| 名前 | Titan International Inc. (DE) Common Stock |
| ティッカー | TWI |
| 国 | United States |
| 上場年 | nan |
| セクター | Basic Industries |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 8.21 | 7.81 | 8.02 | 7.88 | 361100.0 | 7.88 |
| 2021-02-12 | 7.81 | 7.41 | 7.59 | 7.79 | 230500.0 | 7.79 |
| 2021-02-11 | 7.65 | 7.2 | 7.51 | 7.6 | 398500.0 | 7.6 |
| 2021-02-10 | 8.0 | 7.17 | 8.0 | 7.48 | 613000.0 | 7.48 |
| 2021-02-09 | 8.8 | 7.51 | 7.56 | 7.88 | 1203500.0 | 7.88 |
| 2021-02-08 | 7.6 | 7.23 | 7.35 | 7.6 | 307000.0 | 7.6 |
| 2021-02-05 | 7.5 | 6.94 | 7.5 | 7.21 | 470800.0 | 7.21 |
| 2021-02-04 | 7.58 | 7.29 | 7.49 | 7.49 | 297400.0 | 7.49 |
| 2021-02-03 | 7.7 | 7.13 | 7.6 | 7.4 | 450300.0 | 7.4 |
| 2021-02-02 | 7.65 | 7.13 | 7.4 | 7.52 | 579200.0 | 7.52 |
| 2021-02-01 | 7.42 | 6.92 | 6.92 | 7.29 | 508400.0 | 7.29 |
| 2021-01-29 | 6.96 | 6.6 | 6.65 | 6.9 | 361200.0 | 6.9 |
| 2021-01-28 | 6.88 | 6.5 | 6.6 | 6.7 | 412000.0 | 6.7 |
| 2021-01-27 | 6.8 | 6.31 | 6.4 | 6.52 | 539800.0 | 6.52 |
| 2021-01-26 | 6.98 | 6.47 | 6.74 | 6.57 | 369600.0 | 6.57 |
| 2021-01-25 | 7.2 | 6.56 | 7.05 | 6.74 | 391200.0 | 6.74 |
| 2021-01-22 | 7.06 | 6.27 | 6.54 | 7.05 | 508200.0 | 7.05 |
| 2021-01-21 | 7.3 | 6.61 | 7.3 | 6.66 | 482900.0 | 6.66 |
| 2021-01-20 | 7.95 | 6.87 | 7.65 | 7.34 | 624100.0 | 7.34 |
| 2021-01-19 | 7.8 | 7.25 | 7.25 | 7.43 | 488000.0 | 7.43 |
| 2021-01-15 | 7.47 | 6.96 | 7.05 | 7.22 | 512600.0 | 7.22 |
| 2021-01-14 | 7.47 | 6.78 | 6.84 | 7.11 | 899100.0 | 7.11 |
| 2021-01-13 | 6.95 | 6.59 | 6.9 | 6.76 | 377000.0 | 6.76 |
| 2021-01-12 | 6.82 | 6.58 | 6.64 | 6.82 | 401700.0 | 6.82 |
| 2021-01-11 | 6.6 | 6.2 | 6.25 | 6.54 | 486200.0 | 6.54 |
| 2021-01-08 | 6.34 | 6.15 | 6.21 | 6.34 | 344600.0 | 6.34 |
| 2021-01-07 | 6.27 | 5.99 | 6.0 | 6.25 | 530300.0 | 6.25 |
| 2021-01-06 | 5.99 | 5.23 | 5.23 | 5.96 | 956200.0 | 5.96 |
| 2021-01-05 | 5.5 | 4.83 | 4.87 | 5.22 | 767700.0 | 5.22 |
| 2021-01-04 | 4.93 | 4.68 | 4.9 | 4.82 | 354200.0 | 4.82 |
| 2020-12-31 | 5.13 | 4.78 | 4.97 | 4.86 | 253700.0 | 4.86 |
| 2020-12-30 | 5.18 | 4.84 | 4.84 | 5.0 | 294200.0 | 5.0 |
| 2020-12-29 | 5.17 | 4.77 | 4.96 | 4.83 | 392400.0 | 4.83 |
| 2020-12-28 | 5.01 | 4.7 | 4.7 | 4.88 | 364900.0 | 4.88 |
