| 名前 | Two Harbors Investment Corp |
| ティッカー | TWO |
| 国 | United States |
| 上場年 | nan |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 6.77 | 6.66 | 6.74 | 6.72 | 2250500.0 | 6.72 |
| 2021-02-12 | 6.7 | 6.53 | 6.62 | 6.66 | 2639200.0 | 6.66 |
| 2021-02-11 | 6.77 | 6.53 | 6.68 | 6.62 | 3521000.0 | 6.62 |
| 2021-02-10 | 6.74 | 6.51 | 6.57 | 6.68 | 5819800.0 | 6.68 |
| 2021-02-09 | 6.43 | 6.33 | 6.41 | 6.42 | 3061600.0 | 6.42 |
| 2021-02-08 | 6.55 | 6.41 | 6.49 | 6.44 | 3657300.0 | 6.44 |
| 2021-02-05 | 6.46 | 6.27 | 6.27 | 6.45 | 5545100.0 | 6.45 |
| 2021-02-04 | 6.3 | 6.17 | 6.2 | 6.27 | 3459400.0 | 6.27 |
| 2021-02-03 | 6.31 | 6.15 | 6.25 | 6.19 | 4016500.0 | 6.19 |
| 2021-02-02 | 6.31 | 6.13 | 6.15 | 6.29 | 5519600.0 | 6.29 |
| 2021-02-01 | 6.17 | 6.0 | 6.12 | 6.12 | 7058700.0 | 6.12 |
| 2021-01-29 | 6.26 | 5.94 | 6.26 | 6.07 | 9471400.0 | 6.07 |
| 2021-01-28 | 6.27 | 6.08 | 6.17 | 6.24 | 6847600.0 | 6.24 |
| 2021-01-27 | 6.4 | 6.11 | 6.38 | 6.15 | 10120900.0 | 6.15 |
| 2021-01-26 | 6.58 | 6.43 | 6.51 | 6.48 | 2570600.0 | 6.48 |
| 2021-01-25 | 6.57 | 6.4 | 6.47 | 6.45 | 2715200.0 | 6.45 |
| 2021-01-22 | 6.54 | 6.35 | 6.42 | 6.52 | 2710100.0 | 6.52 |
| 2021-01-21 | 6.56 | 6.32 | 6.35 | 6.48 | 3352500.0 | 6.48 |
| 2021-01-20 | 6.38 | 6.25 | 6.33 | 6.38 | 2672100.0 | 6.38 |
| 2021-01-19 | 6.37 | 6.28 | 6.36 | 6.3 | 2199700.0 | 6.3 |
| 2021-01-15 | 6.39 | 6.3 | 6.39 | 6.34 | 1743600.0 | 6.34 |
| 2021-01-14 | 6.45 | 6.31 | 6.38 | 6.4 | 1971600.0 | 6.4 |
| 2021-01-13 | 6.38 | 6.3 | 6.34 | 6.34 | 1728000.0 | 6.34 |
| 2021-01-12 | 6.42 | 6.29 | 6.36 | 6.36 | 2029000.0 | 6.36 |
| 2021-01-11 | 6.44 | 6.31 | 6.37 | 6.34 | 1774600.0 | 6.34 |
| 2021-01-08 | 6.47 | 6.27 | 6.37 | 6.45 | 3092100.0 | 6.45 |
| 2021-01-07 | 6.48 | 6.33 | 6.4 | 6.36 | 3231400.0 | 6.36 |
| 2021-01-06 | 6.52 | 6.2 | 6.2 | 6.35 | 5695100.0 | 6.35 |
| 2021-01-05 | 6.25 | 6.11 | 6.2 | 6.12 | 3185000.0 | 6.12 |
| 2021-01-04 | 6.41 | 6.08 | 6.41 | 6.18 | 4345400.0 | 6.18 |
