| 名前 | Transportadora de Gas del Sur SA TGS Common Stock |
| ティッカー | TGS |
| 国 | Argentina |
| 上場年 | nan |
| セクター | Public Utilities |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 5.33 | 5.06 | 5.12 | 5.31 | 105000.0 | 5.31 |
| 2021-02-12 | 5.14 | 5.0 | 5.02 | 5.09 | 87000.0 | 5.09 |
| 2021-02-11 | 5.11 | 4.96 | 5.08 | 5.08 | 140400.0 | 5.08 |
| 2021-02-10 | 5.1 | 4.97 | 5.09 | 5.05 | 58600.0 | 5.05 |
| 2021-02-09 | 5.07 | 4.97 | 4.98 | 5.0 | 111500.0 | 5.0 |
| 2021-02-08 | 5.19 | 4.99 | 5.15 | 5.01 | 152000.0 | 5.01 |
| 2021-02-05 | 5.16 | 5.05 | 5.09 | 5.05 | 73100.0 | 5.05 |
| 2021-02-04 | 5.18 | 4.95 | 5.09 | 5.09 | 140600.0 | 5.09 |
| 2021-02-03 | 5.22 | 5.02 | 5.15 | 5.03 | 91600.0 | 5.03 |
| 2021-02-02 | 5.28 | 5.0 | 5.19 | 5.09 | 96100.0 | 5.09 |
| 2021-02-01 | 5.23 | 5.04 | 5.13 | 5.16 | 96400.0 | 5.16 |
| 2021-01-29 | 5.22 | 4.97 | 5.16 | 5.02 | 137800.0 | 5.02 |
| 2021-01-28 | 5.34 | 5.05 | 5.18 | 5.2 | 143600.0 | 5.2 |
| 2021-01-27 | 5.25 | 5.1 | 5.16 | 5.22 | 273700.0 | 5.22 |
| 2021-01-26 | 5.34 | 5.19 | 5.19 | 5.2 | 115800.0 | 5.2 |
| 2021-01-25 | 5.22 | 5.0 | 5.22 | 5.21 | 150400.0 | 5.21 |
| 2021-01-22 | 5.26 | 5.1 | 5.16 | 5.16 | 185000.0 | 5.16 |
| 2021-01-21 | 5.42 | 5.12 | 5.42 | 5.22 | 136600.0 | 5.22 |
| 2021-01-20 | 5.41 | 5.29 | 5.38 | 5.37 | 85200.0 | 5.37 |
| 2021-01-19 | 5.39 | 5.24 | 5.31 | 5.38 | 117800.0 | 5.38 |
| 2021-01-15 | 5.36 | 5.21 | 5.36 | 5.3 | 116500.0 | 5.3 |
| 2021-01-14 | 5.43 | 5.31 | 5.43 | 5.36 | 64500.0 | 5.36 |
| 2021-01-13 | 5.42 | 5.3 | 5.32 | 5.35 | 82000.0 | 5.35 |
| 2021-01-12 | 5.44 | 5.31 | 5.34 | 5.35 | 46300.0 | 5.35 |
| 2021-01-11 | 5.48 | 5.22 | 5.3 | 5.31 | 205500.0 | 5.31 |
| 2021-01-08 | 5.51 | 5.24 | 5.51 | 5.35 | 191000.0 | 5.35 |
| 2021-01-07 | 5.49 | 5.28 | 5.3 | 5.45 | 146800.0 | 5.45 |
| 2021-01-06 | 5.4 | 5.2 | 5.27 | 5.35 | 193500.0 | 5.35 |
| 2021-01-05 | 5.46 | 5.22 | 5.22 | 5.28 | 78800.0 | 5.28 |
| 2021-01-04 | 5.42 | 5.18 | 5.25 | 5.29 | 159400.0 | 5.29 |
| 2020-12-31 | 5.53 | 5.2 | 5.4 | 5.2 | 758300.0 | 5.2 |
| 2020-12-30 | 5.54 | 5.4 | 5.52 | 5.45 | 106800.0 | 5.45 |
| 2020-12-29 | 5.49 | 5.21 | 5.32 | 5.46 | 148400.0 | 5.46 |
| 2020-12-28 | 5.42 | 5.16 | 5.29 | 5.34 | 123700.0 | 5.34 |
