| 名前 | Tata Motors Ltd Tata Motors Limited |
| ティッカー | TTM |
| 国 | India |
| 上場年 | nan |
| セクター | Capital Goods |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 22.68 | 22.01 | 22.58 | 22.21 | 1527500.0 | 22.21 |
| 2021-02-12 | 22.59 | 22.13 | 22.24 | 22.58 | 1011900.0 | 22.58 |
| 2021-02-11 | 22.29 | 21.97 | 22.26 | 22.25 | 964600.0 | 22.25 |
| 2021-02-10 | 22.7 | 22.03 | 22.52 | 22.24 | 1549800.0 | 22.24 |
| 2021-02-09 | 22.48 | 21.95 | 22.2 | 22.4 | 2150300.0 | 22.4 |
| 2021-02-08 | 23.38 | 22.74 | 22.87 | 23.37 | 2371500.0 | 23.37 |
| 2021-02-05 | 21.72 | 21.02 | 21.7 | 21.54 | 2182600.0 | 21.54 |
| 2021-02-04 | 22.41 | 21.91 | 22.2 | 22.31 | 1997000.0 | 22.31 |
| 2021-02-03 | 22.75 | 22.19 | 22.2 | 22.62 | 2809900.0 | 22.62 |
| 2021-02-02 | 22.28 | 21.37 | 21.69 | 22.17 | 4969300.0 | 22.17 |
| 2021-02-01 | 19.63 | 18.77 | 18.77 | 19.52 | 3153100.0 | 19.52 |
| 2021-01-29 | 19.01 | 17.78 | 18.65 | 17.81 | 1991700.0 | 17.81 |
| 2021-01-28 | 18.66 | 18.11 | 18.16 | 18.56 | 3146100.0 | 18.56 |
| 2021-01-27 | 18.16 | 17.74 | 17.86 | 17.82 | 2362100.0 | 17.82 |
| 2021-01-26 | 18.52 | 18.17 | 18.28 | 18.45 | 1863100.0 | 18.45 |
| 2021-01-25 | 18.94 | 18.16 | 18.84 | 18.55 | 4291400.0 | 18.55 |
| 2021-01-22 | 20.05 | 19.1 | 19.84 | 19.57 | 3739900.0 | 19.57 |
| 2021-01-21 | 20.14 | 19.52 | 19.64 | 20.06 | 4827000.0 | 20.06 |
| 2021-01-20 | 18.96 | 18.53 | 18.68 | 18.94 | 3210100.0 | 18.94 |
| 2021-01-19 | 17.85 | 17.52 | 17.61 | 17.68 | 2011600.0 | 17.68 |
| 2021-01-15 | 17.99 | 17.53 | 17.8 | 17.56 | 3106300.0 | 17.56 |
| 2021-01-14 | 16.97 | 16.62 | 16.68 | 16.89 | 2041400.0 | 16.89 |
| 2021-01-13 | 16.68 | 16.08 | 16.65 | 16.27 | 2466500.0 | 16.27 |
| 2021-01-12 | 16.71 | 16.19 | 16.24 | 16.55 | 4770700.0 | 16.55 |
| 2021-01-11 | 15.95 | 15.02 | 15.02 | 15.9 | 7642200.0 | 15.9 |
| 2021-01-08 | 13.7 | 13.43 | 13.5 | 13.67 | 1662400.0 | 13.67 |
| 2021-01-07 | 13.47 | 13.35 | 13.39 | 13.45 | 997600.0 | 13.45 |
| 2021-01-06 | 13.51 | 13.23 | 13.39 | 13.34 | 1898000.0 | 13.34 |