| 2020-12-31 | 6.43 | 6.3 | 6.35 | 6.37 | 2964100.0 | 6.37 |
| 2020-12-30 | 6.42 | 6.14 | 6.2 | 6.33 | 3527000.0 | 6.33 |
| 2020-12-29 | 6.48 | 6.21 | 6.39 | 6.22 | 5104100.0 | 6.22 |
| 2020-12-28 | 6.67 | 6.49 | 6.6 | 6.51 | 7207300.0 | 6.34 |
| 2020-12-24 | 6.68 | 6.45 | 6.65 | 6.54 | 2644100.0 | 6.37 |
| 2020-12-23 | 6.72 | 6.4 | 6.4 | 6.63 | 5032000.0 | 6.46 |
| 2020-12-22 | 6.5 | 6.35 | 6.5 | 6.39 | 3355200.0 | 6.22 |
| 2020-12-21 | 6.58 | 6.39 | 6.45 | 6.44 | 4157000.0 | 6.27 |
| 2020-12-18 | 6.76 | 6.49 | 6.69 | 6.51 | 8800500.0 | 6.34 |
| 2020-12-17 | 6.7 | 6.56 | 6.62 | 6.69 | 2852900.0 | 6.52 |
| 2020-12-16 | 6.67 | 6.52 | 6.63 | 6.58 | 2893200.0 | 6.41 |
| 2020-12-15 | 6.66 | 6.52 | 6.59 | 6.64 | 2880600.0 | 6.47 |
| 2020-12-14 | 6.75 | 6.51 | 6.69 | 6.52 | 2661700.0 | 6.35 |
| 2020-12-11 | 6.65 | 6.49 | 6.55 | 6.61 | 2354000.0 | 6.44 |
| 2020-12-10 | 6.6 | 6.47 | 6.5 | 6.6 | 3223900.0 | 6.43 |
| 2020-12-09 | 6.77 | 6.56 | 6.76 | 6.66 | 2921000.0 | 6.49 |
| 2020-12-08 | 6.78 | 6.46 | 6.47 | 6.71 | 2962300.0 | 6.53 |
| 2020-12-07 | 6.73 | 6.47 | 6.71 | 6.52 | 3276300.0 | 6.35 |
| 2020-12-04 | 6.74 | 6.48 | 6.5 | 6.7 | 3840100.0 | 6.53 |
| 2020-12-03 | 6.61 | 6.43 | 6.48 | 6.49 | 2554300.0 | 6.32 |
| 2020-12-02 | 6.51 | 6.32 | 6.35 | 6.47 | 3333700.0 | 6.3 |
| 2020-12-01 | 6.61 | 6.33 | 6.33 | 6.36 | 3517300.0 | 6.19 |
| 2020-11-30 | 6.46 | 6.19 | 6.45 | 6.24 | 4201400.0 | 6.08 |
| 2020-11-27 | 6.52 | 6.39 | 6.48 | 6.47 | 1464900.0 | 6.3 |
| 2020-11-25 | 6.6 | 6.38 | 6.6 | 6.47 | 2721800.0 | 6.3 |
| 2020-11-24 | 6.73 | 6.56 | 6.67 | 6.61 | 4799200.0 | 6.44 |
| 2020-11-23 | 6.6 | 6.32 | 6.35 | 6.53 | 3923900.0 | 6.36 |
| 2020-11-20 | 6.43 | 6.22 | 6.27 | 6.27 | 3269600.0 | 6.11 |
| 2020-11-19 | 6.35 | 6.13 | 6.31 | 6.26 | 4487400.0 | 6.1 |
| 2020-11-18 | 6.73 | 6.35 | 6.55 | 6.35 | 4139500.0 | 6.18 |
| 2020-11-17 | 6.52 | 6.26 | 6.32 | 6.46 | 3240400.0 | 6.29 |
| 2020-11-16 | 6.5 | 6.29 | 6.4 | 6.46 | 3418500.0 | 6.29 |
