| 名前 | Turkcell Iletisim Hizmetleri AS Common Stock |
| ティッカー | TKC |
| 国 | Turkey |
| 上場年 | nan |
| セクター | Public Utilities |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 6.0 | 5.95 | 5.95 | 5.96 | 321100.0 | 5.96 |
| 2021-02-12 | 5.94 | 5.86 | 5.9 | 5.91 | 244200.0 | 5.91 |
| 2021-02-11 | 5.92 | 5.88 | 5.9 | 5.9 | 254000.0 | 5.9 |
| 2021-02-10 | 5.93 | 5.85 | 5.93 | 5.91 | 413300.0 | 5.91 |
| 2021-02-09 | 5.94 | 5.88 | 5.9 | 5.89 | 455300.0 | 5.89 |
| 2021-02-08 | 5.87 | 5.79 | 5.84 | 5.82 | 707700.0 | 5.82 |
| 2021-02-05 | 5.91 | 5.81 | 5.85 | 5.83 | 329300.0 | 5.83 |
| 2021-02-04 | 5.81 | 5.71 | 5.78 | 5.74 | 235700.0 | 5.74 |
| 2021-02-03 | 5.79 | 5.7 | 5.73 | 5.77 | 270400.0 | 5.77 |
| 2021-02-02 | 5.71 | 5.61 | 5.62 | 5.64 | 183200.0 | 5.64 |
| 2021-02-01 | 5.62 | 5.53 | 5.58 | 5.59 | 264700.0 | 5.59 |
| 2021-01-29 | 5.53 | 5.42 | 5.53 | 5.43 | 189900.0 | 5.43 |
| 2021-01-28 | 5.6 | 5.5 | 5.52 | 5.54 | 286100.0 | 5.54 |
| 2021-01-27 | 5.64 | 5.52 | 5.61 | 5.55 | 444500.0 | 5.55 |
| 2021-01-26 | 5.69 | 5.56 | 5.66 | 5.68 | 279300.0 | 5.68 |
| 2021-01-25 | 5.66 | 5.55 | 5.66 | 5.6 | 300000.0 | 5.6 |
| 2021-01-22 | 5.57 | 5.48 | 5.53 | 5.54 | 132900.0 | 5.54 |
| 2021-01-21 | 5.62 | 5.48 | 5.62 | 5.53 | 122400.0 | 5.53 |
| 2021-01-20 | 5.66 | 5.52 | 5.6 | 5.6 | 253900.0 | 5.6 |
| 2021-01-19 | 5.7 | 5.54 | 5.66 | 5.6 | 263000.0 | 5.6 |
| 2021-01-15 | 5.58 | 5.5 | 5.55 | 5.57 | 152500.0 | 5.57 |
| 2021-01-14 | 5.69 | 5.61 | 5.68 | 5.66 | 242000.0 | 5.66 |
| 2021-01-13 | 5.78 | 5.64 | 5.65 | 5.74 | 412700.0 | 5.74 |
| 2021-01-12 | 5.5 | 5.37 | 5.5 | 5.43 | 348300.0 | 5.43 |
| 2021-01-11 | 5.59 | 5.44 | 5.59 | 5.48 | 275500.0 | 5.48 |
| 2021-01-08 | 5.72 | 5.55 | 5.62 | 5.55 | 438100.0 | 5.55 |
| 2021-01-07 | 5.64 | 5.47 | 5.64 | 5.52 | 297400.0 | 5.52 |
| 2021-01-06 | 5.7 | 5.61 | 5.66 | 5.64 | 371200.0 | 5.64 |
| 2021-01-05 | 5.59 | 5.47 | 5.51 | 5.49 | 511200.0 | 5.49 |
| 2021-01-04 | 5.56 | 5.42 | 5.52 | 5.42 | 428600.0 | 5.42 |
| 2020-12-31 | 5.45 | 5.34 | 5.44 | 5.39 | 168200.0 | 5.39 |
| 2020-12-30 | 5.53 | 5.4 | 5.52 | 5.42 | 323800.0 | 5.42 |
| 2020-12-29 | 5.49 | 5.41 | 5.43 | 5.43 | 264900.0 | 5.43 |
| 2020-12-28 | 5.43 | 5.33 | 5.41 | 5.36 | 270800.0 | 5.36 |
