| 名前 | Townsquare Media Inc. Class A Common Stock |
| ティッカー | TSQ |
| 国 | United States |
| 上場年 | 2014.0 |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 11.07 | 10.49 | 10.67 | 10.5 | 75500.0 | 10.5 |
| 2021-02-12 | 10.6 | 10.35 | 10.35 | 10.57 | 86400.0 | 10.57 |
| 2021-02-11 | 10.67 | 10.17 | 10.28 | 10.27 | 96300.0 | 10.27 |
| 2021-02-10 | 10.7 | 9.94 | 10.7 | 10.36 | 100100.0 | 10.36 |
| 2021-02-09 | 11.0 | 10.56 | 10.8 | 10.66 | 224300.0 | 10.66 |
| 2021-02-08 | 10.92 | 10.57 | 10.57 | 10.77 | 115600.0 | 10.77 |
| 2021-02-05 | 10.55 | 10.13 | 10.38 | 10.5 | 70500.0 | 10.5 |
| 2021-02-04 | 10.39 | 9.94 | 9.94 | 10.31 | 106100.0 | 10.31 |
| 2021-02-03 | 10.48 | 9.68 | 10.11 | 10.05 | 157600.0 | 10.05 |
| 2021-02-02 | 10.43 | 9.64 | 10.01 | 10.18 | 104400.0 | 10.18 |
| 2021-02-01 | 10.56 | 9.67 | 10.12 | 9.99 | 174200.0 | 9.99 |
| 2021-01-29 | 11.25 | 9.17 | 9.2 | 9.98 | 424200.0 | 9.98 |
| 2021-01-28 | 9.5 | 8.78 | 8.83 | 9.33 | 150100.0 | 9.33 |
| 2021-01-27 | 9.0 | 8.7 | 9.0 | 8.8 | 102600.0 | 8.8 |
| 2021-01-26 | 8.8 | 8.6 | 8.8 | 8.74 | 50600.0 | 8.74 |
| 2021-01-25 | 8.89 | 8.5 | 8.51 | 8.75 | 207900.0 | 8.75 |
| 2021-01-22 | 7.91 | 7.68 | 7.68 | 7.86 | 13200.0 | 7.86 |
| 2021-01-21 | 7.73 | 7.63 | 7.73 | 7.67 | 49500.0 | 7.67 |
| 2021-01-20 | 7.83 | 7.63 | 7.82 | 7.67 | 16600.0 | 7.67 |
| 2021-01-19 | 7.94 | 7.64 | 7.68 | 7.76 | 33500.0 | 7.76 |
| 2021-01-15 | 7.58 | 7.35 | 7.35 | 7.58 | 21100.0 | 7.58 |
| 2021-01-14 | 7.43 | 7.32 | 7.4 | 7.36 | 30700.0 | 7.36 |
| 2021-01-13 | 7.33 | 7.03 | 7.05 | 7.31 | 11800.0 | 7.31 |
| 2021-01-12 | 7.21 | 7.08 | 7.16 | 7.21 | 24900.0 | 7.21 |
| 2021-01-11 | 7.24 | 7.09 | 7.1 | 7.21 | 25800.0 | 7.21 |
| 2021-01-08 | 7.18 | 7.0 | 7.01 | 7.11 | 18200.0 | 7.11 |
| 2021-01-07 | 7.1 | 6.9 | 6.96 | 7.06 | 22600.0 | 7.06 |
| 2021-01-06 | 7.16 | 6.78 | 6.78 | 6.98 | 32200.0 | 6.98 |
| 2021-01-05 | 6.86 | 6.61 | 6.61 | 6.8 | 26600.0 | 6.8 |
| 2021-01-04 | 6.72 | 6.57 | 6.66 | 6.61 | 20600.0 | 6.61 |
| 2020-12-31 | 6.88 | 6.63 | 6.82 | 6.66 | 26200.0 | 6.66 |
| 2020-12-30 | 6.9 | 6.62 | 6.67 | 6.9 | 40300.0 | 6.9 |
| 2020-12-29 | 6.95 | 6.6 | 6.7 | 6.67 | 14000.0 | 6.67 |