| 2021-01-05 | 13.36 | 12.9 | 12.93 | 13.3 | 1802000.0 | 13.3 |
| 2021-01-04 | 13.15 | 12.67 | 12.97 | 12.76 | 1898200.0 | 12.76 |
| 2020-12-31 | 12.67 | 12.56 | 12.58 | 12.6 | 957900.0 | 12.6 |
| 2020-12-30 | 12.69 | 12.5 | 12.52 | 12.6 | 886900.0 | 12.6 |
| 2020-12-29 | 12.5 | 12.29 | 12.38 | 12.36 | 1231800.0 | 12.36 |
| 2020-12-28 | 12.69 | 12.45 | 12.5 | 12.5 | 1632400.0 | 12.5 |
| 2020-12-24 | 12.0 | 11.75 | 11.89 | 11.8 | 816300.0 | 11.8 |
| 2020-12-23 | 11.65 | 11.37 | 11.41 | 11.65 | 1802600.0 | 11.65 |
| 2020-12-22 | 11.23 | 11.02 | 11.2 | 11.06 | 1123800.0 | 11.06 |
| 2020-12-21 | 11.25 | 11.01 | 11.15 | 11.19 | 2712500.0 | 11.19 |
| 2020-12-18 | 12.33 | 12.11 | 12.31 | 12.18 | 1576200.0 | 12.18 |
| 2020-12-17 | 12.62 | 12.31 | 12.5 | 12.31 | 1963300.0 | 12.31 |
| 2020-12-16 | 12.61 | 12.44 | 12.57 | 12.57 | 1546600.0 | 12.57 |
| 2020-12-15 | 12.35 | 12.13 | 12.15 | 12.34 | 957400.0 | 12.34 |
| 2020-12-14 | 12.19 | 11.86 | 12.17 | 11.99 | 1035400.0 | 11.99 |
| 2020-12-11 | 12.26 | 12.07 | 12.09 | 12.12 | 2113500.0 | 12.12 |
| 2020-12-10 | 12.11 | 11.83 | 12.05 | 11.99 | 2182500.0 | 11.99 |
| 2020-12-09 | 12.62 | 12.3 | 12.53 | 12.38 | 2540000.0 | 12.38 |
| 2020-12-08 | 12.55 | 12.37 | 12.43 | 12.45 | 1412300.0 | 12.45 |
| 2020-12-07 | 12.57 | 12.17 | 12.5 | 12.52 | 2033000.0 | 12.52 |
| 2020-12-04 | 12.66 | 12.43 | 12.65 | 12.51 | 969000.0 | 12.51 |
| 2020-12-03 | 12.77 | 12.64 | 12.75 | 12.66 | 1466800.0 | 12.66 |
| 2020-12-02 | 12.67 | 12.41 | 12.54 | 12.64 | 1587400.0 | 12.64 |
| 2020-12-01 | 12.59 | 12.12 | 12.16 | 12.57 | 2568700.0 | 12.57 |
| 2020-11-30 | 12.35 | 11.88 | 12.35 | 11.94 | 2626100.0 | 11.94 |
| 2020-11-27 | 12.61 | 12.01 | 12.02 | 12.38 | 2109600.0 | 12.38 |
| 2020-11-25 | 11.82 | 11.54 | 11.56 | 11.78 | 2077900.0 | 11.78 |
| 2020-11-24 | 11.86 | 11.58 | 11.86 | 11.7 | 1344400.0 | 11.7 |
| 2020-11-23 | 11.57 | 11.32 | 11.57 | 11.46 | 1448100.0 | 11.46 |
| 2020-11-20 | 11.64 | 11.28 | 11.6 | 11.29 | 1679700.0 | 11.29 |