| 2020-12-24 | 5.29 | 5.23 | 5.24 | 5.27 | 90900.0 | 5.27 |
| 2020-12-23 | 5.2 | 5.16 | 5.17 | 5.17 | 254600.0 | 5.17 |
| 2020-12-22 | 5.17 | 5.13 | 5.15 | 5.14 | 174200.0 | 5.14 |
| 2020-12-21 | 5.1 | 5.06 | 5.09 | 5.07 | 241800.0 | 5.07 |
| 2020-12-18 | 5.34 | 5.21 | 5.31 | 5.21 | 410400.0 | 5.21 |
| 2020-12-17 | 5.18 | 5.1 | 5.16 | 5.11 | 184500.0 | 5.11 |
| 2020-12-16 | 5.13 | 5.07 | 5.12 | 5.09 | 158900.0 | 5.09 |
| 2020-12-15 | 5.08 | 4.99 | 5.04 | 5.02 | 312700.0 | 5.02 |
| 2020-12-14 | 5.05 | 4.98 | 5.02 | 5.04 | 274200.0 | 5.04 |
| 2020-12-11 | 4.97 | 4.9 | 4.96 | 4.9 | 228500.0 | 4.9 |
| 2020-12-10 | 5.04 | 4.92 | 4.97 | 5.0 | 374900.0 | 5.0 |
| 2020-12-09 | 5.03 | 4.98 | 5.02 | 4.98 | 327500.0 | 4.98 |
| 2020-12-08 | 5.05 | 4.97 | 5.02 | 5.02 | 235500.0 | 5.02 |
| 2020-12-07 | 5.01 | 4.95 | 4.97 | 5.0 | 268900.0 | 5.0 |
| 2020-12-04 | 5.12 | 5.01 | 5.1 | 5.06 | 272000.0 | 5.06 |
| 2020-12-03 | 5.07 | 5.0 | 5.05 | 5.02 | 279600.0 | 5.02 |
| 2020-12-02 | 4.94 | 4.86 | 4.91 | 4.9 | 362500.0 | 4.9 |
| 2020-12-01 | 4.97 | 4.89 | 4.91 | 4.94 | 502100.0 | 4.94 |
| 2020-11-30 | 5.0 | 4.74 | 4.79 | 4.88 | 999500.0 | 4.88 |
| 2020-11-27 | 5.12 | 5.04 | 5.05 | 5.08 | 242900.0 | 4.96 |
| 2020-11-25 | 5.15 | 4.98 | 5.0 | 5.03 | 401200.0 | 4.91 |
| 2020-11-24 | 5.15 | 4.98 | 5.01 | 5.07 | 600200.0 | 4.95 |
| 2020-11-23 | 5.2 | 5.03 | 5.2 | 5.07 | 326200.0 | 4.95 |
| 2020-11-20 | 5.32 | 5.2 | 5.29 | 5.21 | 238900.0 | 5.09 |
| 2020-11-19 | 5.36 | 5.29 | 5.33 | 5.3 | 153300.0 | 5.18 |
| 2020-11-18 | 5.29 | 5.16 | 5.22 | 5.22 | 348700.0 | 5.1 |
| 2020-11-17 | 5.26 | 5.08 | 5.12 | 5.18 | 262900.0 | 5.06 |
| 2020-11-16 | 5.26 | 5.18 | 5.26 | 5.23 | 99100.0 | 5.11 |
| 2020-11-13 | 5.31 | 5.23 | 5.26 | 5.26 | 200100.0 | 5.14 |
| 2020-11-12 | 5.21 | 5.0 | 5.13 | 5.05 | 377200.0 | 4.93 |
| 2020-11-11 | 5.12 | 4.97 | 4.97 | 5.07 | 333700.0 | 4.95 |
| 2020-11-10 | 4.84 | 4.72 | 4.75 | 4.77 | 683400.0 | 4.66 |
| 2020-11-09 | 5.05 | 4.8 | 5.05 | 4.99 | 358700.0 | 4.87 |
| 2020-11-06 | 4.78 | 4.7 | 4.73 | 4.77 | 175800.0 | 4.66 |
| 2020-11-05 | 4.7 | 4.62 | 4.64 | 4.65 | 132600.0 | 4.54 |
| 2020-11-04 | 4.61 | 4.51 | 4.52 | 4.53 | 180300.0 | 4.42 |
