| 名前 | Third Point Reinsurance Ltd. Common Shares |
| ティッカー | TPRE |
| 国 | nan |
| 上場年 | 2013.0 |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 10.18 | 9.79 | 10.18 | 10.01 | 214100.0 | 10.01 |
| 2021-02-12 | 10.25 | 10.01 | 10.16 | 10.08 | 263100.0 | 10.08 |
| 2021-02-11 | 10.39 | 10.08 | 10.2 | 10.21 | 426100.0 | 10.21 |
| 2021-02-10 | 10.12 | 9.92 | 10.0 | 10.11 | 327400.0 | 10.11 |
| 2021-02-09 | 10.05 | 9.87 | 9.94 | 9.96 | 213200.0 | 9.96 |
| 2021-02-08 | 10.1 | 9.82 | 9.96 | 9.97 | 249600.0 | 9.97 |
| 2021-02-05 | 9.88 | 9.75 | 9.87 | 9.87 | 153100.0 | 9.87 |
| 2021-02-04 | 9.79 | 9.5 | 9.56 | 9.74 | 135800.0 | 9.74 |
| 2021-02-03 | 9.64 | 9.34 | 9.58 | 9.58 | 219900.0 | 9.58 |
| 2021-02-02 | 9.79 | 9.5 | 9.75 | 9.6 | 220300.0 | 9.6 |
| 2021-02-01 | 9.64 | 9.23 | 9.35 | 9.59 | 208700.0 | 9.59 |
| 2021-01-29 | 9.38 | 9.2 | 9.34 | 9.23 | 248000.0 | 9.23 |
| 2021-01-28 | 9.71 | 9.3 | 9.68 | 9.34 | 282500.0 | 9.34 |
| 2021-01-27 | 9.76 | 9.55 | 9.76 | 9.58 | 294600.0 | 9.58 |
| 2021-01-26 | 10.08 | 9.73 | 10.08 | 9.85 | 184200.0 | 9.85 |
| 2021-01-25 | 10.05 | 9.61 | 9.77 | 10.03 | 242000.0 | 10.03 |
| 2021-01-22 | 9.88 | 9.63 | 9.73 | 9.87 | 255100.0 | 9.87 |
| 2021-01-21 | 9.99 | 9.73 | 9.99 | 9.81 | 244200.0 | 9.81 |
| 2021-01-20 | 10.17 | 9.95 | 10.05 | 9.99 | 257400.0 | 9.99 |
| 2021-01-19 | 10.17 | 9.98 | 10.08 | 10.03 | 283600.0 | 10.03 |
| 2021-01-15 | 10.04 | 9.95 | 9.98 | 9.99 | 227500.0 | 9.99 |
| 2021-01-14 | 10.15 | 9.95 | 10.06 | 10.09 | 285300.0 | 10.09 |
| 2021-01-13 | 10.13 | 9.95 | 10.06 | 9.98 | 184300.0 | 9.98 |
| 2021-01-12 | 10.22 | 9.94 | 9.94 | 10.04 | 237400.0 | 10.04 |
| 2021-01-11 | 9.99 | 9.83 | 9.84 | 9.99 | 179400.0 | 9.99 |
| 2021-01-08 | 10.01 | 9.73 | 10.01 | 9.92 | 246700.0 | 9.92 |
| 2021-01-07 | 10.13 | 9.91 | 10.08 | 10.0 | 376600.0 | 10.0 |
| 2021-01-06 | 10.2 | 9.7 | 9.7 | 10.07 | 778700.0 | 10.07 |
| 2021-01-05 | 9.63 | 9.43 | 9.43 | 9.53 | 322300.0 | 9.53 |
| 2021-01-04 | 9.66 | 9.37 | 9.61 | 9.41 | 269000.0 | 9.41 |
| 2020-12-31 | 9.59 | 9.38 | 9.4 | 9.52 | 199300.0 | 9.52 |
| 2020-12-30 | 9.5 | 9.25 | 9.26 | 9.41 | 258300.0 | 9.41 |
| 2020-12-29 | 9.42 | 9.16 | 9.41 | 9.21 | 245300.0 | 9.21 |