| 2020-12-24 | 4.92 | 4.66 | 4.87 | 4.7 | 132600.0 | 4.7 |
| 2020-12-23 | 4.96 | 4.65 | 4.71 | 4.9 | 287500.0 | 4.9 |
| 2020-12-22 | 4.76 | 4.25 | 4.25 | 4.68 | 398200.0 | 4.68 |
| 2020-12-21 | 4.89 | 4.24 | 4.24 | 4.64 | 479300.0 | 4.64 |
| 2020-12-18 | 4.5 | 4.23 | 4.46 | 4.41 | 1995900.0 | 4.41 |
| 2020-12-17 | 4.48 | 4.21 | 4.45 | 4.39 | 322200.0 | 4.39 |
| 2020-12-16 | 4.52 | 4.3 | 4.46 | 4.43 | 481300.0 | 4.43 |
| 2020-12-15 | 4.59 | 4.26 | 4.3 | 4.51 | 697400.0 | 4.51 |
| 2020-12-14 | 5.35 | 4.04 | 5.27 | 4.21 | 1555400.0 | 4.21 |
| 2020-12-11 | 5.5 | 5.15 | 5.49 | 5.24 | 380000.0 | 5.24 |
| 2020-12-10 | 5.55 | 5.35 | 5.38 | 5.52 | 184800.0 | 5.52 |
| 2020-12-09 | 5.55 | 5.25 | 5.28 | 5.44 | 419400.0 | 5.44 |
| 2020-12-08 | 5.5 | 5.1 | 5.22 | 5.27 | 497100.0 | 5.27 |
| 2020-12-07 | 6.07 | 5.27 | 5.95 | 5.3 | 550200.0 | 5.3 |
| 2020-12-04 | 6.0 | 5.48 | 5.49 | 5.92 | 494500.0 | 5.92 |
| 2020-12-03 | 5.55 | 5.19 | 5.23 | 5.44 | 251600.0 | 5.44 |
| 2020-12-02 | 5.32 | 4.96 | 5.03 | 5.18 | 290300.0 | 5.18 |
| 2020-12-01 | 5.24 | 4.95 | 5.05 | 5.03 | 234600.0 | 5.03 |
| 2020-11-30 | 5.25 | 4.8 | 5.09 | 5.02 | 427100.0 | 5.02 |
| 2020-11-27 | 5.35 | 5.13 | 5.25 | 5.2 | 282600.0 | 5.2 |
| 2020-11-25 | 5.45 | 5.11 | 5.35 | 5.26 | 305100.0 | 5.26 |
| 2020-11-24 | 5.69 | 5.3 | 5.34 | 5.45 | 687600.0 | 5.45 |
| 2020-11-23 | 5.29 | 4.94 | 4.94 | 5.22 | 532000.0 | 5.22 |
| 2020-11-20 | 5.13 | 4.83 | 4.83 | 4.99 | 483400.0 | 4.99 |
| 2020-11-19 | 4.96 | 4.74 | 4.83 | 4.87 | 253000.0 | 4.87 |
| 2020-11-18 | 5.2 | 4.81 | 5.0 | 4.83 | 467000.0 | 4.83 |
| 2020-11-17 | 5.07 | 4.79 | 4.83 | 5.03 | 336800.0 | 5.03 |
| 2020-11-16 | 5.15 | 4.68 | 4.85 | 4.9 | 786800.0 | 4.9 |
| 2020-11-13 | 4.88 | 4.54 | 4.6 | 4.65 | 620700.0 | 4.65 |
| 2020-11-12 | 4.97 | 4.42 | 4.51 | 4.54 | 1106900.0 | 4.54 |
| 2020-11-11 | 5.0 | 4.21 | 4.99 | 4.55 | 1138400.0 | 4.55 |
| 2020-11-10 | 5.01 | 4.03 | 4.08 | 5.0 | 1724500.0 | 5.0 |
| 2020-11-09 | 4.1 | 3.52 | 3.52 | 4.06 | 926400.0 | 4.06 |
| 2020-11-06 | 3.51 | 3.21 | 3.26 | 3.32 | 1316700.0 | 3.32 |
| 2020-11-05 | 3.5 | 3.02 | 3.1 | 3.35 | 811200.0 | 3.35 |
| 2020-11-04 | 2.94 | 2.71 | 2.87 | 2.88 | 273100.0 | 2.88 |