| 2020-11-13 | 6.22 | 6.0 | 6.04 | 6.2 | 3079600.0 | 6.04 |
| 2020-11-12 | 5.98 | 5.82 | 5.88 | 5.95 | 3093700.0 | 5.79 |
| 2020-11-11 | 6.14 | 5.91 | 6.13 | 5.98 | 3164300.0 | 5.82 |
| 2020-11-10 | 6.1 | 5.68 | 5.75 | 6.1 | 5567800.0 | 5.94 |
| 2020-11-09 | 5.9 | 5.59 | 5.65 | 5.77 | 8419900.0 | 5.62 |
| 2020-11-06 | 5.45 | 5.28 | 5.41 | 5.32 | 2037500.0 | 5.18 |
| 2020-11-05 | 5.61 | 5.41 | 5.44 | 5.43 | 3463300.0 | 5.29 |
| 2020-11-04 | 5.53 | 5.3 | 5.42 | 5.39 | 2829700.0 | 5.25 |
| 2020-11-03 | 5.55 | 5.34 | 5.36 | 5.5 | 3865400.0 | 5.36 |
| 2020-11-02 | 5.31 | 5.08 | 5.09 | 5.3 | 3082800.0 | 5.16 |
| 2020-10-30 | 5.12 | 5.01 | 5.1 | 5.06 | 2586800.0 | 4.93 |
| 2020-10-29 | 5.12 | 4.88 | 5.04 | 5.1 | 3397200.0 | 4.97 |
| 2020-10-28 | 5.16 | 4.96 | 5.15 | 4.99 | 4736600.0 | 4.86 |
| 2020-10-27 | 5.37 | 5.21 | 5.22 | 5.24 | 2300800.0 | 5.1 |
| 2020-10-26 | 5.34 | 5.18 | 5.33 | 5.21 | 3321100.0 | 5.07 |
| 2020-10-23 | 5.53 | 5.33 | 5.36 | 5.41 | 2664900.0 | 5.27 |
| 2020-10-22 | 5.34 | 5.19 | 5.19 | 5.32 | 2285600.0 | 5.18 |
| 2020-10-21 | 5.22 | 5.12 | 5.2 | 5.2 | 1937800.0 | 5.06 |
| 2020-10-20 | 5.33 | 5.19 | 5.24 | 5.21 | 2067400.0 | 5.07 |
| 2020-10-19 | 5.35 | 5.17 | 5.31 | 5.17 | 2462600.0 | 5.03 |
| 2020-10-16 | 5.33 | 5.2 | 5.27 | 5.22 | 1991500.0 | 5.08 |
| 2020-10-15 | 5.32 | 5.22 | 5.23 | 5.31 | 1503300.0 | 5.17 |
| 2020-10-14 | 5.43 | 5.28 | 5.31 | 5.28 | 1722000.0 | 5.14 |
| 2020-10-13 | 5.37 | 5.27 | 5.33 | 5.32 | 1493700.0 | 5.18 |
| 2020-10-12 | 5.43 | 5.3 | 5.39 | 5.36 | 2276600.0 | 5.22 |
| 2020-10-09 | 5.45 | 5.35 | 5.42 | 5.41 | 3079300.0 | 5.27 |
| 2020-10-08 | 5.45 | 5.29 | 5.32 | 5.44 | 2853000.0 | 5.3 |
| 2020-10-07 | 5.28 | 5.17 | 5.23 | 5.26 | 2363700.0 | 5.12 |
| 2020-10-06 | 5.37 | 5.19 | 5.29 | 5.19 | 2597700.0 | 5.05 |
| 2020-10-05 | 5.29 | 5.2 | 5.24 | 5.27 | 2139000.0 | 5.13 |
| 2020-10-02 | 5.25 | 4.94 | 4.98 | 5.22 | 3196700.0 | 5.08 |
| 2020-10-01 | 5.17 | 5.03 | 5.1 | 5.15 | 2476300.0 | 5.02 |