| 2020-12-28 | 9.5 | 9.27 | 9.37 | 9.27 | 320000.0 | 9.27 |
| 2020-12-24 | 9.27 | 9.05 | 9.2 | 9.26 | 102600.0 | 9.26 |
| 2020-12-23 | 9.24 | 9.0 | 9.0 | 9.17 | 166200.0 | 9.17 |
| 2020-12-22 | 9.19 | 8.96 | 9.16 | 8.97 | 185200.0 | 8.97 |
| 2020-12-21 | 9.33 | 9.07 | 9.31 | 9.16 | 291500.0 | 9.16 |
| 2020-12-18 | 9.81 | 9.3 | 9.75 | 9.32 | 1483500.0 | 9.32 |
| 2020-12-17 | 9.76 | 9.59 | 9.67 | 9.71 | 470700.0 | 9.71 |
| 2020-12-16 | 9.74 | 9.54 | 9.6 | 9.61 | 281400.0 | 9.61 |
| 2020-12-15 | 9.6 | 9.48 | 9.56 | 9.55 | 317500.0 | 9.55 |
| 2020-12-14 | 9.78 | 9.48 | 9.77 | 9.49 | 372700.0 | 9.49 |
| 2020-12-11 | 9.75 | 9.51 | 9.54 | 9.6 | 420400.0 | 9.6 |
| 2020-12-10 | 9.69 | 9.5 | 9.5 | 9.63 | 221200.0 | 9.63 |
| 2020-12-09 | 9.98 | 9.5 | 9.69 | 9.58 | 430100.0 | 9.58 |
| 2020-12-08 | 9.7 | 9.49 | 9.49 | 9.65 | 280300.0 | 9.65 |
| 2020-12-07 | 9.87 | 9.58 | 9.81 | 9.61 | 185200.0 | 9.61 |
| 2020-12-04 | 9.9 | 9.61 | 9.65 | 9.81 | 210000.0 | 9.81 |
| 2020-12-03 | 9.81 | 9.53 | 9.81 | 9.56 | 271000.0 | 9.56 |
| 2020-12-02 | 9.86 | 9.63 | 9.79 | 9.8 | 252900.0 | 9.8 |
| 2020-12-01 | 9.83 | 9.53 | 9.7 | 9.76 | 262000.0 | 9.76 |
| 2020-11-30 | 9.69 | 9.45 | 9.63 | 9.54 | 522800.0 | 9.54 |
| 2020-11-27 | 9.89 | 9.47 | 9.66 | 9.74 | 141300.0 | 9.74 |
| 2020-11-25 | 9.82 | 9.48 | 9.72 | 9.77 | 269000.0 | 9.77 |
| 2020-11-24 | 9.85 | 9.52 | 9.56 | 9.74 | 352100.0 | 9.74 |
| 2020-11-23 | 9.41 | 9.19 | 9.33 | 9.39 | 251300.0 | 9.39 |
| 2020-11-20 | 9.3 | 9.09 | 9.18 | 9.21 | 357600.0 | 9.21 |
| 2020-11-19 | 9.43 | 9.04 | 9.35 | 9.31 | 365600.0 | 9.31 |
| 2020-11-18 | 9.64 | 9.38 | 9.55 | 9.39 | 729800.0 | 9.39 |
| 2020-11-17 | 9.58 | 9.07 | 9.58 | 9.52 | 503400.0 | 9.52 |
| 2020-11-16 | 9.65 | 8.88 | 8.98 | 9.63 | 815700.0 | 9.63 |
| 2020-11-13 | 8.81 | 8.62 | 8.69 | 8.74 | 221800.0 | 8.74 |
| 2020-11-12 | 8.74 | 8.41 | 8.51 | 8.58 | 335000.0 | 8.58 |
| 2020-11-11 | 8.81 | 8.55 | 8.81 | 8.63 | 215000.0 | 8.63 |
| 2020-11-10 | 8.9 | 8.6 | 8.85 | 8.79 | 410700.0 | 8.79 |
| 2020-11-09 | 9.35 | 8.64 | 8.84 | 8.71 | 343200.0 | 8.71 |
| 2020-11-06 | 8.46 | 7.54 | 8.46 | 8.28 | 288100.0 | 8.28 |
| 2020-11-05 | 8.41 | 8.03 | 8.03 | 8.38 | 295900.0 | 8.38 |
| 2020-11-04 | 8.17 | 7.96 | 7.99 | 8.05 | 243700.0 | 8.05 |
