| 名前 | Ultrapar Participacoes S.A. (New) American Depositary Shares (Each representing one Common Share) |
| ティッカー | UGP |
| 国 | Brazil |
| 上場年 | nan |
| セクター | Public Utilities |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 4.45 | 4.32 | 4.39 | 4.4 | 304600.0 | 4.4 |
| 2021-02-12 | 4.41 | 4.32 | 4.34 | 4.38 | 675900.0 | 4.38 |
| 2021-02-11 | 4.47 | 4.27 | 4.44 | 4.38 | 1671200.0 | 4.38 |
| 2021-02-10 | 4.43 | 4.36 | 4.4 | 4.4 | 1284400.0 | 4.4 |
| 2021-02-09 | 4.55 | 4.35 | 4.37 | 4.51 | 1321100.0 | 4.51 |
| 2021-02-08 | 4.52 | 4.39 | 4.4 | 4.48 | 597400.0 | 4.48 |
| 2021-02-05 | 4.48 | 4.37 | 4.4 | 4.41 | 925900.0 | 4.41 |
| 2021-02-04 | 4.4 | 4.26 | 4.4 | 4.26 | 1990500.0 | 4.26 |
| 2021-02-03 | 4.44 | 4.33 | 4.34 | 4.39 | 1052600.0 | 4.39 |
| 2021-02-02 | 4.34 | 4.24 | 4.28 | 4.3 | 1880900.0 | 4.3 |
| 2021-02-01 | 4.13 | 3.98 | 4.05 | 4.07 | 3568900.0 | 4.07 |
| 2021-01-29 | 4.14 | 3.98 | 4.1 | 3.99 | 1327600.0 | 3.99 |
| 2021-01-28 | 4.3 | 4.17 | 4.18 | 4.24 | 1314800.0 | 4.24 |
| 2021-01-27 | 4.17 | 4.01 | 4.1 | 4.03 | 1071400.0 | 4.03 |
| 2021-01-26 | 4.24 | 4.11 | 4.14 | 4.13 | 1286900.0 | 4.13 |
| 2021-01-25 | 4.24 | 3.86 | 4.24 | 3.9 | 621100.0 | 3.9 |
| 2021-01-22 | 4.09 | 3.99 | 4.08 | 4.02 | 1027400.0 | 4.02 |
| 2021-01-21 | 4.29 | 4.16 | 4.27 | 4.21 | 866700.0 | 4.21 |
| 2021-01-20 | 4.29 | 4.09 | 4.28 | 4.26 | 2098600.0 | 4.26 |
| 2021-01-19 | 4.24 | 4.12 | 4.23 | 4.17 | 2252800.0 | 4.17 |
| 2021-01-15 | 4.45 | 4.25 | 4.34 | 4.29 | 1030100.0 | 4.29 |
| 2021-01-14 | 4.59 | 4.46 | 4.47 | 4.55 | 1576800.0 | 4.55 |
| 2021-01-13 | 4.52 | 4.35 | 4.49 | 4.4 | 1379300.0 | 4.4 |
| 2021-01-12 | 4.47 | 4.31 | 4.32 | 4.43 | 1073100.0 | 4.43 |
| 2021-01-11 | 4.49 | 4.31 | 4.46 | 4.32 | 1958500.0 | 4.32 |
| 2021-01-08 | 4.69 | 4.55 | 4.67 | 4.62 | 1178600.0 | 4.62 |
| 2021-01-07 | 4.55 | 4.37 | 4.43 | 4.52 | 1597000.0 | 4.52 |
| 2021-01-06 | 4.56 | 4.35 | 4.4 | 4.43 | 5809600.0 | 4.43 |
| 2021-01-05 | 4.59 | 4.39 | 4.39 | 4.55 | 3773900.0 | 4.55 |
| 2021-01-04 | 4.7 | 4.54 | 4.63 | 4.58 | 3088100.0 | 4.58 |
| 2020-12-31 | 4.58 | 4.49 | 4.58 | 4.53 | 551000.0 | 4.53 |
| 2020-12-30 | 4.66 | 4.57 | 4.63 | 4.57 | 782200.0 | 4.57 |
| 2020-12-29 | 4.64 | 4.57 | 4.62 | 4.59 | 600100.0 | 4.59 |