| 2020-12-28 | 6.85 | 6.61 | 6.71 | 6.75 | 11900.0 | 6.75 |
| 2020-12-24 | 6.78 | 6.52 | 6.78 | 6.71 | 3700.0 | 6.71 |
| 2020-12-23 | 6.81 | 6.53 | 6.66 | 6.65 | 15700.0 | 6.65 |
| 2020-12-22 | 6.81 | 6.59 | 6.75 | 6.6 | 10300.0 | 6.6 |
| 2020-12-21 | 6.8 | 6.45 | 6.5 | 6.78 | 32200.0 | 6.78 |
| 2020-12-18 | 7.4 | 6.57 | 7.4 | 6.57 | 52800.0 | 6.57 |
| 2020-12-17 | 7.75 | 7.37 | 7.75 | 7.43 | 17500.0 | 7.43 |
| 2020-12-16 | 8.0 | 7.67 | 7.99 | 7.68 | 23900.0 | 7.68 |
| 2020-12-15 | 8.17 | 7.7 | 7.77 | 7.76 | 80600.0 | 7.76 |
| 2020-12-14 | 7.9 | 7.6 | 7.9 | 7.67 | 34700.0 | 7.67 |
| 2020-12-11 | 7.72 | 7.6 | 7.7 | 7.72 | 14500.0 | 7.72 |
| 2020-12-10 | 7.7 | 7.51 | 7.67 | 7.68 | 12300.0 | 7.68 |
| 2020-12-09 | 7.72 | 7.31 | 7.47 | 7.71 | 17300.0 | 7.71 |
| 2020-12-08 | 7.49 | 7.22 | 7.22 | 7.36 | 9400.0 | 7.36 |
| 2020-12-07 | 7.36 | 7.1 | 7.1 | 7.27 | 17700.0 | 7.27 |
| 2020-12-04 | 7.25 | 6.96 | 6.96 | 7.15 | 15400.0 | 7.15 |
| 2020-12-03 | 7.0 | 6.41 | 6.56 | 7.0 | 26700.0 | 7.0 |
| 2020-12-02 | 6.78 | 6.34 | 6.72 | 6.61 | 25200.0 | 6.61 |
| 2020-12-01 | 6.82 | 6.6 | 6.77 | 6.72 | 15000.0 | 6.72 |
| 2020-11-30 | 6.75 | 6.08 | 6.11 | 6.7 | 27000.0 | 6.7 |
| 2020-11-27 | 6.23 | 5.99 | 5.99 | 6.23 | 3900.0 | 6.23 |
| 2020-11-25 | 6.03 | 5.91 | 5.91 | 6.01 | 14500.0 | 6.01 |
| 2020-11-24 | 6.21 | 5.87 | 6.21 | 6.01 | 31300.0 | 6.01 |
| 2020-11-23 | 6.24 | 6.04 | 6.04 | 6.17 | 16500.0 | 6.17 |
| 2020-11-20 | 6.27 | 5.48 | 5.74 | 6.05 | 56400.0 | 6.05 |
| 2020-11-19 | 5.64 | 5.5 | 5.55 | 5.61 | 24400.0 | 5.61 |
| 2020-11-18 | 5.57 | 5.45 | 5.57 | 5.52 | 9000.0 | 5.52 |
| 2020-11-17 | 5.63 | 5.53 | 5.53 | 5.59 | 10500.0 | 5.59 |
| 2020-11-16 | 5.6 | 5.51 | 5.56 | 5.51 | 14400.0 | 5.51 |
| 2020-11-13 | 5.47 | 5.27 | 5.31 | 5.42 | 13300.0 | 5.42 |
| 2020-11-12 | 5.58 | 5.32 | 5.58 | 5.34 | 9400.0 | 5.34 |
| 2020-11-11 | 5.61 | 5.38 | 5.38 | 5.56 | 12100.0 | 5.56 |
| 2020-11-10 | 5.42 | 5.29 | 5.29 | 5.38 | 8900.0 | 5.38 |
| 2020-11-09 | 5.62 | 5.1 | 5.1 | 5.38 | 48400.0 | 5.38 |
| 2020-11-06 | 5.04 | 4.79 | 4.83 | 4.96 | 10700.0 | 4.96 |
| 2020-11-05 | 4.75 | 4.6 | 4.65 | 4.63 | 12600.0 | 4.63 |
| 2020-11-04 | 4.79 | 4.6 | 4.79 | 4.6 | 28900.0 | 4.6 |