| 2020-09-30 | 5.23 | 5.05 | 5.19 | 5.09 | 4033400.0 | 4.96 |
| 2020-09-29 | 5.33 | 5.1 | 5.3 | 5.2 | 3529700.0 | 4.93 |
| 2020-09-28 | 5.37 | 5.19 | 5.21 | 5.3 | 3728600.0 | 5.02 |
| 2020-09-25 | 5.14 | 4.99 | 5.02 | 5.1 | 2719500.0 | 4.83 |
| 2020-09-24 | 5.08 | 4.75 | 4.91 | 5.03 | 4502600.0 | 4.77 |
| 2020-09-23 | 5.22 | 4.94 | 5.15 | 4.94 | 3203900.0 | 4.68 |
| 2020-09-22 | 5.21 | 5.08 | 5.14 | 5.12 | 3245100.0 | 4.85 |
| 2020-09-21 | 5.25 | 5.04 | 5.21 | 5.1 | 4196300.0 | 4.83 |
| 2020-09-18 | 5.41 | 5.27 | 5.35 | 5.28 | 7129000.0 | 5.0 |
| 2020-09-17 | 5.36 | 5.25 | 5.31 | 5.33 | 3946500.0 | 5.05 |
| 2020-09-16 | 5.48 | 5.2 | 5.26 | 5.39 | 3930000.0 | 5.11 |
| 2020-09-15 | 5.35 | 5.2 | 5.3 | 5.22 | 3769100.0 | 4.95 |
| 2020-09-14 | 5.37 | 5.07 | 5.1 | 5.29 | 3612300.0 | 5.01 |
| 2020-09-11 | 5.21 | 5.02 | 5.21 | 5.11 | 2742200.0 | 4.84 |
| 2020-09-10 | 5.3 | 5.17 | 5.27 | 5.17 | 2655300.0 | 4.9 |
| 2020-09-09 | 5.32 | 5.23 | 5.27 | 5.26 | 2165900.0 | 4.98 |
| 2020-09-08 | 5.37 | 5.21 | 5.27 | 5.24 | 2987000.0 | 4.97 |
| 2020-09-04 | 5.48 | 5.19 | 5.4 | 5.29 | 3420900.0 | 5.01 |
| 2020-09-03 | 5.54 | 5.3 | 5.45 | 5.37 | 3277800.0 | 5.09 |
| 2020-09-02 | 5.46 | 5.37 | 5.43 | 5.43 | 2619000.0 | 5.15 |
| 2020-09-01 | 5.52 | 5.36 | 5.41 | 5.46 | 2218500.0 | 5.17 |
| 2020-08-31 | 5.65 | 5.42 | 5.58 | 5.45 | 5445400.0 | 5.16 |
| 2020-08-28 | 5.68 | 5.53 | 5.63 | 5.62 | 3982300.0 | 5.33 |
| 2020-08-27 | 5.65 | 5.54 | 5.58 | 5.61 | 3546200.0 | 5.32 |
| 2020-08-26 | 5.69 | 5.53 | 5.62 | 5.59 | 1777300.0 | 5.3 |
| 2020-08-25 | 5.82 | 5.56 | 5.75 | 5.64 | 2257300.0 | 5.34 |
| 2020-08-24 | 5.74 | 5.42 | 5.48 | 5.71 | 3028100.0 | 5.41 |
| 2020-08-21 | 5.57 | 5.43 | 5.46 | 5.48 | 2623600.0 | 5.19 |
| 2020-08-20 | 5.57 | 5.46 | 5.52 | 5.46 | 2591100.0 | 5.17 |
| 2020-08-19 | 5.67 | 5.56 | 5.6 | 5.56 | 2167800.0 | 5.27 |
| 2020-08-18 | 5.72 | 5.58 | 5.63 | 5.64 | 1998400.0 | 5.34 |
| 2020-08-17 | 5.67 | 5.58 | 5.64 | 5.65 | 2722400.0 | 5.35 |