| 2020-12-28 | 4.57 | 4.46 | 4.56 | 4.51 | 900900.0 | 4.51 |
| 2020-12-24 | 4.54 | 4.44 | 4.54 | 4.53 | 323800.0 | 4.53 |
| 2020-12-23 | 4.63 | 4.53 | 4.53 | 4.54 | 602600.0 | 4.54 |
| 2020-12-22 | 4.56 | 4.46 | 4.49 | 4.5 | 927500.0 | 4.5 |
| 2020-12-21 | 4.6 | 4.43 | 4.5 | 4.5 | 1146000.0 | 4.5 |
| 2020-12-18 | 4.72 | 4.6 | 4.65 | 4.68 | 2038600.0 | 4.68 |
| 2020-12-17 | 4.74 | 4.58 | 4.71 | 4.61 | 957100.0 | 4.61 |
| 2020-12-16 | 4.71 | 4.47 | 4.6 | 4.7 | 960200.0 | 4.7 |
| 2020-12-15 | 4.68 | 4.58 | 4.66 | 4.61 | 1469200.0 | 4.61 |
| 2020-12-14 | 4.68 | 4.53 | 4.65 | 4.62 | 2258500.0 | 4.62 |
| 2020-12-11 | 4.56 | 4.43 | 4.44 | 4.52 | 1241900.0 | 4.52 |
| 2020-12-10 | 4.56 | 4.25 | 4.26 | 4.56 | 2236500.0 | 4.56 |
| 2020-12-09 | 4.39 | 4.29 | 4.38 | 4.34 | 1571900.0 | 4.34 |
| 2020-12-08 | 4.46 | 4.28 | 4.32 | 4.33 | 1168400.0 | 4.33 |
| 2020-12-07 | 4.48 | 4.24 | 4.36 | 4.31 | 1649300.0 | 4.31 |
| 2020-12-04 | 4.3 | 4.13 | 4.13 | 4.3 | 1304700.0 | 4.3 |
| 2020-12-03 | 4.19 | 4.0 | 4.02 | 4.11 | 2499200.0 | 4.11 |
| 2020-12-02 | 4.05 | 3.94 | 3.99 | 3.96 | 1959500.0 | 3.96 |
| 2020-12-01 | 4.07 | 3.83 | 3.84 | 4.07 | 1213700.0 | 4.07 |
| 2020-11-30 | 3.89 | 3.76 | 3.81 | 3.78 | 2429300.0 | 3.78 |
| 2020-11-27 | 3.89 | 3.82 | 3.84 | 3.84 | 411500.0 | 3.84 |
| 2020-11-25 | 3.9 | 3.8 | 3.81 | 3.88 | 1916300.0 | 3.88 |
| 2020-11-24 | 3.83 | 3.76 | 3.81 | 3.8 | 2210800.0 | 3.8 |
| 2020-11-23 | 3.83 | 3.71 | 3.8 | 3.74 | 1235700.0 | 3.74 |
| 2020-11-20 | 3.85 | 3.74 | 3.81 | 3.74 | 538900.0 | 3.74 |
| 2020-11-19 | 3.92 | 3.83 | 3.84 | 3.88 | 628300.0 | 3.88 |
| 2020-11-18 | 3.91 | 3.81 | 3.91 | 3.86 | 1177100.0 | 3.86 |
| 2020-11-17 | 3.97 | 3.82 | 3.83 | 3.91 | 530100.0 | 3.91 |
| 2020-11-16 | 3.89 | 3.76 | 3.79 | 3.89 | 547700.0 | 3.89 |
| 2020-11-13 | 3.81 | 3.69 | 3.69 | 3.77 | 1230400.0 | 3.77 |
| 2020-11-12 | 3.72 | 3.59 | 3.72 | 3.62 | 848300.0 | 3.62 |
| 2020-11-11 | 3.84 | 3.68 | 3.84 | 3.7 | 895100.0 | 3.7 |
| 2020-11-10 | 4.08 | 3.9 | 3.91 | 3.98 | 959900.0 | 3.98 |
| 2020-11-09 | 3.86 | 3.65 | 3.85 | 3.66 | 1051400.0 | 3.66 |
| 2020-11-06 | 3.7 | 3.45 | 3.48 | 3.7 | 970400.0 | 3.7 |
| 2020-11-05 | 3.53 | 3.27 | 3.32 | 3.5 | 1723600.0 | 3.5 |
| 2020-11-04 | 3.01 | 2.86 | 2.9 | 3.0 | 752800.0 | 3.0 |
| 2020-11-03 | 2.94 | 2.81 | 2.92 | 2.89 | 894900.0 | 2.89 |