| 2020-11-03 | 2.85 | 2.73 | 2.78 | 2.83 | 167000.0 | 2.83 |
| 2020-11-02 | 2.95 | 2.73 | 2.78 | 2.74 | 349600.0 | 2.74 |
| 2020-10-30 | 3.0 | 2.7 | 2.96 | 2.75 | 340500.0 | 2.75 |
| 2020-10-29 | 3.04 | 2.85 | 2.9 | 2.97 | 173000.0 | 2.97 |
| 2020-10-28 | 2.98 | 2.83 | 2.88 | 2.91 | 448000.0 | 2.91 |
| 2020-10-27 | 3.04 | 2.88 | 2.95 | 2.91 | 229800.0 | 2.91 |
| 2020-10-26 | 2.96 | 2.74 | 2.76 | 2.93 | 252300.0 | 2.93 |
| 2020-10-23 | 2.86 | 2.73 | 2.83 | 2.8 | 216500.0 | 2.8 |
| 2020-10-22 | 2.93 | 2.8 | 2.84 | 2.81 | 152200.0 | 2.81 |
| 2020-10-21 | 2.94 | 2.69 | 2.8 | 2.82 | 472200.0 | 2.82 |
| 2020-10-20 | 3.05 | 2.89 | 2.98 | 2.96 | 261200.0 | 2.96 |
| 2020-10-19 | 3.06 | 2.87 | 3.02 | 2.96 | 324600.0 | 2.96 |
| 2020-10-16 | 3.23 | 2.97 | 3.17 | 2.98 | 387100.0 | 2.98 |
| 2020-10-15 | 3.26 | 3.01 | 3.08 | 3.2 | 198800.0 | 3.2 |
| 2020-10-14 | 3.27 | 3.02 | 3.2 | 3.13 | 241100.0 | 3.13 |
| 2020-10-13 | 3.2 | 3.05 | 3.09 | 3.16 | 201700.0 | 3.16 |
| 2020-10-12 | 3.25 | 3.12 | 3.16 | 3.14 | 229500.0 | 3.14 |
| 2020-10-09 | 3.36 | 3.04 | 3.28 | 3.12 | 377600.0 | 3.12 |
| 2020-10-08 | 3.25 | 2.99 | 3.0 | 3.24 | 520600.0 | 3.24 |
| 2020-10-07 | 3.0 | 2.88 | 2.91 | 2.93 | 296800.0 | 2.93 |
| 2020-10-06 | 3.0 | 2.83 | 2.94 | 2.83 | 313300.0 | 2.83 |
| 2020-10-05 | 3.02 | 2.83 | 2.85 | 2.88 | 261200.0 | 2.88 |
| 2020-10-02 | 2.94 | 2.54 | 2.71 | 2.85 | 490100.0 | 2.85 |
| 2020-10-01 | 2.83 | 2.66 | 2.66 | 2.83 | 399900.0 | 2.83 |
| 2020-09-30 | 2.97 | 2.81 | 2.83 | 2.89 | 411200.0 | 2.89 |
| 2020-09-29 | 3.04 | 2.79 | 3.0 | 2.8 | 709200.0 | 2.8 |
| 2020-09-28 | 3.08 | 2.82 | 2.83 | 3.0 | 342100.0 | 3.0 |
| 2020-09-25 | 2.95 | 2.74 | 2.77 | 2.77 | 385800.0 | 2.77 |
| 2020-09-24 | 2.83 | 2.56 | 2.69 | 2.72 | 642500.0 | 2.72 |
| 2020-09-23 | 2.97 | 2.67 | 2.87 | 2.69 | 610200.0 | 2.69 |
| 2020-09-22 | 3.19 | 2.84 | 3.19 | 2.9 | 1545400.0 | 2.9 |
| 2020-09-21 | 3.43 | 3.12 | 3.4 | 3.18 | 433900.0 | 3.18 |
| 2020-09-18 | 3.59 | 3.26 | 3.36 | 3.43 | 1183700.0 | 3.43 |
| 2020-09-17 | 3.36 | 3.07 | 3.16 | 3.34 | 260800.0 | 3.34 |
| 2020-09-16 | 3.25 | 2.97 | 3.02 | 3.21 | 294700.0 | 3.21 |
| 2020-09-15 | 3.18 | 2.87 | 3.14 | 3.03 | 433000.0 | 3.03 |
| 2020-09-14 | 3.3 | 3.08 | 3.27 | 3.14 | 324800.0 | 3.14 |