| 2020-11-19 | 11.67 | 11.31 | 11.41 | 11.58 | 2651600.0 | 11.58 |
| 2020-11-18 | 11.93 | 11.47 | 11.49 | 11.63 | 3342300.0 | 11.63 |
| 2020-11-17 | 11.02 | 10.63 | 10.64 | 10.9 | 2844900.0 | 10.9 |
| 2020-11-16 | 10.5 | 10.25 | 10.27 | 10.49 | 2901600.0 | 10.49 |
| 2020-11-13 | 10.13 | 9.85 | 10.07 | 10.03 | 1036500.0 | 10.03 |
| 2020-11-12 | 10.26 | 9.98 | 10.13 | 10.07 | 1074600.0 | 10.07 |
| 2020-11-11 | 10.29 | 10.13 | 10.27 | 10.21 | 1342500.0 | 10.21 |
| 2020-11-10 | 10.28 | 9.94 | 10.09 | 10.03 | 2711400.0 | 10.03 |
| 2020-11-09 | 10.39 | 9.8 | 9.85 | 10.2 | 2803800.0 | 10.2 |
| 2020-11-06 | 9.54 | 9.44 | 9.51 | 9.49 | 930600.0 | 9.49 |
| 2020-11-05 | 9.53 | 9.33 | 9.34 | 9.5 | 1825900.0 | 9.5 |
| 2020-11-04 | 9.4 | 9.23 | 9.35 | 9.28 | 1671800.0 | 9.28 |
| 2020-11-03 | 9.41 | 9.08 | 9.08 | 9.29 | 1957700.0 | 9.29 |
| 2020-11-02 | 9.1 | 8.87 | 8.93 | 9.08 | 1132100.0 | 9.08 |
| 2020-10-30 | 8.97 | 8.71 | 8.93 | 8.77 | 1466700.0 | 8.77 |
| 2020-10-29 | 8.98 | 8.73 | 8.84 | 8.93 | 1099900.0 | 8.93 |
| 2020-10-28 | 9.04 | 8.8 | 9.02 | 8.85 | 2483900.0 | 8.85 |
| 2020-10-27 | 9.58 | 9.15 | 9.15 | 9.48 | 1552900.0 | 9.48 |
| 2020-10-26 | 9.08 | 8.89 | 9.03 | 9.06 | 2141900.0 | 9.06 |
| 2020-10-23 | 9.34 | 9.16 | 9.3 | 9.32 | 1158700.0 | 9.32 |
| 2020-10-22 | 9.14 | 9.03 | 9.08 | 9.12 | 1049600.0 | 9.12 |
| 2020-10-21 | 8.99 | 8.81 | 8.94 | 8.84 | 764500.0 | 8.84 |
| 2020-10-20 | 9.04 | 8.81 | 8.84 | 8.92 | 1090600.0 | 8.92 |
| 2020-10-19 | 8.87 | 8.61 | 8.81 | 8.61 | 1698400.0 | 8.61 |
| 2020-10-16 | 8.89 | 8.77 | 8.84 | 8.8 | 814700.0 | 8.8 |
| 2020-10-15 | 8.82 | 8.57 | 8.68 | 8.81 | 1779600.0 | 8.81 |
| 2020-10-14 | 9.07 | 8.92 | 8.95 | 8.92 | 1036100.0 | 8.92 |
| 2020-10-13 | 9.2 | 9.0 | 9.2 | 9.08 | 1094900.0 | 9.08 |
| 2020-10-12 | 9.4 | 9.29 | 9.33 | 9.34 | 816100.0 | 9.34 |
| 2020-10-09 | 9.6 | 9.45 | 9.55 | 9.58 | 1004600.0 | 9.58 |
| 2020-10-08 | 9.67 | 9.59 | 9.65 | 9.67 | 1134100.0 | 9.67 |
| 2020-10-07 | 9.79 | 9.6 | 9.63 | 9.73 | 1308800.0 | 9.73 |