| 2020-11-02 | 2.89 | 2.81 | 2.87 | 2.84 | 473700.0 | 2.84 |
| 2020-10-30 | 2.89 | 2.8 | 2.86 | 2.84 | 1109400.0 | 2.84 |
| 2020-10-29 | 2.92 | 2.78 | 2.82 | 2.9 | 1216000.0 | 2.9 |
| 2020-10-28 | 3.01 | 2.87 | 2.99 | 2.87 | 739400.0 | 2.87 |
| 2020-10-27 | 3.16 | 3.08 | 3.16 | 3.09 | 464200.0 | 3.09 |
| 2020-10-26 | 3.26 | 3.14 | 3.24 | 3.19 | 687300.0 | 3.19 |
| 2020-10-23 | 3.31 | 3.25 | 3.31 | 3.27 | 317400.0 | 3.27 |
| 2020-10-22 | 3.37 | 3.28 | 3.33 | 3.3 | 985300.0 | 3.3 |
| 2020-10-21 | 3.4 | 3.31 | 3.34 | 3.34 | 1222300.0 | 3.34 |
| 2020-10-20 | 3.46 | 3.38 | 3.41 | 3.39 | 1386700.0 | 3.39 |
| 2020-10-19 | 3.45 | 3.33 | 3.33 | 3.37 | 457400.0 | 3.37 |
| 2020-10-16 | 3.38 | 3.3 | 3.34 | 3.3 | 584300.0 | 3.3 |
| 2020-10-15 | 3.34 | 3.19 | 3.21 | 3.31 | 1001000.0 | 3.31 |
| 2020-10-14 | 3.35 | 3.23 | 3.33 | 3.26 | 916300.0 | 3.26 |
| 2020-10-13 | 3.34 | 3.21 | 3.31 | 3.29 | 1797800.0 | 3.29 |
| 2020-10-12 | 3.53 | 3.39 | 3.44 | 3.45 | 293900.0 | 3.45 |
| 2020-10-09 | 3.48 | 3.34 | 3.42 | 3.39 | 1696700.0 | 3.39 |
| 2020-10-08 | 3.41 | 3.27 | 3.27 | 3.38 | 743400.0 | 3.38 |
| 2020-10-07 | 3.42 | 3.28 | 3.39 | 3.28 | 802700.0 | 3.28 |
| 2020-10-06 | 3.56 | 3.36 | 3.5 | 3.39 | 1180600.0 | 3.39 |
| 2020-10-05 | 3.46 | 3.3 | 3.33 | 3.44 | 893800.0 | 3.44 |
| 2020-10-02 | 3.44 | 3.31 | 3.39 | 3.36 | 758400.0 | 3.36 |
| 2020-10-01 | 3.48 | 3.31 | 3.36 | 3.42 | 1019500.0 | 3.42 |
| 2020-09-30 | 3.49 | 3.39 | 3.44 | 3.42 | 900900.0 | 3.42 |
| 2020-09-29 | 3.57 | 3.45 | 3.48 | 3.46 | 798600.0 | 3.46 |
| 2020-09-28 | 3.81 | 3.52 | 3.78 | 3.53 | 1214200.0 | 3.53 |
| 2020-09-25 | 3.79 | 3.67 | 3.73 | 3.79 | 1647900.0 | 3.79 |
| 2020-09-24 | 3.92 | 3.75 | 3.8 | 3.81 | 901000.0 | 3.81 |
| 2020-09-23 | 4.04 | 3.78 | 4.02 | 3.83 | 1684200.0 | 3.83 |
| 2020-09-22 | 4.19 | 3.99 | 4.16 | 4.05 | 1202400.0 | 4.05 |
| 2020-09-21 | 4.18 | 4.03 | 4.12 | 4.07 | 1314100.0 | 4.07 |
| 2020-09-18 | 4.34 | 4.2 | 4.3 | 4.24 | 2680600.0 | 4.24 |
| 2020-09-17 | 4.39 | 4.24 | 4.25 | 4.39 | 1523800.0 | 4.39 |
| 2020-09-16 | 4.39 | 4.28 | 4.3 | 4.33 | 1906300.0 | 4.33 |
| 2020-09-15 | 4.35 | 4.17 | 4.19 | 4.29 | 1582700.0 | 4.29 |
| 2020-09-14 | 4.26 | 4.03 | 4.05 | 4.2 | 1053800.0 | 4.2 |
| 2020-09-11 | 4.08 | 3.95 | 4.02 | 3.98 | 1048900.0 | 3.98 |