| 2020-11-03 | 4.64 | 4.49 | 4.49 | 4.56 | 179600.0 | 4.45 |
| 2020-11-02 | 4.5 | 4.42 | 4.47 | 4.46 | 234800.0 | 4.36 |
| 2020-10-30 | 4.53 | 4.36 | 4.5 | 4.41 | 487900.0 | 4.31 |
| 2020-10-29 | 4.75 | 4.62 | 4.75 | 4.67 | 321200.0 | 4.56 |
| 2020-10-28 | 4.76 | 4.65 | 4.75 | 4.75 | 263000.0 | 4.64 |
| 2020-10-27 | 4.98 | 4.75 | 4.98 | 4.76 | 250900.0 | 4.65 |
| 2020-10-26 | 5.05 | 4.89 | 5.03 | 4.99 | 327400.0 | 4.87 |
| 2020-10-23 | 5.18 | 5.1 | 5.1 | 5.13 | 146600.0 | 5.01 |
| 2020-10-22 | 5.2 | 5.07 | 5.11 | 5.19 | 193200.0 | 5.07 |
| 2020-10-21 | 5.37 | 5.29 | 5.35 | 5.32 | 154000.0 | 5.2 |
| 2020-10-20 | 5.46 | 5.35 | 5.41 | 5.35 | 255900.0 | 5.23 |
| 2020-10-19 | 5.5 | 5.34 | 5.34 | 5.47 | 423300.0 | 5.34 |
| 2020-10-16 | 5.32 | 5.14 | 5.15 | 5.23 | 291600.0 | 5.11 |
| 2020-10-15 | 5.16 | 5.09 | 5.13 | 5.14 | 191000.0 | 5.02 |
| 2020-10-14 | 5.25 | 5.12 | 5.15 | 5.2 | 242000.0 | 5.08 |
| 2020-10-13 | 5.12 | 5.04 | 5.07 | 5.04 | 166700.0 | 4.92 |
| 2020-10-12 | 5.14 | 5.05 | 5.05 | 5.1 | 210100.0 | 4.98 |
| 2020-10-09 | 5.02 | 4.96 | 5.02 | 4.97 | 114700.0 | 4.85 |
| 2020-10-08 | 5.05 | 4.9 | 4.9 | 5.02 | 236700.0 | 4.9 |
| 2020-10-07 | 4.99 | 4.9 | 4.93 | 4.91 | 172900.0 | 4.8 |
| 2020-10-06 | 5.01 | 4.9 | 5.01 | 4.9 | 323800.0 | 4.79 |
| 2020-10-05 | 5.04 | 4.9 | 4.97 | 5.01 | 284300.0 | 4.89 |
| 2020-10-02 | 4.92 | 4.8 | 4.82 | 4.82 | 259700.0 | 4.71 |
| 2020-10-01 | 4.89 | 4.82 | 4.89 | 4.83 | 281500.0 | 4.72 |
| 2020-09-30 | 4.86 | 4.77 | 4.8 | 4.79 | 419600.0 | 4.68 |
| 2020-09-29 | 4.86 | 4.63 | 4.79 | 4.65 | 269500.0 | 4.54 |
| 2020-09-28 | 4.88 | 4.76 | 4.88 | 4.77 | 319600.0 | 4.66 |
| 2020-09-25 | 5.09 | 4.88 | 5.01 | 4.94 | 975500.0 | 4.83 |
| 2020-09-24 | 5.05 | 4.88 | 5.03 | 4.93 | 743200.0 | 4.82 |
| 2020-09-23 | 4.97 | 4.87 | 4.93 | 4.92 | 719800.0 | 4.81 |
| 2020-09-22 | 4.88 | 4.79 | 4.86 | 4.82 | 531900.0 | 4.71 |
| 2020-09-21 | 4.81 | 4.7 | 4.8 | 4.72 | 305900.0 | 4.61 |
| 2020-09-18 | 4.76 | 4.7 | 4.76 | 4.73 | 175800.0 | 4.62 |
| 2020-09-17 | 4.75 | 4.62 | 4.62 | 4.74 | 266800.0 | 4.63 |
| 2020-09-16 | 4.78 | 4.65 | 4.77 | 4.68 | 241000.0 | 4.57 |
| 2020-09-15 | 4.87 | 4.71 | 4.87 | 4.77 | 389400.0 | 4.66 |
| 2020-09-14 | 4.82 | 4.76 | 4.78 | 4.8 | 175200.0 | 4.69 |