| 2020-10-06 | 9.96 | 9.63 | 9.83 | 9.7 | 2148800.0 | 9.7 |
| 2020-10-05 | 9.26 | 9.1 | 9.11 | 9.2 | 703200.0 | 9.2 |
| 2020-10-02 | 9.09 | 8.93 | 8.96 | 9.07 | 822300.0 | 9.07 |
| 2020-10-01 | 9.16 | 8.98 | 9.13 | 9.15 | 738700.0 | 9.15 |
| 2020-09-30 | 9.23 | 9.03 | 9.07 | 9.09 | 1099300.0 | 9.09 |
| 2020-09-29 | 8.94 | 8.8 | 8.92 | 8.87 | 645700.0 | 8.87 |
| 2020-09-28 | 9.09 | 8.95 | 9.03 | 8.98 | 1236000.0 | 8.98 |
| 2020-09-25 | 8.66 | 8.51 | 8.56 | 8.65 | 1528200.0 | 8.65 |
| 2020-09-24 | 8.51 | 8.23 | 8.27 | 8.43 | 1952800.0 | 8.43 |
| 2020-09-23 | 9.05 | 8.73 | 8.97 | 8.74 | 1782000.0 | 8.74 |
| 2020-09-22 | 9.18 | 9.01 | 9.18 | 9.11 | 1223800.0 | 9.11 |
| 2020-09-21 | 9.35 | 9.11 | 9.27 | 9.33 | 2163200.0 | 9.33 |
| 2020-09-18 | 10.03 | 9.84 | 10.02 | 9.88 | 1332800.0 | 9.88 |
| 2020-09-17 | 10.05 | 9.9 | 9.98 | 10.0 | 1174900.0 | 10.0 |
| 2020-09-16 | 10.47 | 10.21 | 10.22 | 10.27 | 1578000.0 | 10.27 |
| 2020-09-15 | 10.18 | 10.04 | 10.11 | 10.09 | 794500.0 | 10.09 |
| 2020-09-14 | 10.08 | 9.9 | 9.95 | 10.07 | 1194900.0 | 10.07 |
| 2020-09-11 | 9.79 | 9.63 | 9.75 | 9.71 | 887700.0 | 9.71 |
| 2020-09-10 | 9.84 | 9.56 | 9.67 | 9.57 | 1584900.0 | 9.57 |
| 2020-09-09 | 9.79 | 9.6 | 9.65 | 9.67 | 1313500.0 | 9.67 |
| 2020-09-08 | 9.78 | 9.36 | 9.47 | 9.63 | 2336200.0 | 9.63 |
| 2020-09-04 | 10.15 | 9.78 | 10.0 | 10.1 | 1741200.0 | 10.1 |
| 2020-09-03 | 10.24 | 9.77 | 10.23 | 9.98 | 3736600.0 | 9.98 |
| 2020-09-02 | 10.3 | 9.91 | 10.22 | 10.1 | 2307300.0 | 10.1 |
| 2020-09-01 | 9.87 | 9.67 | 9.74 | 9.77 | 1526300.0 | 9.77 |
| 2020-08-31 | 9.77 | 9.6 | 9.73 | 9.74 | 1436200.0 | 9.74 |
| 2020-08-28 | 9.88 | 9.66 | 9.67 | 9.77 | 1099300.0 | 9.77 |
| 2020-08-27 | 9.96 | 9.54 | 9.94 | 9.65 | 2091000.0 | 9.65 |
| 2020-08-26 | 9.74 | 9.25 | 9.27 | 9.65 | 5621200.0 | 9.65 |
| 2020-08-25 | 8.73 | 8.51 | 8.51 | 8.67 | 1734100.0 | 8.67 |
| 2020-08-24 | 8.27 | 8.18 | 8.24 | 8.24 | 816100.0 | 8.24 |
| 2020-08-21 | 8.16 | 8.06 | 8.08 | 8.12 | 1047600.0 | 8.12 |