| 2020-11-03 | 8.24 | 8.09 | 8.09 | 8.21 | 233300.0 | 8.21 |
| 2020-11-02 | 8.09 | 7.86 | 7.92 | 7.98 | 283900.0 | 7.98 |
| 2020-10-30 | 7.86 | 7.73 | 7.77 | 7.78 | 396700.0 | 7.78 |
| 2020-10-29 | 7.86 | 7.65 | 7.78 | 7.81 | 241900.0 | 7.81 |
| 2020-10-28 | 7.93 | 7.68 | 7.84 | 7.85 | 320900.0 | 7.85 |
| 2020-10-27 | 8.04 | 7.95 | 8.0 | 8.0 | 248200.0 | 8.0 |
| 2020-10-26 | 8.09 | 7.93 | 8.09 | 8.04 | 141300.0 | 8.04 |
| 2020-10-23 | 8.29 | 8.11 | 8.11 | 8.2 | 189300.0 | 8.2 |
| 2020-10-22 | 8.11 | 7.89 | 7.93 | 8.07 | 214200.0 | 8.07 |
| 2020-10-21 | 7.98 | 7.88 | 7.9 | 7.92 | 139800.0 | 7.92 |
| 2020-10-20 | 8.11 | 7.89 | 8.11 | 7.94 | 172100.0 | 7.94 |
| 2020-10-19 | 8.14 | 7.98 | 8.01 | 8.01 | 251800.0 | 8.01 |
| 2020-10-16 | 8.16 | 7.97 | 8.08 | 8.0 | 307300.0 | 8.0 |
| 2020-10-15 | 8.08 | 7.65 | 7.74 | 8.07 | 276600.0 | 8.07 |
| 2020-10-14 | 8.02 | 7.8 | 7.86 | 7.85 | 276200.0 | 7.85 |
| 2020-10-13 | 7.88 | 7.73 | 7.73 | 7.86 | 346600.0 | 7.86 |
| 2020-10-12 | 7.84 | 7.64 | 7.7 | 7.83 | 269900.0 | 7.83 |
| 2020-10-09 | 7.89 | 7.57 | 7.8 | 7.69 | 335200.0 | 7.69 |
| 2020-10-08 | 7.78 | 7.44 | 7.48 | 7.74 | 396500.0 | 7.74 |
| 2020-10-07 | 7.49 | 7.22 | 7.36 | 7.39 | 473300.0 | 7.39 |
| 2020-10-06 | 7.59 | 7.29 | 7.49 | 7.31 | 432500.0 | 7.31 |
| 2020-10-05 | 7.39 | 7.24 | 7.24 | 7.36 | 277900.0 | 7.36 |
| 2020-10-02 | 7.23 | 6.77 | 6.83 | 7.16 | 408200.0 | 7.16 |
| 2020-10-01 | 7.06 | 6.9 | 6.94 | 6.99 | 288700.0 | 6.99 |
| 2020-09-30 | 7.01 | 6.83 | 6.92 | 6.95 | 613200.0 | 6.95 |
| 2020-09-29 | 6.96 | 6.8 | 6.94 | 6.91 | 227000.0 | 6.91 |
| 2020-09-28 | 7.07 | 6.87 | 6.87 | 6.97 | 225300.0 | 6.97 |
| 2020-09-25 | 6.86 | 6.74 | 6.81 | 6.76 | 295400.0 | 6.76 |
| 2020-09-24 | 6.99 | 6.78 | 6.91 | 6.82 | 359400.0 | 6.82 |
| 2020-09-23 | 7.27 | 6.9 | 7.18 | 6.91 | 330000.0 | 6.91 |
| 2020-09-22 | 7.36 | 7.12 | 7.27 | 7.14 | 471900.0 | 7.14 |
| 2020-09-21 | 7.48 | 7.1 | 7.48 | 7.32 | 546400.0 | 7.32 |
| 2020-09-18 | 7.9 | 7.6 | 7.9 | 7.66 | 936400.0 | 7.66 |
| 2020-09-17 | 8.14 | 7.83 | 8.1 | 7.84 | 447500.0 | 7.84 |
| 2020-09-16 | 8.36 | 8.15 | 8.23 | 8.17 | 425300.0 | 8.17 |
| 2020-09-15 | 8.28 | 8.12 | 8.14 | 8.21 | 305600.0 | 8.21 |