| 2020-12-24 | 5.5 | 5.21 | 5.4 | 5.26 | 61900.0 | 5.26 |
| 2020-12-23 | 5.58 | 5.38 | 5.41 | 5.45 | 124900.0 | 5.45 |
| 2020-12-22 | 5.5 | 5.33 | 5.5 | 5.45 | 210000.0 | 5.45 |
| 2020-12-21 | 5.73 | 5.4 | 5.73 | 5.53 | 67100.0 | 5.53 |
| 2020-12-18 | 5.83 | 5.57 | 5.73 | 5.66 | 75500.0 | 5.66 |
| 2020-12-17 | 5.91 | 5.69 | 5.79 | 5.69 | 96600.0 | 5.69 |
| 2020-12-16 | 5.99 | 5.73 | 5.94 | 5.83 | 63400.0 | 5.83 |
| 2020-12-15 | 6.0 | 5.59 | 5.64 | 5.94 | 180600.0 | 5.94 |
| 2020-12-14 | 5.87 | 5.56 | 5.8 | 5.64 | 94600.0 | 5.64 |
| 2020-12-11 | 5.91 | 5.63 | 5.63 | 5.8 | 74800.0 | 5.8 |
| 2020-12-10 | 5.74 | 5.41 | 5.41 | 5.67 | 57300.0 | 5.67 |
| 2020-12-09 | 5.8 | 5.41 | 5.67 | 5.46 | 164700.0 | 5.46 |
| 2020-12-08 | 5.83 | 5.6 | 5.78 | 5.66 | 54400.0 | 5.66 |
| 2020-12-07 | 5.91 | 5.7 | 5.91 | 5.85 | 67000.0 | 5.85 |
| 2020-12-04 | 5.9 | 5.7 | 5.75 | 5.84 | 81300.0 | 5.84 |
| 2020-12-03 | 5.96 | 5.7 | 5.7 | 5.79 | 89500.0 | 5.79 |
| 2020-12-02 | 5.85 | 5.49 | 5.49 | 5.77 | 112500.0 | 5.77 |
| 2020-12-01 | 5.64 | 5.48 | 5.48 | 5.57 | 38000.0 | 5.57 |
| 2020-11-30 | 5.55 | 5.38 | 5.44 | 5.47 | 172800.0 | 5.47 |
| 2020-11-27 | 5.59 | 5.44 | 5.47 | 5.51 | 83800.0 | 5.51 |
| 2020-11-25 | 5.61 | 5.45 | 5.53 | 5.5 | 72500.0 | 5.5 |
| 2020-11-24 | 5.71 | 5.54 | 5.7 | 5.59 | 161900.0 | 5.59 |
| 2020-11-23 | 5.67 | 5.38 | 5.47 | 5.62 | 135800.0 | 5.62 |
| 2020-11-20 | 5.48 | 5.21 | 5.33 | 5.41 | 75300.0 | 5.41 |
| 2020-11-19 | 5.28 | 5.15 | 5.19 | 5.24 | 47600.0 | 5.24 |
| 2020-11-18 | 5.59 | 5.21 | 5.59 | 5.22 | 79600.0 | 5.22 |
| 2020-11-17 | 5.59 | 5.21 | 5.34 | 5.53 | 134700.0 | 5.53 |
| 2020-11-16 | 5.45 | 5.24 | 5.35 | 5.33 | 138700.0 | 5.33 |
| 2020-11-13 | 5.41 | 5.27 | 5.31 | 5.4 | 35100.0 | 5.4 |
| 2020-11-12 | 5.4 | 5.16 | 5.3 | 5.36 | 195000.0 | 5.36 |
| 2020-11-11 | 5.41 | 5.21 | 5.25 | 5.33 | 59700.0 | 5.33 |
| 2020-11-10 | 5.42 | 5.16 | 5.25 | 5.24 | 71900.0 | 5.24 |
| 2020-11-09 | 5.5 | 5.14 | 5.5 | 5.18 | 224400.0 | 5.18 |
| 2020-11-06 | 5.38 | 5.13 | 5.26 | 5.34 | 92400.0 | 5.34 |
| 2020-11-05 | 5.32 | 5.02 | 5.08 | 5.19 | 128100.0 | 5.19 |
| 2020-11-04 | 5.27 | 5.01 | 5.14 | 5.08 | 180500.0 | 5.08 |