| 2020-08-20 | 8.23 | 8.05 | 8.08 | 8.22 | 804400.0 | 8.22 |
| 2020-08-19 | 8.41 | 8.3 | 8.32 | 8.33 | 872100.0 | 8.33 |
| 2020-08-18 | 8.47 | 8.3 | 8.32 | 8.39 | 1075800.0 | 8.39 |
| 2020-08-17 | 8.27 | 8.14 | 8.14 | 8.21 | 1065800.0 | 8.21 |
| 2020-08-14 | 8.32 | 8.16 | 8.32 | 8.27 | 2103800.0 | 8.27 |
| 2020-08-13 | 8.8 | 8.61 | 8.63 | 8.72 | 2018100.0 | 8.72 |
| 2020-08-12 | 8.47 | 8.35 | 8.44 | 8.38 | 1393400.0 | 8.38 |
| 2020-08-11 | 8.24 | 8.07 | 8.23 | 8.1 | 1478000.0 | 8.1 |
| 2020-08-10 | 8.25 | 7.99 | 8.05 | 8.21 | 2599400.0 | 8.21 |
| 2020-08-07 | 7.94 | 7.81 | 7.85 | 7.92 | 1571400.0 | 7.92 |
| 2020-08-06 | 7.89 | 7.81 | 7.82 | 7.85 | 919300.0 | 7.85 |
| 2020-08-05 | 7.86 | 7.72 | 7.74 | 7.82 | 1763500.0 | 7.82 |
| 2020-08-04 | 7.6 | 7.34 | 7.41 | 7.54 | 1710200.0 | 7.54 |
| 2020-08-03 | 7.53 | 7.31 | 7.4 | 7.45 | 3171000.0 | 7.45 |
| 2020-07-31 | 7.3 | 6.78 | 7.06 | 6.82 | 2814700.0 | 6.82 |
| 2020-07-30 | 7.05 | 6.78 | 6.96 | 7.03 | 2721400.0 | 7.03 |
| 2020-07-29 | 7.17 | 7.0 | 7.11 | 7.12 | 1269000.0 | 7.12 |
| 2020-07-28 | 7.33 | 7.04 | 7.06 | 7.24 | 3430300.0 | 7.24 |
| 2020-07-27 | 6.86 | 6.75 | 6.85 | 6.79 | 1191700.0 | 6.79 |
| 2020-07-24 | 6.95 | 6.83 | 6.89 | 6.87 | 1540500.0 | 6.87 |
| 2020-07-23 | 7.16 | 6.96 | 7.16 | 7.0 | 1369100.0 | 7.0 |
| 2020-07-22 | 7.24 | 7.1 | 7.12 | 7.14 | 1502300.0 | 7.14 |
| 2020-07-21 | 7.59 | 7.33 | 7.37 | 7.35 | 3050600.0 | 7.35 |
| 2020-07-20 | 7.13 | 6.87 | 6.96 | 7.12 | 1124900.0 | 7.12 |
| 2020-07-17 | 7.18 | 6.93 | 7.11 | 6.95 | 2364000.0 | 6.95 |
| 2020-07-16 | 6.96 | 6.82 | 6.9 | 6.91 | 1251900.0 | 6.91 |
| 2020-07-15 | 7.05 | 6.9 | 7.0 | 7.02 | 1713300.0 | 7.02 |
| 2020-07-14 | 7.06 | 6.8 | 6.98 | 7.02 | 1662800.0 | 7.02 |
| 2020-07-13 | 7.39 | 7.08 | 7.33 | 7.09 | 1586700.0 | 7.09 |
| 2020-07-10 | 7.43 | 7.16 | 7.21 | 7.35 | 2402000.0 | 7.35 |
| 2020-07-09 | 7.3 | 7.09 | 7.16 | 7.23 | 2636500.0 | 7.23 |
| 2020-07-08 | 7.12 | 6.93 | 7.1 | 7.06 | 1809800.0 | 7.06 |
| 2020-07-07 | 7.44 | 7.3 | 7.4 | 7.32 | 1625000.0 | 7.32 |