| 2020-09-11 | 3.36 | 3.22 | 3.24 | 3.29 | 381900.0 | 3.29 |
| 2020-09-10 | 3.37 | 3.11 | 3.18 | 3.26 | 515900.0 | 3.26 |
| 2020-09-09 | 3.48 | 2.87 | 2.87 | 3.24 | 1021800.0 | 3.24 |
| 2020-09-08 | 2.85 | 2.6 | 2.7 | 2.82 | 295200.0 | 2.82 |
| 2020-09-04 | 2.72 | 2.51 | 2.57 | 2.7 | 243300.0 | 2.7 |
| 2020-09-03 | 2.78 | 2.52 | 2.65 | 2.58 | 424000.0 | 2.58 |
| 2020-09-02 | 2.64 | 2.44 | 2.48 | 2.62 | 523300.0 | 2.62 |
| 2020-09-01 | 2.51 | 2.27 | 2.36 | 2.49 | 603700.0 | 2.49 |
| 2020-08-31 | 2.49 | 2.22 | 2.48 | 2.38 | 347300.0 | 2.38 |
| 2020-08-28 | 2.48 | 2.41 | 2.48 | 2.47 | 174500.0 | 2.47 |
| 2020-08-27 | 2.47 | 2.36 | 2.38 | 2.43 | 167100.0 | 2.43 |
| 2020-08-26 | 2.5 | 2.33 | 2.45 | 2.38 | 174600.0 | 2.38 |
| 2020-08-25 | 2.52 | 2.36 | 2.39 | 2.44 | 366600.0 | 2.44 |
| 2020-08-24 | 2.45 | 2.25 | 2.44 | 2.41 | 394800.0 | 2.41 |
| 2020-08-21 | 2.58 | 2.35 | 2.37 | 2.44 | 568600.0 | 2.44 |
| 2020-08-20 | 2.43 | 2.17 | 2.2 | 2.36 | 512400.0 | 2.36 |
| 2020-08-19 | 2.37 | 2.2 | 2.3 | 2.2 | 272300.0 | 2.2 |
| 2020-08-18 | 2.55 | 2.18 | 2.47 | 2.33 | 896900.0 | 2.33 |
| 2020-08-17 | 2.49 | 2.09 | 2.14 | 2.44 | 808600.0 | 2.44 |
| 2020-08-14 | 2.14 | 1.96 | 1.98 | 2.11 | 581900.0 | 2.11 |
| 2020-08-13 | 2.07 | 1.9 | 2.02 | 1.97 | 263900.0 | 1.97 |
| 2020-08-12 | 2.05 | 1.87 | 2.03 | 1.99 | 322400.0 | 1.99 |
| 2020-08-11 | 2.07 | 1.95 | 1.96 | 2.0 | 499600.0 | 2.0 |
| 2020-08-10 | 1.97 | 1.78 | 1.79 | 1.93 | 551400.0 | 1.93 |
| 2020-08-07 | 1.75 | 1.68 | 1.69 | 1.74 | 168200.0 | 1.74 |
| 2020-08-06 | 1.88 | 1.63 | 1.71 | 1.69 | 630500.0 | 1.69 |
| 2020-08-05 | 1.7 | 1.59 | 1.6 | 1.59 | 344600.0 | 1.59 |
| 2020-08-04 | 1.69 | 1.48 | 1.68 | 1.6 | 356200.0 | 1.6 |
| 2020-08-03 | 1.67 | 1.46 | 1.47 | 1.65 | 376100.0 | 1.65 |
| 2020-07-31 | 1.65 | 1.43 | 1.59 | 1.49 | 511700.0 | 1.49 |
| 2020-07-30 | 1.74 | 1.58 | 1.72 | 1.61 | 279600.0 | 1.61 |
| 2020-07-29 | 1.79 | 1.69 | 1.75 | 1.74 | 174200.0 | 1.74 |
| 2020-07-28 | 1.86 | 1.75 | 1.83 | 1.78 | 248900.0 | 1.78 |
| 2020-07-27 | 1.87 | 1.71 | 1.79 | 1.83 | 439800.0 | 1.83 |
| 2020-07-24 | 1.83 | 1.67 | 1.77 | 1.68 | 252500.0 | 1.68 |
| 2020-07-23 | 1.88 | 1.68 | 1.71 | 1.77 | 614400.0 | 1.77 |