| 2020-09-14 | 8.17 | 8.06 | 8.15 | 8.11 | 276800.0 | 8.11 |
| 2020-09-11 | 8.31 | 8.1 | 8.3 | 8.11 | 238600.0 | 8.11 |
| 2020-09-10 | 8.47 | 8.25 | 8.42 | 8.25 | 251100.0 | 8.25 |
| 2020-09-09 | 8.49 | 8.29 | 8.38 | 8.42 | 191400.0 | 8.42 |
| 2020-09-08 | 8.49 | 8.25 | 8.45 | 8.33 | 264300.0 | 8.33 |
| 2020-09-04 | 8.73 | 8.45 | 8.72 | 8.5 | 215700.0 | 8.5 |
| 2020-09-03 | 8.91 | 8.5 | 8.8 | 8.55 | 264900.0 | 8.55 |
| 2020-09-02 | 8.77 | 8.62 | 8.74 | 8.72 | 244800.0 | 8.72 |
| 2020-09-01 | 8.68 | 8.45 | 8.45 | 8.64 | 292700.0 | 8.64 |
| 2020-08-31 | 8.77 | 8.55 | 8.73 | 8.56 | 509200.0 | 8.56 |
| 2020-08-28 | 8.89 | 8.69 | 8.87 | 8.83 | 331900.0 | 8.83 |
| 2020-08-27 | 8.98 | 8.77 | 8.9 | 8.79 | 350300.0 | 8.79 |
| 2020-08-26 | 8.96 | 8.79 | 8.96 | 8.82 | 222400.0 | 8.82 |
| 2020-08-25 | 9.1 | 8.94 | 9.0 | 9.0 | 228300.0 | 9.0 |
| 2020-08-24 | 8.95 | 8.68 | 8.76 | 8.94 | 214400.0 | 8.94 |
| 2020-08-21 | 8.85 | 8.59 | 8.75 | 8.63 | 395800.0 | 8.63 |
| 2020-08-20 | 8.87 | 8.71 | 8.71 | 8.84 | 201100.0 | 8.84 |
| 2020-08-19 | 8.98 | 8.74 | 8.77 | 8.82 | 231200.0 | 8.82 |
| 2020-08-18 | 8.88 | 8.75 | 8.81 | 8.78 | 203000.0 | 8.78 |
| 2020-08-17 | 8.97 | 8.71 | 8.82 | 8.85 | 409000.0 | 8.85 |
| 2020-08-14 | 8.72 | 8.56 | 8.59 | 8.69 | 201400.0 | 8.69 |
| 2020-08-13 | 8.94 | 8.66 | 8.75 | 8.71 | 229600.0 | 8.71 |
| 2020-08-12 | 9.09 | 8.75 | 9.05 | 8.8 | 299000.0 | 8.8 |
| 2020-08-11 | 9.1 | 8.8 | 9.0 | 8.85 | 358100.0 | 8.85 |
| 2020-08-10 | 8.97 | 8.79 | 8.82 | 8.85 | 352300.0 | 8.85 |
| 2020-08-07 | 8.85 | 7.99 | 8.56 | 8.82 | 527500.0 | 8.82 |
| 2020-08-06 | 8.33 | 8.12 | 8.12 | 8.23 | 253200.0 | 8.23 |
| 2020-08-05 | 8.29 | 7.85 | 7.95 | 8.15 | 540900.0 | 8.15 |
| 2020-08-04 | 7.89 | 7.73 | 7.84 | 7.81 | 216000.0 | 7.81 |
| 2020-08-03 | 8.01 | 7.79 | 7.88 | 7.9 | 210000.0 | 7.9 |
| 2020-07-31 | 7.86 | 7.61 | 7.73 | 7.79 | 398500.0 | 7.79 |
| 2020-07-30 | 7.86 | 7.66 | 7.66 | 7.81 | 211400.0 | 7.81 |
| 2020-07-29 | 7.96 | 7.82 | 7.86 | 7.88 | 199200.0 | 7.88 |
| 2020-07-28 | 8.11 | 7.85 | 8.01 | 7.86 | 205400.0 | 7.86 |
| 2020-07-27 | 8.13 | 8.02 | 8.08 | 8.08 | 210400.0 | 8.08 |
| 2020-07-24 | 8.21 | 8.1 | 8.2 | 8.11 | 255200.0 | 8.11 |
| 2020-07-23 | 8.21 | 8.07 | 8.1 | 8.19 | 344700.0 | 8.19 |