| 2020-11-03 | 5.35 | 5.1 | 5.2 | 5.18 | 123400.0 | 5.18 |
| 2020-11-02 | 5.16 | 4.78 | 4.8 | 5.14 | 209600.0 | 5.14 |
| 2020-10-30 | 4.88 | 4.65 | 4.69 | 4.82 | 113200.0 | 4.82 |
| 2020-10-29 | 4.76 | 4.37 | 4.52 | 4.74 | 135600.0 | 4.74 |
| 2020-10-28 | 4.6 | 4.36 | 4.5 | 4.59 | 146600.0 | 4.59 |
| 2020-10-27 | 4.78 | 4.53 | 4.71 | 4.6 | 93400.0 | 4.6 |
| 2020-10-26 | 4.81 | 4.66 | 4.66 | 4.75 | 75200.0 | 4.75 |
| 2020-10-23 | 4.8 | 4.66 | 4.72 | 4.74 | 99500.0 | 4.74 |
| 2020-10-22 | 4.8 | 4.6 | 4.62 | 4.72 | 131100.0 | 4.72 |
| 2020-10-21 | 5.09 | 4.64 | 5.05 | 4.65 | 127200.0 | 4.65 |
| 2020-10-20 | 5.09 | 4.88 | 5.01 | 5.0 | 215200.0 | 5.0 |
| 2020-10-19 | 5.04 | 4.72 | 4.8 | 4.96 | 296300.0 | 4.96 |
| 2020-10-16 | 4.75 | 4.5 | 4.71 | 4.75 | 173700.0 | 4.75 |
| 2020-10-15 | 4.7 | 4.44 | 4.66 | 4.7 | 194700.0 | 4.7 |
| 2020-10-14 | 4.72 | 4.46 | 4.55 | 4.66 | 148700.0 | 4.66 |
| 2020-10-13 | 4.63 | 4.44 | 4.47 | 4.58 | 190600.0 | 4.58 |
| 2020-10-12 | 4.58 | 4.23 | 4.33 | 4.52 | 195600.0 | 4.52 |
| 2020-10-09 | 4.4 | 4.28 | 4.31 | 4.34 | 254700.0 | 4.34 |
| 2020-10-08 | 4.35 | 4.2 | 4.22 | 4.33 | 167100.0 | 4.33 |
| 2020-10-07 | 4.32 | 4.08 | 4.23 | 4.23 | 284400.0 | 4.23 |
| 2020-10-06 | 4.53 | 4.22 | 4.39 | 4.23 | 144900.0 | 4.23 |
| 2020-10-05 | 4.39 | 4.22 | 4.28 | 4.36 | 114900.0 | 4.36 |
| 2020-10-02 | 4.31 | 4.18 | 4.23 | 4.27 | 196500.0 | 4.27 |
| 2020-10-01 | 4.33 | 4.08 | 4.14 | 4.28 | 280300.0 | 4.28 |
| 2020-09-30 | 4.21 | 4.05 | 4.05 | 4.16 | 283600.0 | 4.16 |
| 2020-09-29 | 4.2 | 4.05 | 4.19 | 4.05 | 207600.0 | 4.05 |
| 2020-09-28 | 4.33 | 4.13 | 4.19 | 4.17 | 243700.0 | 4.17 |
| 2020-09-25 | 4.21 | 4.03 | 4.11 | 4.2 | 123100.0 | 4.2 |
| 2020-09-24 | 4.29 | 3.91 | 4.02 | 4.16 | 214100.0 | 4.16 |
| 2020-09-23 | 4.16 | 4.0 | 4.07 | 4.07 | 432700.0 | 4.07 |
| 2020-09-22 | 4.25 | 4.07 | 4.18 | 4.11 | 284300.0 | 4.11 |
| 2020-09-21 | 4.25 | 4.04 | 4.2 | 4.19 | 234000.0 | 4.19 |
| 2020-09-18 | 4.31 | 4.07 | 4.13 | 4.26 | 254900.0 | 4.26 |
| 2020-09-17 | 4.17 | 3.96 | 4.03 | 4.17 | 386500.0 | 4.17 |
| 2020-09-16 | 4.42 | 4.04 | 4.41 | 4.1 | 415200.0 | 4.1 |
| 2020-09-15 | 4.54 | 4.33 | 4.46 | 4.44 | 378100.0 | 4.44 |
| 2020-09-14 | 4.73 | 4.46 | 4.68 | 4.47 | 342700.0 | 4.47 |