| 2020-07-22 | 1.83 | 1.7 | 1.79 | 1.7 | 311200.0 | 1.7 |
| 2020-07-21 | 1.81 | 1.72 | 1.75 | 1.79 | 969700.0 | 1.79 |
| 2020-07-20 | 1.79 | 1.67 | 1.7 | 1.71 | 362000.0 | 1.71 |
| 2020-07-17 | 1.87 | 1.58 | 1.64 | 1.71 | 1010200.0 | 1.71 |
| 2020-07-16 | 1.63 | 1.51 | 1.56 | 1.63 | 371100.0 | 1.63 |
| 2020-07-15 | 1.58 | 1.44 | 1.44 | 1.56 | 1373400.0 | 1.56 |
| 2020-07-14 | 1.41 | 1.32 | 1.36 | 1.4 | 725100.0 | 1.4 |
| 2020-07-13 | 1.45 | 1.34 | 1.42 | 1.36 | 335800.0 | 1.36 |
| 2020-07-10 | 1.43 | 1.35 | 1.4 | 1.4 | 229900.0 | 1.4 |
| 2020-07-09 | 1.45 | 1.31 | 1.38 | 1.41 | 675700.0 | 1.41 |
| 2020-07-08 | 1.34 | 1.29 | 1.3 | 1.29 | 409600.0 | 1.29 |
| 2020-07-07 | 1.39 | 1.31 | 1.37 | 1.33 | 1399100.0 | 1.33 |
| 2020-07-06 | 1.45 | 1.36 | 1.45 | 1.38 | 319700.0 | 1.38 |
| 2020-07-02 | 1.45 | 1.36 | 1.43 | 1.36 | 349600.0 | 1.36 |
| 2020-07-01 | 1.52 | 1.36 | 1.45 | 1.37 | 252700.0 | 1.37 |
| 2020-06-30 | 1.59 | 1.46 | 1.58 | 1.46 | 499400.0 | 1.46 |
| 2020-06-29 | 1.57 | 1.36 | 1.41 | 1.55 | 785300.0 | 1.55 |
| 2020-06-26 | 1.38 | 1.25 | 1.31 | 1.35 | 5223200.0 | 1.35 |
| 2020-06-25 | 1.36 | 1.22 | 1.35 | 1.3 | 752200.0 | 1.3 |
| 2020-06-24 | 1.42 | 1.35 | 1.42 | 1.36 | 739700.0 | 1.36 |
| 2020-06-23 | 1.44 | 1.37 | 1.44 | 1.42 | 663400.0 | 1.42 |
| 2020-06-22 | 1.47 | 1.37 | 1.46 | 1.42 | 634800.0 | 1.42 |
| 2020-06-19 | 1.53 | 1.42 | 1.53 | 1.45 | 1142700.0 | 1.45 |
| 2020-06-18 | 1.52 | 1.42 | 1.47 | 1.5 | 528300.0 | 1.5 |
| 2020-06-17 | 1.64 | 1.46 | 1.64 | 1.47 | 848100.0 | 1.47 |
| 2020-06-16 | 1.84 | 1.59 | 1.74 | 1.63 | 849900.0 | 1.63 |
| 2020-06-15 | 1.78 | 1.48 | 1.57 | 1.71 | 2489400.0 | 1.71 |
| 2020-06-12 | 1.73 | 1.56 | 1.72 | 1.58 | 690700.0 | 1.58 |
| 2020-06-11 | 1.76 | 1.52 | 1.72 | 1.57 | 787600.0 | 1.57 |
| 2020-06-10 | 2.04 | 1.81 | 2.03 | 1.82 | 899300.0 | 1.82 |
| 2020-06-09 | 2.18 | 1.97 | 2.1 | 2.02 | 1166800.0 | 2.02 |
| 2020-06-08 | 2.1 | 1.89 | 1.99 | 2.1 | 1091400.0 | 2.1 |
| 2020-06-05 | 2.04 | 1.75 | 1.75 | 1.86 | 1790900.0 | 1.86 |
| 2020-06-04 | 1.75 | 1.47 | 1.5 | 1.7 | 1374300.0 | 1.7 |
| 2020-06-03 | 1.57 | 1.25 | 1.26 | 1.51 | 1320800.0 | 1.51 |
| 2020-06-02 | 1.4 | 1.21 | 1.3 | 1.22 | 896500.0 | 1.22 |