| 2020-08-14 | 5.7 | 5.47 | 5.53 | 5.65 | 2485500.0 | 5.35 |
| 2020-08-13 | 5.71 | 5.48 | 5.52 | 5.5 | 2904400.0 | 5.21 |
| 2020-08-12 | 5.73 | 5.42 | 5.67 | 5.5 | 3937000.0 | 5.21 |
| 2020-08-11 | 5.99 | 5.55 | 5.9 | 5.57 | 6578800.0 | 5.28 |
| 2020-08-10 | 5.93 | 5.5 | 5.5 | 5.82 | 8687600.0 | 5.52 |
| 2020-08-07 | 5.5 | 5.15 | 5.15 | 5.5 | 7571400.0 | 5.21 |
| 2020-08-06 | 5.51 | 5.12 | 5.4 | 5.14 | 7967500.0 | 4.87 |
| 2020-08-05 | 5.58 | 5.35 | 5.46 | 5.57 | 4731000.0 | 5.28 |
| 2020-08-04 | 5.48 | 5.32 | 5.47 | 5.38 | 3945600.0 | 5.1 |
| 2020-08-03 | 5.52 | 5.26 | 5.4 | 5.47 | 4205600.0 | 5.18 |
| 2020-07-31 | 5.57 | 5.34 | 5.54 | 5.43 | 3543300.0 | 5.15 |
| 2020-07-30 | 5.58 | 5.38 | 5.41 | 5.54 | 5235700.0 | 5.25 |
| 2020-07-29 | 5.51 | 5.31 | 5.44 | 5.5 | 4509100.0 | 5.21 |
| 2020-07-28 | 5.49 | 5.26 | 5.3 | 5.41 | 6280700.0 | 5.13 |
| 2020-07-27 | 5.38 | 5.24 | 5.26 | 5.34 | 3317500.0 | 5.06 |
| 2020-07-24 | 5.58 | 5.26 | 5.46 | 5.27 | 4140400.0 | 4.99 |
| 2020-07-23 | 5.54 | 5.38 | 5.45 | 5.45 | 3930900.0 | 5.16 |
| 2020-07-22 | 5.5 | 5.22 | 5.24 | 5.48 | 4632700.0 | 5.19 |
| 2020-07-21 | 5.28 | 5.13 | 5.19 | 5.26 | 3285800.0 | 4.98 |
| 2020-07-20 | 5.27 | 5.12 | 5.2 | 5.17 | 2985700.0 | 4.9 |
| 2020-07-17 | 5.36 | 5.21 | 5.27 | 5.25 | 3516500.0 | 4.98 |
| 2020-07-16 | 5.38 | 5.1 | 5.15 | 5.27 | 5529200.0 | 4.99 |
| 2020-07-15 | 5.29 | 4.97 | 5.0 | 5.25 | 7642900.0 | 4.98 |
| 2020-07-14 | 4.95 | 4.74 | 4.8 | 4.89 | 3387100.0 | 4.63 |
| 2020-07-13 | 4.97 | 4.8 | 4.9 | 4.8 | 4556300.0 | 4.55 |
| 2020-07-10 | 4.93 | 4.63 | 4.73 | 4.91 | 5880200.0 | 4.65 |
| 2020-07-09 | 4.91 | 4.68 | 4.91 | 4.74 | 6724900.0 | 4.49 |
| 2020-07-08 | 4.97 | 4.71 | 4.76 | 4.94 | 6883200.0 | 4.68 |
| 2020-07-07 | 5.0 | 4.75 | 4.94 | 4.76 | 6957400.0 | 4.51 |
| 2020-07-06 | 5.05 | 4.77 | 4.84 | 4.99 | 10953200.0 | 4.73 |
| 2020-07-02 | 5.11 | 4.81 | 5.09 | 4.82 | 7600400.0 | 4.57 |
| 2020-07-01 | 5.22 | 4.93 | 5.03 | 4.97 | 7579400.0 | 4.71 |