| 2020-11-03 | 4.75 | 4.59 | 4.59 | 4.75 | 12800.0 | 4.75 |
| 2020-11-02 | 4.59 | 4.52 | 4.53 | 4.56 | 3800.0 | 4.56 |
| 2020-10-30 | 4.57 | 4.5 | 4.53 | 4.52 | 11800.0 | 4.52 |
| 2020-10-29 | 4.59 | 4.5 | 4.53 | 4.59 | 8000.0 | 4.59 |
| 2020-10-28 | 4.62 | 4.5 | 4.6 | 4.56 | 16100.0 | 4.56 |
| 2020-10-27 | 4.7 | 4.64 | 4.7 | 4.65 | 14200.0 | 4.65 |
| 2020-10-26 | 4.71 | 4.66 | 4.69 | 4.67 | 7000.0 | 4.67 |
| 2020-10-23 | 4.71 | 4.67 | 4.67 | 4.71 | 6400.0 | 4.71 |
| 2020-10-22 | 4.7 | 4.66 | 4.66 | 4.67 | 11900.0 | 4.67 |
| 2020-10-21 | 4.73 | 4.63 | 4.66 | 4.72 | 9000.0 | 4.72 |
| 2020-10-20 | 4.74 | 4.64 | 4.74 | 4.73 | 5600.0 | 4.73 |
| 2020-10-19 | 4.81 | 4.7 | 4.79 | 4.7 | 3700.0 | 4.7 |
| 2020-10-16 | 4.83 | 4.71 | 4.83 | 4.73 | 4600.0 | 4.73 |
| 2020-10-15 | 4.87 | 4.67 | 4.78 | 4.81 | 4700.0 | 4.81 |
| 2020-10-14 | 5.01 | 4.76 | 4.96 | 4.78 | 6600.0 | 4.78 |
| 2020-10-13 | 5.04 | 4.93 | 5.04 | 4.99 | 11800.0 | 4.99 |
| 2020-10-12 | 5.0 | 4.85 | 4.92 | 5.0 | 5900.0 | 5.0 |
| 2020-10-09 | 5.03 | 4.88 | 5.0 | 4.89 | 12200.0 | 4.89 |
| 2020-10-08 | 5.08 | 5.0 | 5.08 | 5.01 | 4700.0 | 5.01 |
| 2020-10-07 | 5.06 | 4.86 | 5.05 | 5.03 | 15600.0 | 5.03 |
| 2020-10-06 | 5.02 | 4.74 | 4.8 | 5.0 | 21100.0 | 5.0 |
| 2020-10-05 | 4.84 | 4.61 | 4.69 | 4.8 | 14400.0 | 4.8 |
| 2020-10-02 | 4.84 | 4.6 | 4.66 | 4.82 | 16600.0 | 4.82 |
| 2020-10-01 | 4.73 | 4.62 | 4.62 | 4.67 | 10800.0 | 4.67 |
| 2020-09-30 | 4.72 | 4.64 | 4.68 | 4.66 | 21900.0 | 4.66 |
| 2020-09-29 | 4.71 | 4.65 | 4.7 | 4.7 | 8700.0 | 4.7 |
| 2020-09-28 | 4.76 | 4.64 | 4.68 | 4.75 | 15600.0 | 4.75 |
| 2020-09-25 | 4.84 | 4.73 | 4.81 | 4.74 | 13100.0 | 4.74 |
| 2020-09-24 | 4.79 | 4.74 | 4.78 | 4.78 | 11400.0 | 4.78 |
| 2020-09-23 | 4.8 | 4.75 | 4.75 | 4.77 | 15000.0 | 4.77 |
| 2020-09-22 | 4.77 | 4.6 | 4.62 | 4.71 | 10100.0 | 4.71 |
| 2020-09-21 | 4.69 | 4.6 | 4.69 | 4.66 | 15100.0 | 4.66 |
| 2020-09-18 | 4.78 | 4.72 | 4.78 | 4.75 | 11100.0 | 4.75 |
| 2020-09-17 | 4.86 | 4.74 | 4.82 | 4.75 | 9100.0 | 4.75 |
| 2020-09-16 | 4.92 | 4.77 | 4.79 | 4.85 | 13000.0 | 4.85 |
| 2020-09-15 | 4.94 | 4.71 | 4.94 | 4.77 | 19300.0 | 4.77 |