| 2020-07-06 | 7.68 | 7.21 | 7.3 | 7.53 | 5077500.0 | 7.53 |
| 2020-07-02 | 6.9 | 6.67 | 6.82 | 6.87 | 2351600.0 | 6.87 |
| 2020-07-01 | 6.79 | 6.6 | 6.64 | 6.68 | 1585000.0 | 6.68 |
| 2020-06-30 | 6.65 | 6.5 | 6.64 | 6.57 | 2088100.0 | 6.57 |
| 2020-06-29 | 6.78 | 6.51 | 6.6 | 6.71 | 2294900.0 | 6.71 |
| 2020-06-26 | 6.75 | 6.41 | 6.75 | 6.6 | 2969900.0 | 6.6 |
| 2020-06-25 | 7.07 | 6.54 | 6.56 | 6.95 | 3722400.0 | 6.95 |
| 2020-06-24 | 6.92 | 6.61 | 6.84 | 6.71 | 2100800.0 | 6.71 |
| 2020-06-23 | 6.98 | 6.87 | 6.9 | 6.89 | 1798700.0 | 6.89 |
| 2020-06-22 | 6.89 | 6.69 | 6.73 | 6.79 | 2759300.0 | 6.79 |
| 2020-06-19 | 6.74 | 6.46 | 6.56 | 6.59 | 4810500.0 | 6.59 |
| 2020-06-18 | 6.37 | 6.18 | 6.24 | 6.37 | 1754400.0 | 6.37 |
| 2020-06-17 | 6.35 | 6.17 | 6.33 | 6.19 | 2053400.0 | 6.19 |
| 2020-06-16 | 6.6 | 6.23 | 6.58 | 6.31 | 5464700.0 | 6.31 |
| 2020-06-15 | 6.73 | 6.36 | 6.45 | 6.71 | 2961300.0 | 6.71 |
| 2020-06-12 | 7.19 | 6.76 | 7.19 | 7.0 | 2877700.0 | 7.0 |
| 2020-06-11 | 6.83 | 6.5 | 6.72 | 6.55 | 3465300.0 | 6.55 |
| 2020-06-10 | 7.44 | 7.01 | 7.4 | 7.21 | 3340600.0 | 7.21 |
| 2020-06-09 | 7.48 | 7.25 | 7.44 | 7.32 | 2768900.0 | 7.32 |
| 2020-06-08 | 7.87 | 7.68 | 7.87 | 7.8 | 3389100.0 | 7.8 |
| 2020-06-05 | 7.73 | 7.35 | 7.35 | 7.45 | 4313300.0 | 7.45 |
| 2020-06-04 | 6.81 | 6.63 | 6.69 | 6.68 | 3440000.0 | 6.68 |
| 2020-06-03 | 6.9 | 6.72 | 6.84 | 6.81 | 3395400.0 | 6.81 |
| 2020-06-02 | 6.74 | 6.41 | 6.5 | 6.61 | 5490400.0 | 6.61 |
| 2020-06-01 | 6.12 | 5.86 | 5.88 | 6.06 | 2692500.0 | 6.06 |
| 2020-05-29 | 5.77 | 5.56 | 5.75 | 5.71 | 2091000.0 | 5.71 |
| 2020-05-28 | 6.01 | 5.7 | 6.0 | 5.75 | 3222900.0 | 5.75 |
| 2020-05-27 | 5.83 | 5.55 | 5.8 | 5.81 | 4460700.0 | 5.81 |
| 2020-05-26 | 5.73 | 5.61 | 5.63 | 5.61 | 2784700.0 | 5.61 |
| 2020-05-22 | 5.57 | 5.35 | 5.54 | 5.46 | 1865000.0 | 5.46 |
| 2020-05-21 | 5.64 | 5.44 | 5.55 | 5.57 | 1977500.0 | 5.57 |
| 2020-05-20 | 5.57 | 5.35 | 5.45 | 5.51 | 2122900.0 | 5.51 |