| 2020-06-30 | 5.18 | 4.98 | 5.13 | 5.04 | 9129500.0 | 4.78 |
| 2020-06-29 | 5.18 | 4.79 | 5.0 | 5.18 | 10748900.0 | 4.91 |
| 2020-06-26 | 5.21 | 4.95 | 5.17 | 5.08 | 44608500.0 | 4.68 |
| 2020-06-25 | 5.31 | 4.98 | 5.04 | 5.27 | 7975000.0 | 4.86 |
| 2020-06-24 | 5.31 | 4.86 | 5.25 | 5.13 | 8997100.0 | 4.73 |
| 2020-06-23 | 5.37 | 5.18 | 5.27 | 5.35 | 7417400.0 | 4.93 |
| 2020-06-22 | 5.19 | 5.03 | 5.16 | 5.13 | 9552500.0 | 4.73 |
| 2020-06-19 | 5.42 | 5.07 | 5.25 | 5.24 | 17741000.0 | 4.83 |
| 2020-06-18 | 5.1 | 4.88 | 4.95 | 4.92 | 6512800.0 | 4.53 |
| 2020-06-17 | 5.26 | 5.01 | 5.14 | 5.05 | 5766500.0 | 4.65 |
| 2020-06-16 | 5.52 | 5.11 | 5.5 | 5.16 | 10353100.0 | 4.76 |
| 2020-06-15 | 5.35 | 4.62 | 4.7 | 5.19 | 10904500.0 | 4.78 |
| 2020-06-12 | 5.18 | 4.72 | 5.15 | 5.07 | 9313200.0 | 4.67 |
| 2020-06-11 | 5.29 | 4.68 | 4.91 | 4.7 | 16886500.0 | 4.33 |
| 2020-06-10 | 5.95 | 5.1 | 5.92 | 5.46 | 20462900.0 | 5.03 |
| 2020-06-09 | 6.53 | 5.72 | 6.11 | 5.88 | 32506400.0 | 5.42 |
| 2020-06-08 | 6.29 | 5.71 | 5.93 | 5.86 | 30634800.0 | 5.4 |
| 2020-06-05 | 6.15 | 5.42 | 6.0 | 5.51 | 16273300.0 | 5.08 |
| 2020-06-04 | 5.56 | 5.04 | 5.2 | 5.46 | 8666900.0 | 5.03 |
| 2020-06-03 | 5.18 | 4.84 | 4.84 | 5.15 | 9537700.0 | 4.75 |
| 2020-06-02 | 4.95 | 4.75 | 4.9 | 4.77 | 4814700.0 | 4.4 |
| 2020-06-01 | 4.9 | 4.52 | 4.52 | 4.82 | 6634100.0 | 4.44 |
| 2020-05-29 | 4.76 | 4.51 | 4.67 | 4.52 | 8055500.0 | 4.17 |
| 2020-05-28 | 5.04 | 4.72 | 5.04 | 4.77 | 4955200.0 | 4.4 |
| 2020-05-27 | 5.08 | 4.71 | 5.05 | 4.96 | 6781000.0 | 4.57 |
| 2020-05-26 | 5.0 | 4.86 | 5.0 | 4.89 | 6262200.0 | 4.51 |
| 2020-05-22 | 4.79 | 4.52 | 4.77 | 4.77 | 3906000.0 | 4.4 |
| 2020-05-21 | 4.83 | 4.62 | 4.7 | 4.75 | 5036500.0 | 4.38 |
| 2020-05-20 | 4.87 | 4.56 | 4.6 | 4.8 | 8276600.0 | 4.42 |
| 2020-05-19 | 4.73 | 4.34 | 4.56 | 4.5 | 6103400.0 | 4.15 |
| 2020-05-18 | 4.6 | 4.33 | 4.47 | 4.53 | 7963100.0 | 4.17 |
| 2020-05-15 | 4.49 | 4.28 | 4.35 | 4.29 | 7013000.0 | 3.95 |