| 2020-09-11 | 4.84 | 4.75 | 4.79 | 4.76 | 167100.0 | 4.65 |
| 2020-09-10 | 4.86 | 4.75 | 4.82 | 4.75 | 191000.0 | 4.64 |
| 2020-09-09 | 4.84 | 4.78 | 4.82 | 4.81 | 255200.0 | 4.7 |
| 2020-09-08 | 4.86 | 4.78 | 4.83 | 4.84 | 208000.0 | 4.73 |
| 2020-09-04 | 4.93 | 4.85 | 4.87 | 4.91 | 368300.0 | 4.8 |
| 2020-09-03 | 4.86 | 4.75 | 4.81 | 4.79 | 300800.0 | 4.68 |
| 2020-09-02 | 4.93 | 4.83 | 4.92 | 4.85 | 231200.0 | 4.74 |
| 2020-09-01 | 4.94 | 4.82 | 4.88 | 4.88 | 623600.0 | 4.77 |
| 2020-08-31 | 4.97 | 4.88 | 4.97 | 4.88 | 252100.0 | 4.77 |
| 2020-08-28 | 5.08 | 4.96 | 4.98 | 5.02 | 262800.0 | 4.9 |
| 2020-08-27 | 5.01 | 4.86 | 4.94 | 4.97 | 439600.0 | 4.85 |
| 2020-08-26 | 4.98 | 4.91 | 4.98 | 4.93 | 344200.0 | 4.82 |
| 2020-08-25 | 5.03 | 4.91 | 5.0 | 4.97 | 1026700.0 | 4.85 |
| 2020-08-24 | 5.15 | 5.04 | 5.11 | 5.11 | 895800.0 | 4.99 |
| 2020-08-21 | 5.18 | 5.12 | 5.17 | 5.15 | 129900.0 | 5.03 |
| 2020-08-20 | 5.28 | 5.14 | 5.23 | 5.19 | 242400.0 | 5.07 |
| 2020-08-19 | 5.29 | 5.18 | 5.19 | 5.24 | 315100.0 | 5.12 |
| 2020-08-18 | 5.25 | 5.11 | 5.11 | 5.17 | 450800.0 | 5.05 |
| 2020-08-17 | 5.17 | 5.04 | 5.1 | 5.1 | 899300.0 | 4.98 |
| 2020-08-14 | 5.28 | 5.04 | 5.07 | 5.2 | 1713400.0 | 5.08 |
| 2020-08-13 | 5.58 | 5.28 | 5.35 | 5.45 | 581000.0 | 5.32 |
| 2020-08-12 | 5.39 | 5.26 | 5.28 | 5.38 | 516300.0 | 5.26 |
| 2020-08-11 | 5.33 | 5.25 | 5.27 | 5.27 | 389000.0 | 5.15 |
| 2020-08-10 | 5.3 | 5.06 | 5.14 | 5.25 | 510300.0 | 5.13 |
| 2020-08-07 | 5.27 | 5.04 | 5.08 | 5.26 | 1535600.0 | 5.14 |
| 2020-08-06 | 5.25 | 5.08 | 5.12 | 5.2 | 2059700.0 | 5.08 |
| 2020-08-05 | 5.46 | 5.31 | 5.33 | 5.43 | 779000.0 | 5.3 |
| 2020-08-04 | 5.44 | 5.3 | 5.41 | 5.37 | 583100.0 | 5.25 |
| 2020-08-03 | 5.41 | 5.27 | 5.27 | 5.4 | 305100.0 | 5.27 |
| 2020-07-31 | 5.34 | 5.24 | 5.31 | 5.29 | 278800.0 | 5.17 |
| 2020-07-30 | 5.35 | 5.26 | 5.27 | 5.32 | 582800.0 | 5.2 |
| 2020-07-29 | 5.41 | 5.3 | 5.39 | 5.38 | 575900.0 | 5.26 |
| 2020-07-28 | 5.63 | 5.48 | 5.63 | 5.52 | 623500.0 | 5.39 |
| 2020-07-27 | 5.78 | 5.71 | 5.75 | 5.72 | 394600.0 | 5.59 |
| 2020-07-24 | 5.8 | 5.69 | 5.76 | 5.69 | 773900.0 | 5.56 |
| 2020-07-23 | 5.85 | 5.76 | 5.8 | 5.79 | 496700.0 | 5.66 |