| 2020-09-14 | 4.92 | 4.79 | 4.79 | 4.9 | 13300.0 | 4.9 |
| 2020-09-11 | 4.8 | 4.6 | 4.78 | 4.8 | 44500.0 | 4.8 |
| 2020-09-10 | 4.85 | 4.76 | 4.76 | 4.78 | 17500.0 | 4.78 |
| 2020-09-09 | 4.77 | 4.62 | 4.7 | 4.76 | 11400.0 | 4.76 |
| 2020-09-08 | 4.77 | 4.65 | 4.77 | 4.66 | 14000.0 | 4.66 |
| 2020-09-04 | 4.77 | 4.66 | 4.68 | 4.66 | 2800.0 | 4.66 |
| 2020-09-03 | 4.7 | 4.57 | 4.57 | 4.65 | 15800.0 | 4.65 |
| 2020-09-02 | 4.66 | 4.61 | 4.65 | 4.65 | 31900.0 | 4.65 |
| 2020-09-01 | 4.72 | 4.62 | 4.64 | 4.66 | 17700.0 | 4.66 |
| 2020-08-31 | 4.73 | 4.64 | 4.73 | 4.65 | 24600.0 | 4.65 |
| 2020-08-28 | 4.75 | 4.67 | 4.69 | 4.69 | 19400.0 | 4.69 |
| 2020-08-27 | 4.82 | 4.63 | 4.82 | 4.73 | 12300.0 | 4.73 |
| 2020-08-26 | 4.85 | 4.67 | 4.85 | 4.74 | 14000.0 | 4.74 |
| 2020-08-25 | 4.85 | 4.65 | 4.77 | 4.85 | 20300.0 | 4.85 |
| 2020-08-24 | 4.8 | 4.61 | 4.72 | 4.71 | 29800.0 | 4.71 |
| 2020-08-21 | 4.72 | 4.62 | 4.72 | 4.65 | 20500.0 | 4.65 |
| 2020-08-20 | 4.72 | 4.65 | 4.67 | 4.71 | 9000.0 | 4.71 |
| 2020-08-19 | 4.74 | 4.65 | 4.74 | 4.72 | 7600.0 | 4.72 |
| 2020-08-18 | 4.85 | 4.64 | 4.8 | 4.71 | 21300.0 | 4.71 |
| 2020-08-17 | 4.83 | 4.65 | 4.75 | 4.78 | 25100.0 | 4.78 |
| 2020-08-14 | 4.71 | 4.66 | 4.7 | 4.71 | 4700.0 | 4.71 |
| 2020-08-13 | 4.72 | 4.65 | 4.65 | 4.65 | 7100.0 | 4.65 |
| 2020-08-12 | 4.7 | 4.65 | 4.68 | 4.66 | 81200.0 | 4.66 |
| 2020-08-11 | 5.0 | 4.65 | 4.7 | 4.69 | 43700.0 | 4.69 |
| 2020-08-10 | 4.7 | 4.41 | 4.42 | 4.59 | 64400.0 | 4.59 |
| 2020-08-07 | 4.55 | 4.4 | 4.54 | 4.4 | 8100.0 | 4.4 |
| 2020-08-06 | 4.57 | 4.41 | 4.41 | 4.52 | 18200.0 | 4.52 |
| 2020-08-05 | 4.53 | 4.39 | 4.51 | 4.45 | 21300.0 | 4.45 |
| 2020-08-04 | 4.66 | 4.41 | 4.47 | 4.45 | 23300.0 | 4.45 |
| 2020-08-03 | 4.49 | 4.39 | 4.44 | 4.45 | 28300.0 | 4.45 |
| 2020-07-31 | 4.6 | 4.35 | 4.6 | 4.44 | 16400.0 | 4.44 |
| 2020-07-30 | 4.62 | 4.52 | 4.52 | 4.56 | 10300.0 | 4.56 |
| 2020-07-29 | 4.66 | 4.52 | 4.66 | 4.52 | 4900.0 | 4.52 |
| 2020-07-28 | 4.7 | 4.51 | 4.68 | 4.6 | 8300.0 | 4.6 |
| 2020-07-27 | 4.73 | 4.56 | 4.56 | 4.7 | 33800.0 | 4.7 |
| 2020-07-24 | 4.61 | 4.51 | 4.57 | 4.59 | 7800.0 | 4.59 |
| 2020-07-23 | 4.73 | 4.6 | 4.72 | 4.6 | 9100.0 | 4.6 |