| 2020-09-11 | 4.79 | 4.61 | 4.7 | 4.7 | 205700.0 | 4.7 |
| 2020-09-10 | 4.78 | 4.58 | 4.61 | 4.66 | 318700.0 | 4.66 |
| 2020-09-09 | 4.94 | 4.64 | 4.89 | 4.64 | 142500.0 | 4.64 |
| 2020-09-08 | 4.84 | 4.6 | 4.66 | 4.81 | 116600.0 | 4.81 |
| 2020-09-04 | 4.87 | 4.65 | 4.78 | 4.74 | 224700.0 | 4.74 |
| 2020-09-03 | 4.92 | 4.62 | 4.66 | 4.81 | 277400.0 | 4.81 |
| 2020-09-02 | 4.91 | 4.69 | 4.9 | 4.71 | 281500.0 | 4.71 |
| 2020-09-01 | 4.88 | 4.62 | 4.7 | 4.77 | 1190300.0 | 4.77 |
| 2020-08-31 | 4.9 | 4.67 | 4.71 | 4.7 | 710600.0 | 4.7 |
| 2020-08-28 | 4.76 | 4.47 | 4.47 | 4.68 | 322500.0 | 4.68 |
| 2020-08-27 | 4.82 | 4.39 | 4.41 | 4.41 | 581000.0 | 4.41 |
| 2020-08-26 | 4.74 | 4.48 | 4.55 | 4.49 | 497300.0 | 4.49 |
| 2020-08-25 | 4.68 | 4.48 | 4.64 | 4.54 | 687300.0 | 4.54 |
| 2020-08-24 | 4.84 | 4.55 | 4.72 | 4.68 | 300800.0 | 4.68 |
| 2020-08-21 | 5.0 | 4.7 | 4.76 | 4.75 | 290700.0 | 4.75 |
| 2020-08-20 | 4.87 | 4.76 | 4.78 | 4.8 | 127100.0 | 4.8 |
| 2020-08-19 | 5.01 | 4.81 | 4.82 | 4.84 | 152800.0 | 4.84 |
| 2020-08-18 | 5.05 | 4.9 | 4.99 | 4.9 | 127000.0 | 4.9 |
| 2020-08-17 | 5.27 | 4.92 | 5.27 | 5.02 | 175000.0 | 5.02 |
| 2020-08-14 | 5.33 | 5.16 | 5.33 | 5.2 | 265500.0 | 5.2 |
| 2020-08-13 | 5.6 | 5.24 | 5.3 | 5.35 | 276000.0 | 5.35 |
| 2020-08-12 | 5.59 | 5.21 | 5.54 | 5.3 | 345300.0 | 5.3 |
| 2020-08-11 | 5.76 | 5.53 | 5.69 | 5.56 | 146300.0 | 5.56 |
| 2020-08-10 | 6.12 | 5.64 | 5.84 | 5.74 | 322000.0 | 5.74 |
| 2020-08-07 | 6.08 | 5.88 | 5.94 | 5.93 | 94300.0 | 5.93 |
| 2020-08-06 | 6.31 | 6.07 | 6.18 | 6.07 | 163600.0 | 6.07 |
| 2020-08-05 | 6.74 | 6.21 | 6.62 | 6.27 | 224100.0 | 6.27 |
| 2020-08-04 | 6.77 | 6.36 | 6.48 | 6.56 | 263800.0 | 6.56 |
| 2020-08-03 | 6.36 | 5.41 | 5.56 | 6.32 | 306700.0 | 6.32 |
| 2020-07-31 | 5.84 | 5.53 | 5.84 | 5.62 | 158700.0 | 5.62 |
| 2020-07-30 | 5.92 | 5.46 | 5.62 | 5.84 | 109200.0 | 5.84 |
| 2020-07-29 | 5.79 | 5.55 | 5.55 | 5.75 | 44000.0 | 5.75 |
| 2020-07-28 | 6.02 | 5.58 | 6.02 | 5.6 | 218500.0 | 5.6 |
| 2020-07-27 | 6.28 | 5.95 | 6.12 | 5.95 | 168900.0 | 5.95 |
| 2020-07-24 | 6.18 | 5.94 | 6.12 | 6.17 | 76100.0 | 6.17 |
| 2020-07-23 | 6.25 | 5.82 | 5.98 | 6.04 | 204600.0 | 6.04 |