| 2020-07-22 | 5.84 | 5.77 | 5.82 | 5.78 | 703200.0 | 5.65 |
| 2020-07-21 | 6.05 | 5.82 | 5.98 | 5.83 | 1526300.0 | 5.69 |
| 2020-07-20 | 5.84 | 5.78 | 5.82 | 5.79 | 1142900.0 | 5.66 |
| 2020-07-17 | 5.83 | 5.75 | 5.79 | 5.75 | 353200.0 | 5.62 |
| 2020-07-16 | 5.84 | 5.77 | 5.81 | 5.79 | 360500.0 | 5.66 |
| 2020-07-15 | 5.81 | 5.68 | 5.81 | 5.74 | 198000.0 | 5.61 |
| 2020-07-14 | 5.82 | 5.75 | 5.76 | 5.79 | 336000.0 | 5.66 |
| 2020-07-13 | 5.94 | 5.75 | 5.75 | 5.77 | 407100.0 | 5.64 |
| 2020-07-10 | 5.79 | 5.65 | 5.66 | 5.72 | 367900.0 | 5.59 |
| 2020-07-09 | 5.79 | 5.59 | 5.79 | 5.67 | 242300.0 | 5.54 |
| 2020-07-08 | 5.9 | 5.75 | 5.84 | 5.78 | 708600.0 | 5.65 |
| 2020-07-07 | 5.91 | 5.76 | 5.9 | 5.82 | 742200.0 | 5.68 |
| 2020-07-06 | 5.89 | 5.78 | 5.83 | 5.79 | 834400.0 | 5.66 |
| 2020-07-02 | 5.92 | 5.84 | 5.88 | 5.84 | 1264300.0 | 5.7 |
| 2020-07-01 | 5.89 | 5.78 | 5.85 | 5.8 | 856300.0 | 5.67 |
| 2020-06-30 | 5.94 | 5.71 | 5.88 | 5.76 | 1226300.0 | 5.63 |
| 2020-06-29 | 5.92 | 5.72 | 5.89 | 5.8 | 416600.0 | 5.67 |
| 2020-06-26 | 5.99 | 5.82 | 5.94 | 5.84 | 448200.0 | 5.7 |
| 2020-06-25 | 5.99 | 5.88 | 5.97 | 5.9 | 255900.0 | 5.76 |
| 2020-06-24 | 6.07 | 5.95 | 6.03 | 5.97 | 436500.0 | 5.83 |
| 2020-06-23 | 6.11 | 5.97 | 6.1 | 5.97 | 328800.0 | 5.83 |
| 2020-06-22 | 6.1 | 5.96 | 6.05 | 5.99 | 816400.0 | 5.85 |
| 2020-06-19 | 6.36 | 6.13 | 6.32 | 6.21 | 1672600.0 | 6.07 |
| 2020-06-18 | 5.98 | 5.82 | 5.97 | 5.87 | 1665700.0 | 5.73 |
| 2020-06-17 | 5.5 | 5.43 | 5.48 | 5.43 | 241000.0 | 5.3 |
| 2020-06-16 | 5.65 | 5.42 | 5.43 | 5.48 | 756300.0 | 5.35 |
| 2020-06-15 | 5.42 | 5.24 | 5.26 | 5.38 | 277200.0 | 5.26 |
| 2020-06-12 | 5.3 | 5.21 | 5.26 | 5.3 | 207000.0 | 5.18 |
| 2020-06-11 | 5.31 | 5.21 | 5.24 | 5.21 | 203700.0 | 5.09 |
| 2020-06-10 | 5.36 | 5.27 | 5.29 | 5.3 | 123900.0 | 5.18 |
| 2020-06-09 | 5.3 | 5.2 | 5.26 | 5.29 | 286600.0 | 5.17 |
| 2020-06-08 | 5.42 | 5.32 | 5.36 | 5.4 | 276500.0 | 5.27 |
| 2020-06-05 | 5.53 | 5.37 | 5.4 | 5.43 | 455900.0 | 5.3 |
| 2020-06-04 | 5.29 | 5.25 | 5.25 | 5.27 | 143500.0 | 5.15 |
| 2020-06-03 | 5.27 | 5.19 | 5.19 | 5.23 | 182400.0 | 5.11 |
| 2020-06-02 | 5.27 | 5.17 | 5.18 | 5.23 | 161400.0 | 5.11 |