| 2020-06-01 | 1.37 | 1.21 | 1.26 | 1.29 | 763200.0 | 1.29 |
| 2020-05-29 | 1.3 | 1.18 | 1.29 | 1.23 | 741900.0 | 1.23 |
| 2020-05-28 | 1.48 | 1.29 | 1.39 | 1.29 | 942200.0 | 1.29 |
| 2020-05-27 | 1.38 | 1.18 | 1.19 | 1.36 | 1822300.0 | 1.36 |
| 2020-05-26 | 1.2 | 1.16 | 1.17 | 1.17 | 455700.0 | 1.17 |
| 2020-05-22 | 1.18 | 1.13 | 1.17 | 1.15 | 439400.0 | 1.15 |
| 2020-05-21 | 1.22 | 1.14 | 1.16 | 1.17 | 465700.0 | 1.17 |
| 2020-05-20 | 1.21 | 1.14 | 1.15 | 1.16 | 630600.0 | 1.16 |
| 2020-05-19 | 1.2 | 1.13 | 1.17 | 1.15 | 403400.0 | 1.15 |
| 2020-05-18 | 1.24 | 1.13 | 1.2 | 1.16 | 714800.0 | 1.16 |
| 2020-05-15 | 1.16 | 1.09 | 1.12 | 1.11 | 455200.0 | 1.11 |
| 2020-05-14 | 1.15 | 1.05 | 1.12 | 1.1 | 503700.0 | 1.1 |
| 2020-05-13 | 1.2 | 1.1 | 1.15 | 1.15 | 801700.0 | 1.15 |
| 2020-05-12 | 1.28 | 1.15 | 1.24 | 1.15 | 701500.0 | 1.15 |
| 2020-05-11 | 1.25 | 1.12 | 1.18 | 1.22 | 360900.0 | 1.22 |
| 2020-05-08 | 1.29 | 1.15 | 1.18 | 1.18 | 861700.0 | 1.18 |
| 2020-05-07 | 1.25 | 1.09 | 1.13 | 1.17 | 848000.0 | 1.17 |
| 2020-05-06 | 1.19 | 1.07 | 1.14 | 1.11 | 840100.0 | 1.11 |
| 2020-05-05 | 1.3 | 1.12 | 1.24 | 1.12 | 1103200.0 | 1.12 |
| 2020-05-04 | 1.31 | 1.19 | 1.28 | 1.23 | 444800.0 | 1.23 |
| 2020-05-01 | 1.37 | 1.21 | 1.35 | 1.27 | 607800.0 | 1.27 |
| 2020-04-30 | 1.49 | 1.28 | 1.49 | 1.41 | 923400.0 | 1.41 |
| 2020-04-29 | 1.52 | 1.27 | 1.27 | 1.4 | 1242500.0 | 1.4 |
| 2020-04-28 | 1.26 | 1.14 | 1.18 | 1.22 | 891400.0 | 1.22 |
| 2020-04-27 | 1.19 | 1.11 | 1.15 | 1.15 | 589600.0 | 1.15 |
| 2020-04-24 | 1.21 | 1.11 | 1.21 | 1.11 | 526500.0 | 1.11 |
| 2020-04-23 | 1.28 | 1.15 | 1.24 | 1.16 | 834200.0 | 1.16 |
| 2020-04-22 | 1.23 | 1.18 | 1.23 | 1.2 | 553900.0 | 1.2 |
| 2020-04-21 | 1.3 | 1.16 | 1.27 | 1.2 | 624100.0 | 1.2 |
| 2020-04-20 | 1.31 | 1.17 | 1.17 | 1.25 | 1332200.0 | 1.25 |
| 2020-04-17 | 1.35 | 1.14 | 1.25 | 1.15 | 1199600.0 | 1.15 |
| 2020-04-16 | 1.3 | 1.18 | 1.3 | 1.19 | 515000.0 | 1.19 |
| 2020-04-15 | 1.35 | 1.27 | 1.35 | 1.28 | 371400.0 | 1.28 |
| 2020-04-14 | 1.43 | 1.32 | 1.4 | 1.35 | 360100.0 | 1.35 |
| 2020-04-13 | 1.57 | 1.29 | 1.51 | 1.33 | 434400.0 | 1.33 |
| 2020-04-09 | 1.56 | 1.35 | 1.35 | 1.45 | 753000.0 | 1.45 |
| 2020-04-08 | 1.39 | 1.26 | 1.32 | 1.33 | 520400.0 | 1.33 |
