 18.27 | 18.21 | 337200.0 | 18.21 |