| 2020-06-01 | 5.21 | 5.13 | 5.15 | 5.19 | 194900.0 | 5.07 |
| 2020-05-29 | 5.2 | 5.0 | 5.03 | 5.18 | 411500.0 | 5.06 |
| 2020-05-28 | 5.11 | 5.0 | 5.11 | 5.02 | 171800.0 | 4.9 |
| 2020-05-27 | 5.16 | 5.01 | 5.12 | 5.08 | 129900.0 | 4.96 |
| 2020-05-26 | 5.16 | 5.01 | 5.12 | 5.09 | 285600.0 | 4.97 |
| 2020-05-22 | 5.16 | 5.06 | 5.16 | 5.06 | 382600.0 | 4.94 |
| 2020-05-21 | 5.09 | 4.96 | 5.06 | 5.0 | 295400.0 | 4.88 |
| 2020-05-20 | 5.06 | 4.99 | 5.05 | 4.99 | 157500.0 | 4.87 |
| 2020-05-19 | 5.12 | 5.02 | 5.02 | 5.02 | 287000.0 | 4.9 |
| 2020-05-18 | 5.05 | 4.81 | 4.85 | 5.02 | 496900.0 | 4.9 |
| 2020-05-15 | 4.77 | 4.61 | 4.71 | 4.64 | 358900.0 | 4.53 |
| 2020-05-14 | 4.76 | 4.67 | 4.69 | 4.73 | 345200.0 | 4.62 |
| 2020-05-13 | 4.86 | 4.75 | 4.79 | 4.78 | 174800.0 | 4.67 |
| 2020-05-12 | 4.89 | 4.75 | 4.86 | 4.75 | 518200.0 | 4.64 |
| 2020-05-11 | 4.82 | 4.67 | 4.78 | 4.68 | 399700.0 | 4.57 |
| 2020-05-08 | 4.77 | 4.69 | 4.7 | 4.72 | 313100.0 | 4.61 |
| 2020-05-07 | 4.7 | 4.6 | 4.62 | 4.69 | 167700.0 | 4.58 |
| 2020-05-06 | 4.68 | 4.62 | 4.66 | 4.63 | 294200.0 | 4.52 |
| 2020-05-05 | 4.78 | 4.73 | 4.77 | 4.74 | 189400.0 | 4.63 |
| 2020-05-04 | 4.83 | 4.76 | 4.78 | 4.82 | 161300.0 | 4.71 |
| 2020-05-01 | 4.93 | 4.79 | 4.83 | 4.84 | 298100.0 | 4.73 |
| 2020-04-30 | 4.98 | 4.87 | 4.9 | 4.97 | 175000.0 | 4.85 |
| 2020-04-29 | 5.03 | 4.9 | 5.02 | 4.92 | 631900.0 | 4.81 |
| 2020-04-28 | 5.09 | 4.86 | 5.07 | 4.89 | 378600.0 | 4.78 |
| 2020-04-27 | 5.02 | 4.85 | 4.98 | 4.88 | 420400.0 | 4.77 |
| 2020-04-24 | 4.96 | 4.89 | 4.96 | 4.93 | 232300.0 | 4.82 |
| 2020-04-23 | 5.13 | 5.05 | 5.1 | 5.07 | 549600.0 | 4.95 |
| 2020-04-22 | 5.07 | 4.85 | 4.86 | 5.05 | 701000.0 | 4.93 |
| 2020-04-21 | 4.79 | 4.7 | 4.73 | 4.79 | 374100.0 | 4.68 |
| 2020-04-20 | 4.87 | 4.77 | 4.84 | 4.77 | 270600.0 | 4.66 |
| 2020-04-17 | 4.92 | 4.8 | 4.92 | 4.84 | 221100.0 | 4.73 |
| 2020-04-16 | 4.75 | 4.68 | 4.72 | 4.71 | 281800.0 | 4.6 |
| 2020-04-15 | 4.81 | 4.71 | 4.73 | 4.78 | 313500.0 | 4.67 |
| 2020-04-14 | 4.99 | 4.87 | 4.9 | 4.95 | 396000.0 | 4.84 |
| 2020-04-13 | 4.93 | 4.81 | 4.9 | 4.91 | 363400.0 | 4.8 |
| 2020-04-09 | 5.03 | 4.96 | 4.98 | 4.96 | 253200.0 | 4.84 |
| 2020-04-08 | 4.91 | 4.82 | 4.85 | 4.85 | 368900.0 | 4.74 |