| 2020-07-22 | 8.27 | 8.1 | 8.2 | 8.19 | 286700.0 | 8.19 |
| 2020-07-21 | 8.38 | 8.07 | 8.17 | 8.28 | 560800.0 | 8.28 |
| 2020-07-20 | 8.15 | 7.95 | 8.08 | 8.04 | 217700.0 | 8.04 |
| 2020-07-17 | 8.27 | 8.11 | 8.18 | 8.17 | 306300.0 | 8.17 |
| 2020-07-16 | 8.35 | 8.06 | 8.15 | 8.16 | 733900.0 | 8.16 |
| 2020-07-15 | 8.24 | 7.98 | 8.07 | 8.15 | 350800.0 | 8.15 |
| 2020-07-14 | 7.86 | 7.57 | 7.59 | 7.8 | 364800.0 | 7.8 |
| 2020-07-13 | 7.76 | 7.57 | 7.66 | 7.59 | 231000.0 | 7.59 |
| 2020-07-10 | 7.58 | 7.23 | 7.23 | 7.56 | 221800.0 | 7.56 |
| 2020-07-09 | 7.32 | 7.17 | 7.29 | 7.21 | 324600.0 | 7.21 |
| 2020-07-08 | 7.35 | 7.1 | 7.18 | 7.32 | 405100.0 | 7.32 |
| 2020-07-07 | 7.37 | 7.19 | 7.36 | 7.25 | 313600.0 | 7.25 |
| 2020-07-06 | 7.61 | 7.39 | 7.57 | 7.48 | 181200.0 | 7.48 |
| 2020-07-02 | 7.69 | 7.31 | 7.63 | 7.34 | 216700.0 | 7.34 |
| 2020-07-01 | 7.6 | 7.34 | 7.52 | 7.44 | 218000.0 | 7.44 |
| 2020-06-30 | 7.6 | 7.36 | 7.36 | 7.51 | 260400.0 | 7.51 |
| 2020-06-29 | 7.68 | 7.33 | 7.47 | 7.46 | 371400.0 | 7.46 |
| 2020-06-26 | 7.43 | 7.25 | 7.34 | 7.3 | 1303000.0 | 7.3 |
| 2020-06-25 | 7.47 | 7.08 | 7.08 | 7.46 | 278700.0 | 7.46 |
| 2020-06-24 | 7.38 | 7.13 | 7.38 | 7.18 | 517600.0 | 7.18 |
| 2020-06-23 | 7.54 | 7.33 | 7.51 | 7.52 | 516000.0 | 7.52 |
| 2020-06-22 | 7.45 | 7.26 | 7.36 | 7.4 | 329000.0 | 7.4 |
| 2020-06-19 | 7.8 | 7.42 | 7.77 | 7.45 | 696900.0 | 7.45 |
| 2020-06-18 | 7.7 | 7.43 | 7.43 | 7.69 | 406000.0 | 7.69 |
| 2020-06-17 | 7.94 | 7.49 | 7.94 | 7.53 | 336700.0 | 7.53 |
| 2020-06-16 | 8.14 | 7.75 | 8.02 | 7.9 | 440200.0 | 7.9 |
| 2020-06-15 | 7.74 | 7.18 | 7.24 | 7.72 | 427600.0 | 7.72 |
| 2020-06-12 | 7.62 | 7.29 | 7.6 | 7.54 | 395600.0 | 7.54 |
| 2020-06-11 | 7.61 | 7.23 | 7.46 | 7.27 | 426800.0 | 7.27 |
| 2020-06-10 | 8.41 | 7.79 | 8.41 | 7.88 | 351300.0 | 7.88 |
| 2020-06-09 | 8.66 | 8.37 | 8.55 | 8.5 | 211500.0 | 8.5 |
| 2020-06-08 | 8.78 | 8.49 | 8.62 | 8.72 | 360500.0 | 8.72 |
| 2020-06-05 | 8.68 | 8.41 | 8.49 | 8.44 | 477400.0 | 8.44 |
| 2020-06-04 | 8.15 | 7.77 | 7.85 | 8.09 | 531900.0 | 8.09 |
| 2020-06-03 | 8.07 | 7.76 | 7.76 | 7.97 | 334400.0 | 7.97 |
| 2020-06-02 | 7.62 | 7.4 | 7.41 | 7.58 | 288700.0 | 7.58 |