| 2020-07-22 | 6.02 | 5.66 | 5.85 | 5.91 | 300800.0 | 5.91 |
| 2020-07-21 | 5.88 | 5.44 | 5.44 | 5.84 | 133300.0 | 5.84 |
| 2020-07-20 | 5.58 | 5.41 | 5.45 | 5.48 | 79400.0 | 5.48 |
| 2020-07-17 | 5.89 | 5.45 | 5.66 | 5.51 | 141400.0 | 5.51 |
| 2020-07-16 | 5.91 | 5.66 | 5.8 | 5.72 | 95800.0 | 5.72 |
| 2020-07-15 | 5.96 | 5.75 | 5.75 | 5.9 | 162700.0 | 5.9 |
| 2020-07-14 | 5.86 | 5.6 | 5.75 | 5.81 | 89600.0 | 5.81 |
| 2020-07-13 | 6.04 | 5.67 | 5.67 | 5.85 | 99000.0 | 5.85 |
| 2020-07-10 | 5.87 | 5.62 | 5.62 | 5.72 | 52700.0 | 5.72 |
| 2020-07-09 | 5.97 | 5.64 | 5.95 | 5.69 | 90100.0 | 5.69 |
| 2020-07-08 | 6.04 | 5.71 | 5.83 | 5.94 | 111800.0 | 5.94 |
| 2020-07-07 | 6.13 | 5.76 | 6.1 | 5.76 | 108200.0 | 5.76 |
| 2020-07-06 | 6.25 | 5.67 | 5.79 | 6.19 | 263600.0 | 6.19 |
| 2020-07-02 | 5.71 | 5.32 | 5.66 | 5.34 | 114800.0 | 5.34 |
| 2020-07-01 | 5.76 | 5.53 | 5.55 | 5.6 | 195300.0 | 5.6 |
| 2020-06-30 | 5.73 | 5.36 | 5.69 | 5.63 | 259500.0 | 5.63 |
| 2020-06-29 | 5.85 | 5.6 | 5.6 | 5.72 | 74400.0 | 5.72 |
| 2020-06-26 | 5.94 | 5.56 | 5.81 | 5.64 | 71400.0 | 5.64 |
| 2020-06-25 | 5.81 | 5.3 | 5.3 | 5.81 | 105300.0 | 5.81 |
| 2020-06-24 | 5.48 | 5.32 | 5.44 | 5.36 | 56200.0 | 5.36 |
| 2020-06-23 | 5.62 | 5.27 | 5.29 | 5.53 | 83600.0 | 5.53 |
| 2020-06-22 | 5.47 | 5.19 | 5.41 | 5.24 | 84700.0 | 5.24 |
| 2020-06-19 | 5.62 | 5.33 | 5.36 | 5.5 | 91200.0 | 5.5 |
| 2020-06-18 | 5.63 | 5.16 | 5.48 | 5.19 | 273100.0 | 5.19 |
| 2020-06-17 | 5.68 | 5.49 | 5.55 | 5.55 | 82600.0 | 5.55 |
| 2020-06-16 | 5.82 | 5.45 | 5.45 | 5.62 | 106200.0 | 5.62 |
| 2020-06-15 | 5.66 | 5.45 | 5.45 | 5.5 | 106700.0 | 5.5 |
| 2020-06-12 | 5.72 | 5.38 | 5.46 | 5.64 | 155400.0 | 5.64 |
| 2020-06-11 | 5.85 | 5.45 | 5.63 | 5.47 | 197200.0 | 5.47 |
| 2020-06-10 | 6.13 | 5.91 | 6.03 | 5.99 | 244200.0 | 5.99 |
| 2020-06-09 | 6.53 | 6.12 | 6.53 | 6.21 | 253500.0 | 6.21 |
| 2020-06-08 | 6.65 | 6.16 | 6.16 | 6.54 | 255600.0 | 6.54 |
| 2020-06-05 | 6.23 | 5.95 | 5.95 | 6.22 | 310100.0 | 6.22 |
| 2020-06-04 | 5.97 | 5.7 | 5.7 | 5.87 | 150100.0 | 5.87 |
| 2020-06-03 | 6.01 | 5.69 | 5.97 | 5.75 | 274600.0 | 5.75 |
| 2020-06-02 | 5.97 | 5.65 | 5.75 | 5.97 | 170000.0 | 5.97 |