| 2020-05-19 | 5.64 | 5.3 | 5.64 | 5.32 | 2976500.0 | 5.32 |
| 2020-05-18 | 5.68 | 5.49 | 5.6 | 5.58 | 3649500.0 | 5.58 |
| 2020-05-15 | 5.6 | 5.4 | 5.45 | 5.48 | 1985300.0 | 5.48 |
| 2020-05-14 | 5.83 | 5.1 | 5.39 | 5.66 | 5059200.0 | 5.66 |
| 2020-05-13 | 6.06 | 5.45 | 6.06 | 5.55 | 3669500.0 | 5.55 |
| 2020-05-12 | 6.3 | 5.81 | 5.95 | 6.04 | 5478800.0 | 6.04 |
| 2020-05-11 | 5.89 | 5.56 | 5.69 | 5.85 | 3980400.0 | 5.85 |
| 2020-05-08 | 5.59 | 5.43 | 5.47 | 5.55 | 1781100.0 | 5.55 |
| 2020-05-07 | 5.6 | 5.44 | 5.5 | 5.5 | 1817600.0 | 5.5 |
| 2020-05-06 | 5.59 | 5.33 | 5.56 | 5.39 | 1510800.0 | 5.39 |
| 2020-05-05 | 5.66 | 5.46 | 5.54 | 5.47 | 2158400.0 | 5.47 |
| 2020-05-04 | 5.65 | 5.41 | 5.5 | 5.61 | 2666000.0 | 5.61 |
| 2020-05-01 | 5.68 | 5.45 | 5.6 | 5.6 | 2760500.0 | 5.6 |
| 2020-04-30 | 6.33 | 5.76 | 6.03 | 5.92 | 4690600.0 | 5.92 |
| 2020-04-29 | 5.98 | 5.18 | 5.18 | 5.88 | 5303300.0 | 5.88 |
| 2020-04-28 | 5.16 | 5.01 | 5.14 | 5.08 | 1795200.0 | 5.08 |
| 2020-04-27 | 5.05 | 4.9 | 4.97 | 5.0 | 2082300.0 | 5.0 |
| 2020-04-24 | 5.01 | 4.77 | 4.95 | 4.87 | 2017700.0 | 4.87 |
| 2020-04-23 | 5.15 | 4.97 | 5.06 | 5.01 | 1742800.0 | 5.01 |
| 2020-04-22 | 5.04 | 4.87 | 4.95 | 5.01 | 1908900.0 | 5.01 |
| 2020-04-21 | 4.89 | 4.68 | 4.89 | 4.7 | 2355900.0 | 4.7 |
| 2020-04-20 | 5.26 | 5.04 | 5.12 | 5.11 | 2003600.0 | 5.11 |
| 2020-04-17 | 5.3 | 5.06 | 5.25 | 5.12 | 2578500.0 | 5.12 |
| 2020-04-16 | 4.97 | 4.71 | 4.77 | 4.93 | 2966700.0 | 4.93 |
| 2020-04-15 | 4.84 | 4.61 | 4.84 | 4.69 | 2639100.0 | 4.69 |
| 2020-04-14 | 5.11 | 4.94 | 4.98 | 5.04 | 3324700.0 | 5.04 |
| 2020-04-13 | 5.03 | 4.72 | 5.0 | 4.86 | 3622300.0 | 4.86 |
| 2020-04-09 | 5.24 | 4.88 | 4.9 | 5.14 | 4439100.0 | 5.14 |
| 2020-04-08 | 4.73 | 4.41 | 4.54 | 4.61 | 2701700.0 | 4.61 |
| 2020-04-07 | 4.83 | 4.29 | 4.66 | 4.34 | 4754700.0 | 4.34 |
| 2020-04-06 | 4.58 | 4.29 | 4.31 | 4.56 | 3237100.0 | 4.56 |
| 2020-04-03 | 4.25 | 3.92 | 4.25 | 4.08 | 3077400.0 | 4.08 |
| 2020-04-02 | 4.24 | 4.01 | 4.2 | 4.12 | 2507600.0 | 4.12 |