| 2020-06-01 | 7.53 | 7.35 | 7.47 | 7.36 | 388700.0 | 7.36 |
| 2020-05-29 | 7.63 | 7.38 | 7.61 | 7.38 | 899000.0 | 7.38 |
| 2020-05-28 | 8.31 | 7.61 | 8.26 | 7.63 | 501800.0 | 7.63 |
| 2020-05-27 | 8.11 | 7.8 | 7.9 | 8.1 | 475300.0 | 8.1 |
| 2020-05-26 | 8.03 | 7.71 | 7.99 | 7.72 | 447900.0 | 7.72 |
| 2020-05-22 | 7.73 | 7.46 | 7.69 | 7.72 | 323200.0 | 7.72 |
| 2020-05-21 | 7.75 | 7.59 | 7.7 | 7.6 | 321700.0 | 7.6 |
| 2020-05-20 | 7.71 | 7.43 | 7.46 | 7.7 | 403400.0 | 7.7 |
| 2020-05-19 | 7.5 | 7.27 | 7.38 | 7.36 | 336600.0 | 7.36 |
| 2020-05-18 | 7.57 | 7.32 | 7.32 | 7.43 | 692000.0 | 7.43 |
| 2020-05-15 | 7.15 | 6.86 | 6.94 | 6.99 | 2566200.0 | 6.99 |
| 2020-05-14 | 6.98 | 6.62 | 6.88 | 6.93 | 630000.0 | 6.93 |
| 2020-05-13 | 7.31 | 6.93 | 7.25 | 7.02 | 488300.0 | 7.02 |
| 2020-05-12 | 7.68 | 7.32 | 7.58 | 7.34 | 396600.0 | 7.34 |
| 2020-05-11 | 7.87 | 7.52 | 7.7 | 7.63 | 528300.0 | 7.63 |
| 2020-05-08 | 7.94 | 7.42 | 7.54 | 7.91 | 660700.0 | 7.91 |
| 2020-05-07 | 7.42 | 7.09 | 7.14 | 7.36 | 545700.0 | 7.36 |
| 2020-05-06 | 7.22 | 6.94 | 7.12 | 6.98 | 295800.0 | 6.98 |
| 2020-05-05 | 7.37 | 7.06 | 7.06 | 7.17 | 527100.0 | 7.17 |
| 2020-05-04 | 7.18 | 6.88 | 6.97 | 7.03 | 548400.0 | 7.03 |
| 2020-05-01 | 7.27 | 6.9 | 7.2 | 7.1 | 451300.0 | 7.1 |
| 2020-04-30 | 7.86 | 7.42 | 7.86 | 7.44 | 441800.0 | 7.44 |
| 2020-04-29 | 8.25 | 7.95 | 8.0 | 8.09 | 467900.0 | 8.09 |
| 2020-04-28 | 8.13 | 7.75 | 7.92 | 7.77 | 409100.0 | 7.77 |
| 2020-04-27 | 8.0 | 7.68 | 7.76 | 7.68 | 405600.0 | 7.68 |
| 2020-04-24 | 7.75 | 7.44 | 7.61 | 7.75 | 486200.0 | 7.75 |
| 2020-04-23 | 7.8 | 7.45 | 7.5 | 7.6 | 425200.0 | 7.6 |
| 2020-04-22 | 7.56 | 7.3 | 7.53 | 7.36 | 318100.0 | 7.36 |
| 2020-04-21 | 7.79 | 7.39 | 7.6 | 7.39 | 388700.0 | 7.39 |
| 2020-04-20 | 7.93 | 7.57 | 7.74 | 7.86 | 522700.0 | 7.86 |
| 2020-04-17 | 7.83 | 7.58 | 7.62 | 7.78 | 546700.0 | 7.78 |
| 2020-04-16 | 7.42 | 7.12 | 7.21 | 7.4 | 482400.0 | 7.4 |
| 2020-04-15 | 7.4 | 7.21 | 7.32 | 7.25 | 420200.0 | 7.25 |
| 2020-04-14 | 7.89 | 7.48 | 7.73 | 7.6 | 418800.0 | 7.6 |
| 2020-04-13 | 7.77 | 7.35 | 7.77 | 7.47 | 427500.0 | 7.47 |
| 2020-04-09 | 7.91 | 7.58 | 7.79 | 7.86 | 704400.0 | 7.86 |
| 2020-04-08 | 7.7 | 7.27 | 7.4 | 7.59 | 638100.0 | 7.59 |