| 2020-07-22 | 4.83 | 4.7 | 4.83 | 4.74 | 5800.0 | 4.74 |
| 2020-07-21 | 4.74 | 4.64 | 4.67 | 4.74 | 38600.0 | 4.74 |
| 2020-07-20 | 4.8 | 4.51 | 4.8 | 4.57 | 5900.0 | 4.57 |
| 2020-07-17 | 4.98 | 4.82 | 4.9 | 4.85 | 16700.0 | 4.85 |
| 2020-07-16 | 4.89 | 4.54 | 4.66 | 4.86 | 33100.0 | 4.86 |
| 2020-07-15 | 4.68 | 4.55 | 4.56 | 4.67 | 21500.0 | 4.67 |
| 2020-07-14 | 4.54 | 4.39 | 4.39 | 4.45 | 29200.0 | 4.45 |
| 2020-07-13 | 4.45 | 4.34 | 4.39 | 4.39 | 11200.0 | 4.39 |
| 2020-07-10 | 4.45 | 4.33 | 4.39 | 4.41 | 16900.0 | 4.41 |
| 2020-07-09 | 4.4 | 4.26 | 4.39 | 4.29 | 25900.0 | 4.29 |
| 2020-07-08 | 4.47 | 4.26 | 4.42 | 4.39 | 45800.0 | 4.39 |
| 2020-07-07 | 4.53 | 4.38 | 4.46 | 4.47 | 17800.0 | 4.47 |
| 2020-07-06 | 4.56 | 4.44 | 4.52 | 4.56 | 14600.0 | 4.56 |
| 2020-07-02 | 4.61 | 4.42 | 4.5 | 4.52 | 20100.0 | 4.52 |
| 2020-07-01 | 4.5 | 4.3 | 4.48 | 4.42 | 24500.0 | 4.42 |
| 2020-06-30 | 4.55 | 4.41 | 4.5 | 4.47 | 14900.0 | 4.47 |
| 2020-06-29 | 4.57 | 4.43 | 4.57 | 4.5 | 11500.0 | 4.5 |
| 2020-06-26 | 4.61 | 4.42 | 4.5 | 4.51 | 37500.0 | 4.51 |
| 2020-06-25 | 4.73 | 4.36 | 4.64 | 4.55 | 51100.0 | 4.55 |
| 2020-06-24 | 4.74 | 4.47 | 4.56 | 4.65 | 144000.0 | 4.65 |
| 2020-06-23 | 4.9 | 4.64 | 4.85 | 4.72 | 45200.0 | 4.72 |
| 2020-06-22 | 4.94 | 4.62 | 4.82 | 4.79 | 56900.0 | 4.79 |
| 2020-06-19 | 5.05 | 4.97 | 4.98 | 5.0 | 39000.0 | 5.0 |
| 2020-06-18 | 5.07 | 4.95 | 5.0 | 5.0 | 32500.0 | 5.0 |
| 2020-06-17 | 5.1 | 4.95 | 5.09 | 5.02 | 28900.0 | 5.02 |
| 2020-06-16 | 5.26 | 4.95 | 5.17 | 5.08 | 59000.0 | 5.08 |
| 2020-06-15 | 5.13 | 4.8 | 4.86 | 5.07 | 54000.0 | 5.07 |
| 2020-06-12 | 5.23 | 4.88 | 4.88 | 5.09 | 50900.0 | 5.09 |
| 2020-06-11 | 5.31 | 4.68 | 5.31 | 4.88 | 76600.0 | 4.88 |
| 2020-06-10 | 6.0 | 5.21 | 5.28 | 5.53 | 87500.0 | 5.53 |
| 2020-06-09 | 6.28 | 4.81 | 6.27 | 5.28 | 185100.0 | 5.28 |
| 2020-06-08 | 7.32 | 5.39 | 5.42 | 6.48 | 201700.0 | 6.48 |
| 2020-06-05 | 5.41 | 4.5 | 4.5 | 5.35 | 130900.0 | 5.35 |
| 2020-06-04 | 4.63 | 4.32 | 4.36 | 4.5 | 73800.0 | 4.5 |
| 2020-06-03 | 4.5 | 4.25 | 4.25 | 4.35 | 31500.0 | 4.35 |
| 2020-06-02 | 4.56 | 4.21 | 4.52 | 4.23 | 36000.0 | 4.23 |