| 2020-06-01 | 5.6 | 5.32 | 5.37 | 5.6 | 88600.0 | 5.6 |
| 2020-05-29 | 5.47 | 5.17 | 5.28 | 5.37 | 184400.0 | 5.37 |
| 2020-05-28 | 5.59 | 5.29 | 5.5 | 5.36 | 99300.0 | 5.36 |
| 2020-05-27 | 5.78 | 5.34 | 5.64 | 5.53 | 71000.0 | 5.53 |
| 2020-05-26 | 5.85 | 5.51 | 5.6 | 5.61 | 183600.0 | 5.61 |
| 2020-05-22 | 5.72 | 5.36 | 5.71 | 5.66 | 181900.0 | 5.66 |
| 2020-05-21 | 5.66 | 5.2 | 5.42 | 5.66 | 255800.0 | 5.66 |
| 2020-05-20 | 5.7 | 5.18 | 5.53 | 5.31 | 157100.0 | 5.31 |
| 2020-05-19 | 5.55 | 5.28 | 5.45 | 5.37 | 99900.0 | 5.37 |
| 2020-05-18 | 6.08 | 5.31 | 5.59 | 5.45 | 225600.0 | 5.45 |
| 2020-05-15 | 5.45 | 5.18 | 5.25 | 5.18 | 181900.0 | 5.18 |
| 2020-05-14 | 5.3 | 4.69 | 4.8 | 5.3 | 177200.0 | 5.3 |
| 2020-05-13 | 5.17 | 4.83 | 5.17 | 4.88 | 193900.0 | 4.88 |
| 2020-05-12 | 5.41 | 5.12 | 5.28 | 5.17 | 214600.0 | 5.17 |
| 2020-05-11 | 5.13 | 4.59 | 4.73 | 5.1 | 116500.0 | 5.1 |
| 2020-05-08 | 4.86 | 4.44 | 4.44 | 4.7 | 305200.0 | 4.7 |
| 2020-05-07 | 4.56 | 4.26 | 4.4 | 4.51 | 397200.0 | 4.51 |
| 2020-05-06 | 4.45 | 4.12 | 4.27 | 4.29 | 490100.0 | 4.29 |
| 2020-05-05 | 4.61 | 4.15 | 4.55 | 4.27 | 618800.0 | 4.27 |
| 2020-05-04 | 4.45 | 4.12 | 4.3 | 4.37 | 483600.0 | 4.37 |
| 2020-05-01 | 4.59 | 4.17 | 4.57 | 4.28 | 298600.0 | 4.28 |
| 2020-04-30 | 4.7 | 4.41 | 4.5 | 4.58 | 381700.0 | 4.58 |
| 2020-04-29 | 4.63 | 4.44 | 4.49 | 4.6 | 313400.0 | 4.6 |
| 2020-04-28 | 4.48 | 4.23 | 4.35 | 4.33 | 358300.0 | 4.33 |
| 2020-04-27 | 4.31 | 4.09 | 4.29 | 4.23 | 303300.0 | 4.23 |
| 2020-04-24 | 4.56 | 4.23 | 4.43 | 4.27 | 268900.0 | 4.27 |
| 2020-04-23 | 4.47 | 4.2 | 4.28 | 4.41 | 346500.0 | 4.41 |
| 2020-04-22 | 4.49 | 4.18 | 4.37 | 4.18 | 327000.0 | 4.18 |
| 2020-04-21 | 4.37 | 4.12 | 4.2 | 4.29 | 265900.0 | 4.29 |
| 2020-04-20 | 4.63 | 4.29 | 4.39 | 4.34 | 346500.0 | 4.34 |
| 2020-04-17 | 4.68 | 4.42 | 4.47 | 4.48 | 125000.0 | 4.48 |
| 2020-04-16 | 4.61 | 4.35 | 4.61 | 4.51 | 257600.0 | 4.51 |
| 2020-04-15 | 4.6 | 4.29 | 4.38 | 4.49 | 391900.0 | 4.49 |
| 2020-04-14 | 4.74 | 4.37 | 4.37 | 4.52 | 371800.0 | 4.52 |
| 2020-04-13 | 4.7 | 4.36 | 4.58 | 4.46 | 335500.0 | 4.46 |
| 2020-04-09 | 5.11 | 4.59 | 4.88 | 4.62 | 339100.0 | 4.62 |
| 2020-04-08 | 4.97 | 4.65 | 4.65 | 4.88 | 199200.0 | 4.88 |