| 2020-05-14 | 4.48 | 3.84 | 3.9 | 4.46 | 10388200.0 | 4.11 |
| 2020-05-13 | 4.15 | 3.82 | 4.15 | 3.99 | 9250900.0 | 3.68 |
| 2020-05-12 | 4.39 | 4.15 | 4.35 | 4.19 | 4972700.0 | 3.86 |
| 2020-05-11 | 4.5 | 4.29 | 4.48 | 4.31 | 5993300.0 | 3.97 |
| 2020-05-08 | 4.69 | 4.45 | 4.5 | 4.55 | 7885000.0 | 4.19 |
| 2020-05-07 | 4.79 | 4.37 | 4.67 | 4.48 | 10449900.0 | 4.13 |
| 2020-05-06 | 4.74 | 4.39 | 4.58 | 4.48 | 6782000.0 | 4.13 |
| 2020-05-05 | 4.78 | 4.45 | 4.45 | 4.54 | 7644600.0 | 4.18 |
| 2020-05-04 | 4.41 | 4.03 | 4.2 | 4.39 | 7040600.0 | 4.05 |
| 2020-05-01 | 4.53 | 4.26 | 4.4 | 4.34 | 6745600.0 | 4.0 |
| 2020-04-30 | 4.89 | 4.53 | 4.83 | 4.57 | 8276500.0 | 4.21 |
| 2020-04-29 | 5.09 | 4.72 | 4.95 | 4.88 | 11176500.0 | 4.5 |
| 2020-04-28 | 4.72 | 4.29 | 4.44 | 4.65 | 11302700.0 | 4.29 |
| 2020-04-27 | 4.4 | 3.91 | 4.06 | 4.3 | 7472800.0 | 3.96 |
| 2020-04-24 | 4.31 | 3.89 | 4.26 | 4.07 | 8993200.0 | 3.75 |
| 2020-04-23 | 4.49 | 4.2 | 4.35 | 4.26 | 6743600.0 | 3.93 |
| 2020-04-22 | 4.67 | 4.21 | 4.61 | 4.36 | 7456200.0 | 4.02 |
| 2020-04-21 | 4.58 | 3.91 | 3.99 | 4.54 | 10605200.0 | 4.18 |
| 2020-04-20 | 4.4 | 4.03 | 4.2 | 4.13 | 7505700.0 | 3.81 |
| 2020-04-17 | 4.49 | 3.98 | 4.19 | 4.46 | 11241600.0 | 4.11 |
| 2020-04-16 | 4.18 | 3.78 | 4.16 | 3.9 | 9707700.0 | 3.59 |
| 2020-04-15 | 4.37 | 4.0 | 4.21 | 4.19 | 7996600.0 | 3.86 |
| 2020-04-14 | 4.94 | 4.28 | 4.76 | 4.5 | 9677000.0 | 4.1 |
| 2020-04-13 | 5.04 | 4.13 | 5.01 | 4.55 | 12836700.0 | 4.15 |
| 2020-04-09 | 6.0 | 4.53 | 5.42 | 4.91 | 25186300.0 | 4.47 |
| 2020-04-08 | 4.92 | 4.31 | 4.65 | 4.77 | 20867800.0 | 4.35 |
| 2020-04-07 | 4.69 | 3.81 | 4.03 | 4.12 | 28246700.0 | 3.75 |
| 2020-04-06 | 3.48 | 2.68 | 3.25 | 3.15 | 25512300.0 | 2.87 |
| 2020-04-03 | 3.35 | 2.25 | 3.34 | 2.42 | 24769900.0 | 2.21 |
| 2020-04-02 | 3.8 | 3.35 | 3.53 | 3.37 | 8186700.0 | 3.07 |
| 2020-04-01 | 3.77 | 3.3 | 3.61 | 3.45 | 7978200.0 | 3.14 |
| 2020-03-31 | 4.48 | 3.7 | 4.27 | 3.81 | 7283800.0 | 3.47 |