| 2020-06-01 | 4.63 | 4.38 | 4.53 | 4.44 | 26400.0 | 4.44 |
| 2020-05-29 | 4.56 | 4.36 | 4.39 | 4.47 | 23200.0 | 4.47 |
| 2020-05-28 | 5.1 | 4.25 | 5.02 | 4.35 | 109400.0 | 4.35 |
| 2020-05-27 | 5.34 | 4.61 | 4.61 | 5.15 | 30700.0 | 5.15 |
| 2020-05-26 | 4.92 | 4.51 | 4.51 | 4.79 | 25500.0 | 4.79 |
| 2020-05-22 | 4.47 | 4.17 | 4.21 | 4.47 | 45900.0 | 4.47 |
| 2020-05-21 | 4.4 | 4.2 | 4.23 | 4.21 | 60100.0 | 4.21 |
| 2020-05-20 | 4.33 | 4.2 | 4.25 | 4.23 | 32900.0 | 4.23 |
| 2020-05-19 | 4.38 | 4.21 | 4.36 | 4.25 | 19900.0 | 4.25 |
| 2020-05-18 | 4.64 | 4.36 | 4.47 | 4.46 | 22000.0 | 4.46 |
| 2020-05-15 | 4.4 | 4.19 | 4.38 | 4.34 | 18100.0 | 4.34 |
| 2020-05-14 | 4.45 | 4.14 | 4.2 | 4.38 | 15700.0 | 4.38 |
| 2020-05-13 | 4.34 | 4.09 | 4.2 | 4.24 | 47600.0 | 4.24 |
| 2020-05-12 | 4.41 | 4.2 | 4.41 | 4.25 | 41200.0 | 4.25 |
| 2020-05-11 | 4.56 | 4.26 | 4.44 | 4.26 | 23900.0 | 4.26 |
| 2020-05-08 | 4.47 | 4.27 | 4.28 | 4.44 | 23800.0 | 4.44 |
| 2020-05-07 | 4.27 | 4.2 | 4.26 | 4.25 | 25200.0 | 4.25 |
| 2020-05-06 | 4.34 | 4.15 | 4.31 | 4.24 | 25900.0 | 4.24 |
| 2020-05-05 | 4.5 | 4.26 | 4.5 | 4.32 | 37700.0 | 4.32 |
| 2020-05-04 | 4.6 | 4.35 | 4.6 | 4.48 | 7500.0 | 4.48 |
| 2020-05-01 | 4.84 | 4.47 | 4.47 | 4.61 | 11100.0 | 4.61 |
| 2020-04-30 | 5.06 | 4.77 | 5.01 | 4.9 | 16800.0 | 4.9 |
| 2020-04-29 | 5.17 | 4.75 | 4.75 | 5.02 | 29700.0 | 5.02 |
| 2020-04-28 | 4.72 | 4.49 | 4.7 | 4.63 | 21100.0 | 4.63 |
| 2020-04-27 | 4.7 | 4.29 | 4.29 | 4.69 | 24000.0 | 4.69 |
| 2020-04-24 | 4.35 | 4.19 | 4.28 | 4.33 | 47100.0 | 4.33 |
| 2020-04-23 | 4.37 | 4.18 | 4.23 | 4.22 | 54100.0 | 4.22 |
| 2020-04-22 | 4.39 | 4.19 | 4.39 | 4.28 | 20500.0 | 4.28 |
| 2020-04-21 | 4.27 | 4.1 | 4.16 | 4.26 | 19100.0 | 4.26 |
| 2020-04-20 | 4.46 | 4.15 | 4.15 | 4.31 | 35400.0 | 4.31 |
| 2020-04-17 | 4.68 | 4.25 | 4.26 | 4.27 | 34300.0 | 4.27 |
| 2020-04-16 | 4.34 | 4.17 | 4.34 | 4.22 | 57100.0 | 4.22 |
| 2020-04-15 | 4.44 | 4.2 | 4.4 | 4.36 | 19700.0 | 4.36 |
| 2020-04-14 | 4.56 | 4.2 | 4.21 | 4.51 | 47100.0 | 4.51 |
| 2020-04-13 | 4.53 | 4.1 | 4.33 | 4.42 | 44400.0 | 4.42 |
| 2020-04-09 | 4.5 | 4.13 | 4.2 | 4.2 | 78000.0 | 4.2 |
| 2020-04-08 | 4.65 | 4.16 | 4.65 | 4.2 | 94500.0 | 4.2 |