| 2020-04-07 | 4.85 | 4.7 | 4.75 | 4.73 | 681900.0 | 4.62 |
| 2020-04-06 | 4.81 | 4.67 | 4.68 | 4.8 | 483100.0 | 4.69 |
| 2020-04-03 | 4.8 | 4.57 | 4.64 | 4.67 | 517300.0 | 4.56 |
| 2020-04-02 | 4.76 | 4.49 | 4.49 | 4.68 | 541600.0 | 4.57 |
| 2020-04-01 | 4.58 | 4.36 | 4.56 | 4.39 | 602900.0 | 4.29 |
| 2020-03-31 | 4.75 | 4.61 | 4.67 | 4.65 | 282300.0 | 4.54 |
| 2020-03-30 | 4.76 | 4.64 | 4.76 | 4.66 | 243100.0 | 4.55 |
| 2020-03-27 | 5.02 | 4.77 | 4.98 | 4.79 | 216000.0 | 4.68 |
| 2020-03-26 | 5.2 | 5.01 | 5.06 | 5.13 | 392800.0 | 5.01 |
| 2020-03-25 | 5.14 | 4.89 | 5.05 | 4.98 | 550100.0 | 4.86 |
| 2020-03-24 | 5.26 | 4.99 | 5.26 | 5.03 | 482100.0 | 4.91 |
| 2020-03-23 | 5.17 | 4.6 | 4.71 | 5.13 | 794000.0 | 5.01 |
| 2020-03-20 | 4.9 | 4.64 | 4.78 | 4.66 | 474500.0 | 4.55 |
| 2020-03-19 | 4.73 | 4.47 | 4.58 | 4.64 | 757400.0 | 4.53 |
| 2020-03-18 | 4.85 | 4.5 | 4.73 | 4.54 | 550800.0 | 4.43 |
| 2020-03-17 | 5.01 | 4.71 | 4.73 | 4.98 | 390300.0 | 4.86 |
| 2020-03-16 | 4.88 | 4.57 | 4.71 | 4.67 | 522700.0 | 4.56 |
| 2020-03-13 | 5.35 | 5.0 | 5.11 | 5.35 | 1377000.0 | 5.23 |
| 2020-03-12 | 5.15 | 4.91 | 5.09 | 5.0 | 1376900.0 | 4.88 |
| 2020-03-11 | 5.52 | 5.33 | 5.43 | 5.4 | 1305400.0 | 5.27 |
| 2020-03-10 | 5.55 | 5.19 | 5.54 | 5.42 | 839300.0 | 5.29 |
| 2020-03-09 | 5.59 | 5.32 | 5.48 | 5.34 | 857400.0 | 5.22 |
| 2020-03-06 | 5.92 | 5.7 | 5.9 | 5.77 | 1064900.0 | 5.64 |
| 2020-03-05 | 6.07 | 5.91 | 5.99 | 5.94 | 979000.0 | 5.8 |
| 2020-03-04 | 6.11 | 5.9 | 6.03 | 5.96 | 970900.0 | 5.82 |
| 2020-03-03 | 5.86 | 5.67 | 5.73 | 5.71 | 497400.0 | 5.58 |
| 2020-03-02 | 5.68 | 5.44 | 5.48 | 5.65 | 494600.0 | 5.52 |
| 2020-02-28 | 5.47 | 5.24 | 5.27 | 5.46 | 578600.0 | 5.33 |
| 2020-02-27 | 5.72 | 5.54 | 5.68 | 5.56 | 426500.0 | 5.43 |
| 2020-02-26 | 5.81 | 5.73 | 5.76 | 5.77 | 317800.0 | 5.64 |
| 2020-02-25 | 5.9 | 5.76 | 5.86 | 5.8 | 643400.0 | 5.67 |
| 2020-02-24 | 5.72 | 5.65 | 5.68 | 5.68 | 417100.0 | 5.55 |
| 2020-02-21 | 5.88 | 5.77 | 5.86 | 5.83 | 805900.0 | 5.69 |
| 2020-02-20 | 5.95 | 5.7 | 5.91 | 5.71 | 507100.0 | 5.58 |
| 2020-02-19 | 6.0 | 5.89 | 5.98 | 5.96 | 458800.0 | 5.82 |
| 2020-02-18 | 5.97 | 5.87 | 5.93 | 5.89 | 391700.0 | 5.75 |