| 2020-04-07 | 1.41 | 1.25 | 1.38 | 1.26 | 618100.0 | 1.26 |
| 2020-04-06 | 1.56 | 1.25 | 1.41 | 1.3 | 499300.0 | 1.3 |
| 2020-04-03 | 1.33 | 1.28 | 1.32 | 1.3 | 385600.0 | 1.3 |
| 2020-04-02 | 1.51 | 1.26 | 1.51 | 1.29 | 545000.0 | 1.29 |
| 2020-04-01 | 1.59 | 1.4 | 1.49 | 1.4 | 339800.0 | 1.4 |
| 2020-03-31 | 1.69 | 1.48 | 1.62 | 1.55 | 508800.0 | 1.55 |
| 2020-03-30 | 1.81 | 1.6 | 1.77 | 1.66 | 199500.0 | 1.66 |
| 2020-03-27 | 1.89 | 1.71 | 1.85 | 1.73 | 196800.0 | 1.73 |
| 2020-03-26 | 1.96 | 1.81 | 1.84 | 1.96 | 277300.0 | 1.95 |
| 2020-03-25 | 1.94 | 1.64 | 1.94 | 1.85 | 420600.0 | 1.84 |
| 2020-03-24 | 1.84 | 1.74 | 1.79 | 1.84 | 293000.0 | 1.83 |
| 2020-03-23 | 1.79 | 1.51 | 1.75 | 1.73 | 364500.0 | 1.73 |
| 2020-03-20 | 1.82 | 1.57 | 1.62 | 1.74 | 1530000.0 | 1.73 |
| 2020-03-19 | 1.6 | 1.42 | 1.47 | 1.57 | 510100.0 | 1.57 |
| 2020-03-18 | 1.65 | 1.46 | 1.63 | 1.46 | 429600.0 | 1.46 |
| 2020-03-17 | 1.85 | 1.57 | 1.75 | 1.76 | 591400.0 | 1.75 |
| 2020-03-16 | 1.86 | 1.65 | 1.72 | 1.7 | 445000.0 | 1.7 |
| 2020-03-13 | 2.08 | 1.72 | 2.02 | 1.86 | 653700.0 | 1.85 |
| 2020-03-12 | 2.02 | 1.53 | 1.61 | 1.92 | 804800.0 | 1.91 |
| 2020-03-11 | 1.74 | 1.52 | 1.62 | 1.73 | 667100.0 | 1.73 |
| 2020-03-10 | 1.69 | 1.38 | 1.47 | 1.68 | 371300.0 | 1.68 |
| 2020-03-09 | 1.66 | 1.35 | 1.66 | 1.38 | 509000.0 | 1.38 |
| 2020-03-06 | 1.7 | 1.63 | 1.66 | 1.67 | 308400.0 | 1.67 |
| 2020-03-05 | 1.88 | 1.66 | 1.87 | 1.7 | 389900.0 | 1.7 |
| 2020-03-04 | 2.09 | 1.84 | 1.91 | 1.92 | 540900.0 | 1.91 |
| 2020-03-03 | 2.14 | 1.79 | 2.14 | 1.94 | 897400.0 | 1.93 |
| 2020-03-02 | 2.3 | 1.99 | 2.3 | 2.12 | 650400.0 | 2.11 |
| 2020-02-28 | 2.27 | 2.13 | 2.23 | 2.22 | 663900.0 | 2.21 |
| 2020-02-27 | 2.4 | 1.88 | 1.95 | 2.28 | 734700.0 | 2.27 |
| 2020-02-26 | 2.15 | 1.95 | 2.14 | 1.99 | 328500.0 | 1.98 |
| 2020-02-25 | 2.2 | 1.95 | 2.06 | 2.13 | 548000.0 | 2.12 |
| 2020-02-24 | 2.13 | 1.98 | 2.11 | 2.07 | 401300.0 | 2.06 |
| 2020-02-21 | 2.33 | 2.15 | 2.29 | 2.19 | 466500.0 | 2.18 |
| 2020-02-20 | 2.32 | 2.24 | 2.28 | 2.25 | 491200.0 | 2.24 |
| 2020-02-19 | 2.41 | 2.28 | 2.4 | 2.28 | 415300.0 | 2.27 |
| 2020-02-18 | 2.6 | 2.35 | 2.5 | 2.36 | 513400.0 | 2.35 |