| 2020-04-07 | 5.16 | 4.7 | 4.87 | 4.76 | 325100.0 | 4.76 |
| 2020-04-06 | 5.11 | 4.76 | 5.01 | 4.81 | 416800.0 | 4.81 |
| 2020-04-03 | 4.83 | 4.4 | 4.72 | 4.74 | 340000.0 | 4.74 |
| 2020-04-02 | 4.73 | 4.41 | 4.5 | 4.51 | 241900.0 | 4.51 |
| 2020-04-01 | 4.57 | 4.35 | 4.5 | 4.47 | 151700.0 | 4.47 |
| 2020-03-31 | 4.75 | 4.2 | 4.2 | 4.6 | 256600.0 | 4.6 |
| 2020-03-30 | 4.44 | 4.06 | 4.44 | 4.17 | 168000.0 | 4.17 |
| 2020-03-27 | 4.48 | 4.09 | 4.25 | 4.19 | 490500.0 | 4.19 |
| 2020-03-26 | 5.06 | 4.04 | 4.6 | 4.52 | 773500.0 | 4.52 |
| 2020-03-25 | 4.75 | 4.19 | 4.39 | 4.68 | 354500.0 | 4.68 |
| 2020-03-24 | 4.43 | 3.91 | 3.98 | 4.38 | 385500.0 | 4.38 |
| 2020-03-23 | 4.1 | 3.72 | 4.0 | 3.84 | 462200.0 | 3.84 |
| 2020-03-20 | 4.35 | 3.97 | 4.1 | 4.06 | 366200.0 | 4.06 |
| 2020-03-19 | 4.33 | 3.95 | 4.08 | 4.1 | 480500.0 | 4.1 |
| 2020-03-18 | 4.5 | 3.8 | 4.37 | 4.13 | 536200.0 | 4.13 |
| 2020-03-17 | 4.71 | 4.16 | 4.26 | 4.69 | 799700.0 | 4.69 |
| 2020-03-16 | 4.56 | 4.04 | 4.44 | 4.17 | 430700.0 | 4.17 |
| 2020-03-13 | 5.01 | 4.68 | 4.99 | 4.78 | 562900.0 | 4.78 |
| 2020-03-12 | 5.04 | 4.57 | 4.78 | 4.64 | 1336000.0 | 4.64 |
| 2020-03-11 | 5.23 | 4.91 | 5.16 | 5.02 | 697000.0 | 5.02 |
| 2020-03-10 | 5.39 | 4.9 | 5.01 | 5.3 | 637900.0 | 5.3 |
| 2020-03-09 | 5.44 | 4.73 | 5.17 | 4.74 | 843900.0 | 4.74 |
| 2020-03-06 | 6.13 | 5.68 | 5.92 | 5.72 | 750100.0 | 5.72 |
| 2020-03-05 | 6.18 | 5.83 | 5.94 | 6.09 | 658800.0 | 6.09 |
| 2020-03-04 | 6.17 | 5.9 | 5.95 | 6.09 | 881700.0 | 6.09 |
| 2020-03-03 | 6.04 | 5.77 | 5.77 | 5.88 | 642400.0 | 5.88 |
| 2020-03-02 | 5.8 | 5.5 | 5.61 | 5.77 | 843100.0 | 5.77 |
| 2020-02-28 | 5.77 | 5.31 | 5.37 | 5.61 | 858900.0 | 5.61 |
| 2020-02-27 | 5.73 | 5.42 | 5.61 | 5.51 | 1014300.0 | 5.51 |
| 2020-02-26 | 6.12 | 5.69 | 5.93 | 5.7 | 711500.0 | 5.7 |
| 2020-02-25 | 6.21 | 5.89 | 6.21 | 5.95 | 749500.0 | 5.95 |
| 2020-02-24 | 6.3 | 6.09 | 6.26 | 6.18 | 297700.0 | 6.18 |
| 2020-02-21 | 6.56 | 6.35 | 6.36 | 6.43 | 309600.0 | 6.43 |
| 2020-02-20 | 6.58 | 6.19 | 6.19 | 6.42 | 419400.0 | 6.42 |
| 2020-02-19 | 6.35 | 6.19 | 6.24 | 6.22 | 334000.0 | 6.22 |
| 2020-02-18 | 6.41 | 6.17 | 6.3 | 6.22 | 270400.0 | 6.22 |