| 2020-03-30 | 4.54 | 3.94 | 4.45 | 4.44 | 7633000.0 | 4.05 |
| 2020-03-27 | 4.76 | 4.3 | 4.52 | 4.62 | 10629500.0 | 4.21 |
| 2020-03-26 | 5.37 | 4.33 | 5.1 | 4.56 | 20818700.0 | 4.16 |
| 2020-03-25 | 4.99 | 2.87 | 2.87 | 4.68 | 22548400.0 | 4.26 |
| 2020-03-24 | 4.74 | 2.52 | 4.7 | 2.61 | 13510700.0 | 2.38 |
| 2020-03-23 | 5.7 | 4.18 | 5.45 | 4.32 | 8946800.0 | 3.94 |
| 2020-03-20 | 6.38 | 5.06 | 5.38 | 5.6 | 11699500.0 | 5.1 |
| 2020-03-19 | 5.75 | 4.0 | 5.75 | 5.26 | 10088300.0 | 4.79 |
| 2020-03-18 | 7.6 | 2.95 | 7.6 | 5.69 | 12369000.0 | 5.19 |
| 2020-03-17 | 9.55 | 8.19 | 9.51 | 8.19 | 6899000.0 | 7.46 |
| 2020-03-16 | 10.4 | 8.25 | 8.4 | 9.21 | 6175900.0 | 8.39 |
| 2020-03-13 | 10.13 | 9.3 | 9.78 | 10.05 | 5508800.0 | 9.16 |
| 2020-03-12 | 11.2 | 9.07 | 10.99 | 9.25 | 8739900.0 | 8.43 |
| 2020-03-11 | 12.29 | 11.83 | 12.24 | 11.95 | 4681600.0 | 10.89 |
| 2020-03-10 | 12.92 | 11.97 | 12.71 | 12.52 | 4250600.0 | 11.41 |
| 2020-03-09 | 12.83 | 12.26 | 12.65 | 12.34 | 4879800.0 | 11.25 |
| 2020-03-06 | 13.73 | 13.09 | 13.62 | 13.56 | 4727600.0 | 12.36 |
| 2020-03-05 | 14.1 | 13.91 | 14.0 | 14.01 | 2928900.0 | 12.77 |
| 2020-03-04 | 14.38 | 14.03 | 14.19 | 14.24 | 2485900.0 | 12.98 |
| 2020-03-03 | 14.58 | 13.89 | 14.39 | 13.99 | 4125000.0 | 12.75 |
| 2020-03-02 | 14.36 | 13.61 | 13.72 | 14.29 | 3821100.0 | 13.02 |
| 2020-02-28 | 13.87 | 13.26 | 13.76 | 13.55 | 7182900.0 | 12.35 |
| 2020-02-27 | 14.56 | 13.96 | 14.54 | 14.13 | 5423100.0 | 12.88 |
| 2020-02-26 | 15.03 | 14.7 | 14.78 | 14.73 | 3395500.0 | 13.42 |
| 2020-02-25 | 15.27 | 14.65 | 15.15 | 14.79 | 4101500.0 | 13.48 |
| 2020-02-24 | 15.35 | 15.15 | 15.25 | 15.16 | 2921200.0 | 13.82 |
| 2020-02-21 | 15.82 | 15.45 | 15.76 | 15.45 | 3913200.0 | 14.08 |
| 2020-02-20 | 15.85 | 15.6 | 15.64 | 15.83 | 2579000.0 | 14.43 |
| 2020-02-19 | 15.65 | 15.48 | 15.5 | 15.6 | 1977600.0 | 14.22 |
| 2020-02-18 | 15.49 | 15.26 | 15.28 | 15.48 | 2178800.0 | 14.11 |