| 2020-04-07 | 7.84 | 7.26 | 7.66 | 7.28 | 1043500.0 | 7.28 |
| 2020-04-06 | 7.76 | 7.33 | 7.54 | 7.37 | 582900.0 | 7.37 |
| 2020-04-03 | 7.36 | 7.01 | 7.23 | 7.19 | 554000.0 | 7.19 |
| 2020-04-02 | 7.44 | 6.96 | 6.96 | 7.38 | 357100.0 | 7.38 |
| 2020-04-01 | 7.32 | 6.89 | 7.04 | 7.01 | 440500.0 | 7.01 |
| 2020-03-31 | 7.7 | 7.14 | 7.65 | 7.41 | 725100.0 | 7.41 |
| 2020-03-30 | 7.88 | 7.38 | 7.6 | 7.75 | 554300.0 | 7.75 |
| 2020-03-27 | 7.93 | 7.34 | 7.49 | 7.58 | 561300.0 | 7.58 |
| 2020-03-26 | 7.9 | 6.71 | 6.97 | 7.84 | 925500.0 | 7.84 |
| 2020-03-25 | 7.04 | 6.22 | 6.53 | 6.93 | 661100.0 | 6.93 |
| 2020-03-24 | 6.65 | 6.25 | 6.37 | 6.6 | 762400.0 | 6.6 |
| 2020-03-23 | 6.43 | 5.89 | 6.0 | 6.06 | 734500.0 | 6.06 |
| 2020-03-20 | 6.61 | 5.94 | 6.12 | 6.04 | 1016500.0 | 6.04 |
| 2020-03-19 | 6.28 | 5.64 | 5.68 | 6.11 | 717500.0 | 6.11 |
| 2020-03-18 | 6.64 | 5.91 | 6.53 | 6.14 | 859100.0 | 6.14 |
| 2020-03-17 | 7.09 | 6.26 | 6.7 | 7.08 | 731000.0 | 7.08 |
| 2020-03-16 | 7.08 | 6.56 | 6.66 | 6.65 | 689600.0 | 6.65 |
| 2020-03-13 | 7.48 | 6.89 | 7.25 | 7.47 | 916200.0 | 7.47 |
| 2020-03-12 | 7.71 | 6.81 | 7.41 | 6.86 | 854800.0 | 6.86 |
| 2020-03-11 | 8.06 | 7.62 | 7.95 | 7.76 | 641000.0 | 7.76 |
| 2020-03-10 | 8.41 | 7.88 | 8.27 | 8.18 | 765200.0 | 8.18 |
| 2020-03-09 | 8.24 | 7.84 | 8.1 | 7.99 | 778000.0 | 7.99 |
| 2020-03-06 | 8.72 | 8.36 | 8.36 | 8.64 | 581200.0 | 8.64 |
| 2020-03-05 | 9.12 | 8.58 | 9.11 | 8.68 | 622800.0 | 8.68 |
| 2020-03-04 | 9.27 | 8.87 | 9.09 | 9.2 | 702200.0 | 9.2 |
| 2020-03-03 | 9.65 | 8.77 | 9.29 | 8.8 | 930000.0 | 8.8 |
| 2020-03-02 | 9.31 | 8.91 | 8.91 | 9.3 | 694100.0 | 9.3 |
| 2020-02-28 | 9.3 | 8.53 | 9.08 | 8.92 | 974700.0 | 8.92 |
| 2020-02-27 | 10.02 | 9.49 | 9.88 | 9.5 | 409500.0 | 9.5 |
| 2020-02-26 | 10.37 | 10.06 | 10.37 | 10.08 | 259200.0 | 10.08 |
| 2020-02-25 | 10.84 | 10.28 | 10.81 | 10.28 | 227000.0 | 10.28 |
| 2020-02-24 | 10.83 | 10.62 | 10.7 | 10.79 | 197600.0 | 10.79 |
| 2020-02-21 | 11.17 | 10.97 | 11.17 | 11.05 | 203400.0 | 11.05 |
| 2020-02-20 | 11.19 | 10.97 | 11.02 | 11.18 | 236800.0 | 11.18 |
| 2020-02-19 | 11.11 | 10.86 | 10.98 | 11.11 | 308200.0 | 11.11 |
| 2020-02-18 | 11.02 | 10.89 | 10.93 | 10.96 | 462000.0 | 10.96 |