| 2020-04-01 | 4.49 | 4.07 | 4.48 | 4.11 | 3146400.0 | 4.11 |
| 2020-03-31 | 4.85 | 4.62 | 4.79 | 4.72 | 1865600.0 | 4.72 |
| 2020-03-30 | 4.61 | 4.32 | 4.57 | 4.55 | 2963300.0 | 4.55 |
| 2020-03-27 | 4.87 | 4.55 | 4.82 | 4.6 | 3203700.0 | 4.6 |
| 2020-03-26 | 5.2 | 4.79 | 4.94 | 5.05 | 3391600.0 | 5.05 |
| 2020-03-25 | 4.97 | 4.42 | 4.71 | 4.84 | 3955900.0 | 4.84 |
| 2020-03-24 | 4.94 | 4.51 | 4.66 | 4.71 | 3979300.0 | 4.71 |
| 2020-03-23 | 4.57 | 4.17 | 4.3 | 4.33 | 2758800.0 | 4.33 |
| 2020-03-20 | 5.23 | 4.72 | 4.87 | 4.72 | 3092300.0 | 4.72 |
| 2020-03-19 | 4.87 | 4.52 | 4.72 | 4.78 | 3249600.0 | 4.78 |
| 2020-03-18 | 5.01 | 4.57 | 4.72 | 4.91 | 3223700.0 | 4.91 |
| 2020-03-17 | 5.37 | 4.92 | 5.23 | 5.31 | 3173600.0 | 5.31 |
| 2020-03-16 | 5.61 | 5.05 | 5.4 | 5.08 | 2796200.0 | 5.08 |
| 2020-03-13 | 6.09 | 5.5 | 6.01 | 6.09 | 3893600.0 | 6.09 |
| 2020-03-12 | 5.64 | 5.0 | 5.6 | 5.29 | 3776000.0 | 5.29 |
| 2020-03-11 | 6.83 | 6.4 | 6.79 | 6.45 | 3619700.0 | 6.45 |
| 2020-03-10 | 7.3 | 6.82 | 7.1 | 7.2 | 2617300.0 | 7.2 |
| 2020-03-09 | 7.09 | 6.63 | 7.0 | 6.71 | 2524900.0 | 6.71 |
| 2020-03-06 | 8.28 | 7.59 | 7.71 | 7.77 | 3491700.0 | 7.77 |
| 2020-03-05 | 8.5 | 8.02 | 8.48 | 8.02 | 2783300.0 | 8.02 |
| 2020-03-04 | 8.72 | 8.34 | 8.69 | 8.57 | 1937300.0 | 8.57 |
| 2020-03-03 | 9.09 | 8.53 | 9.0 | 8.69 | 3457900.0 | 8.69 |
| 2020-03-02 | 9.08 | 8.61 | 9.08 | 8.96 | 2664300.0 | 8.96 |
| 2020-02-28 | 9.19 | 8.71 | 8.83 | 9.16 | 2880100.0 | 9.16 |
| 2020-02-27 | 9.99 | 9.61 | 9.87 | 9.72 | 3254600.0 | 9.72 |
| 2020-02-26 | 10.25 | 10.05 | 10.2 | 10.06 | 2023700.0 | 10.06 |
| 2020-02-25 | 10.49 | 10.02 | 10.43 | 10.06 | 2832400.0 | 10.06 |
| 2020-02-24 | 10.38 | 10.23 | 10.38 | 10.33 | 1811400.0 | 10.33 |
| 2020-02-21 | 11.08 | 10.86 | 11.0 | 10.88 | 1468700.0 | 10.88 |
| 2020-02-20 | 11.16 | 11.0 | 11.1 | 11.05 | 967000.0 | 11.05 |
| 2020-02-19 | 11.23 | 11.01 | 11.03 | 11.12 | 981300.0 | 11.12 |
| 2020-02-18 | 11.39 | 11.07 | 11.35 | 11.21 | 2538200.0 | 11.21 |