| 2020-04-07 | 4.74 | 4.2 | 4.5 | 4.43 | 58000.0 | 4.43 |
| 2020-04-06 | 4.48 | 4.14 | 4.2 | 4.31 | 30200.0 | 4.31 |
| 2020-04-03 | 4.94 | 4.02 | 4.94 | 4.22 | 33300.0 | 4.22 |
| 2020-04-02 | 4.65 | 4.28 | 4.4 | 4.49 | 13200.0 | 4.49 |
| 2020-04-01 | 4.49 | 4.08 | 4.37 | 4.3 | 29500.0 | 4.3 |
| 2020-03-31 | 5.15 | 4.48 | 4.84 | 4.61 | 30200.0 | 4.54 |
| 2020-03-30 | 4.96 | 4.7 | 4.87 | 4.85 | 30300.0 | 4.77 |
| 2020-03-27 | 5.18 | 4.66 | 4.78 | 4.98 | 15100.0 | 4.9 |
| 2020-03-26 | 5.07 | 4.84 | 4.85 | 4.91 | 13600.0 | 4.83 |
| 2020-03-25 | 5.34 | 4.51 | 4.51 | 4.83 | 42200.0 | 4.75 |
| 2020-03-24 | 4.49 | 3.91 | 4.0 | 4.49 | 37600.0 | 4.42 |
| 2020-03-23 | 4.1 | 3.8 | 3.8 | 4.0 | 97000.0 | 3.93 |
| 2020-03-20 | 4.52 | 3.81 | 3.81 | 3.95 | 107400.0 | 3.89 |
| 2020-03-19 | 3.94 | 3.66 | 3.8 | 3.82 | 66100.0 | 3.76 |
| 2020-03-18 | 3.98 | 3.69 | 3.95 | 3.8 | 65500.0 | 3.74 |
| 2020-03-17 | 4.29 | 3.54 | 3.9 | 4.16 | 93400.0 | 4.09 |
| 2020-03-16 | 4.35 | 3.66 | 4.35 | 4.01 | 90700.0 | 3.94 |
| 2020-03-13 | 4.72 | 4.1 | 4.37 | 4.72 | 42000.0 | 4.64 |
| 2020-03-12 | 5.7 | 4.37 | 5.6 | 4.37 | 66800.0 | 4.3 |
| 2020-03-11 | 6.73 | 5.88 | 6.73 | 5.94 | 45100.0 | 5.84 |
| 2020-03-10 | 6.91 | 6.18 | 6.69 | 6.87 | 54300.0 | 6.76 |
| 2020-03-09 | 7.46 | 6.36 | 7.46 | 6.51 | 50900.0 | 6.4 |
| 2020-03-06 | 8.08 | 7.73 | 8.0 | 7.77 | 18300.0 | 7.64 |
| 2020-03-05 | 8.34 | 8.04 | 8.34 | 8.19 | 12500.0 | 8.06 |
| 2020-03-04 | 8.66 | 8.1 | 8.21 | 8.6 | 21800.0 | 8.46 |
| 2020-03-03 | 8.94 | 7.84 | 8.69 | 7.9 | 28700.0 | 7.77 |
| 2020-03-02 | 8.85 | 8.0 | 8.85 | 8.09 | 29200.0 | 7.96 |
| 2020-02-28 | 9.02 | 8.52 | 8.6 | 8.91 | 45000.0 | 8.77 |
| 2020-02-27 | 9.01 | 8.24 | 8.77 | 8.83 | 34900.0 | 8.69 |
| 2020-02-26 | 9.32 | 8.89 | 9.13 | 8.89 | 26700.0 | 8.75 |
| 2020-02-25 | 9.59 | 9.05 | 9.5 | 9.2 | 42300.0 | 9.05 |
| 2020-02-24 | 9.87 | 9.11 | 9.24 | 9.6 | 22900.0 | 9.44 |
| 2020-02-21 | 10.02 | 9.53 | 9.96 | 9.54 | 34700.0 | 9.38 |
| 2020-02-20 | 10.07 | 9.81 | 9.82 | 10.01 | 25900.0 | 9.85 |
| 2020-02-19 | 10.3 | 9.8 | 10.3 | 9.95 | 45400.0 | 9.79 |
| 2020-02-18 | 10.29 | 9.95 | 10.15 | 10.29 | 27000.0 | 10.12 |