| 2020-09-10 | 4.12 | 3.98 | 4.07 | 3.98 | 1460900.0 | 3.98 |
| 2020-09-09 | 4.11 | 4.0 | 4.04 | 4.08 | 1057000.0 | 4.08 |
| 2020-09-08 | 4.04 | 3.85 | 3.89 | 3.95 | 1030700.0 | 3.95 |
| 2020-09-04 | 4.07 | 3.87 | 3.93 | 4.0 | 1179300.0 | 4.0 |
| 2020-09-03 | 4.01 | 3.86 | 3.89 | 3.91 | 1422500.0 | 3.91 |
| 2020-09-02 | 3.85 | 3.75 | 3.77 | 3.85 | 1749200.0 | 3.85 |
| 2020-09-01 | 3.84 | 3.69 | 3.69 | 3.77 | 1183000.0 | 3.77 |
| 2020-08-31 | 3.65 | 3.51 | 3.64 | 3.52 | 748900.0 | 3.52 |
| 2020-08-28 | 3.74 | 3.59 | 3.59 | 3.69 | 1311400.0 | 3.69 |
| 2020-08-27 | 3.51 | 3.37 | 3.45 | 3.47 | 1218500.0 | 3.47 |
| 2020-08-26 | 3.65 | 3.42 | 3.64 | 3.45 | 901000.0 | 3.45 |
| 2020-08-25 | 3.68 | 3.59 | 3.66 | 3.66 | 533300.0 | 3.66 |
| 2020-08-24 | 3.71 | 3.6 | 3.71 | 3.66 | 450500.0 | 3.66 |
| 2020-08-21 | 3.68 | 3.51 | 3.58 | 3.65 | 719400.0 | 3.65 |
| 2020-08-20 | 3.58 | 3.35 | 3.38 | 3.54 | 742300.0 | 3.54 |
| 2020-08-19 | 3.62 | 3.49 | 3.61 | 3.49 | 810600.0 | 3.49 |
| 2020-08-18 | 3.45 | 3.36 | 3.37 | 3.4 | 451200.0 | 3.4 |
| 2020-08-17 | 3.42 | 3.24 | 3.4 | 3.3 | 417600.0 | 3.3 |
| 2020-08-14 | 3.49 | 3.38 | 3.38 | 3.42 | 384400.0 | 3.42 |
| 2020-08-13 | 3.55 | 3.41 | 3.52 | 3.45 | 826800.0 | 3.45 |
| 2020-08-12 | 3.51 | 3.33 | 3.5 | 3.41 | 531600.0 | 3.41 |
| 2020-08-11 | 3.54 | 3.45 | 3.49 | 3.47 | 721200.0 | 3.47 |
| 2020-08-10 | 3.57 | 3.41 | 3.56 | 3.47 | 498700.0 | 3.47 |
| 2020-08-07 | 3.54 | 3.42 | 3.44 | 3.51 | 1063900.0 | 3.51 |
| 2020-08-06 | 3.58 | 3.5 | 3.52 | 3.53 | 620900.0 | 3.53 |
| 2020-08-05 | 3.68 | 3.45 | 3.63 | 3.56 | 665700.0 | 3.56 |
| 2020-08-04 | 3.58 | 3.4 | 3.46 | 3.53 | 601100.0 | 3.53 |
| 2020-08-03 | 3.59 | 3.48 | 3.51 | 3.55 | 809700.0 | 3.55 |
| 2020-07-31 | 3.73 | 3.55 | 3.73 | 3.6 | 896800.0 | 3.6 |
| 2020-07-30 | 3.8 | 3.69 | 3.73 | 3.78 | 475500.0 | 3.78 |
| 2020-07-29 | 3.82 | 3.73 | 3.81 | 3.76 | 819000.0 | 3.76 |
| 2020-07-28 | 3.77 | 3.67 | 3.67 | 3.77 | 452100.0 | 3.77 |
| 2020-07-27 | 3.78 | 3.63 | 3.65 | 3.73 | 444900.0 | 3.73 |
| 2020-07-24 | 3.69 | 3.57 | 3.59 | 3.67 | 604000.0 | 3.67 |
| 2020-07-23 | 3.79 | 3.63 | 3.77 | 3.64 | 1068600.0 | 3.64 |
| 2020-07-22 | 3.92 | 3.78 | 3.78 | 3.83 | 857200.0 | 3.83 |
| 2020-07-21 | 3.79 | 3.68 | 3.72 | 3.76 | 888800.0 | 3.76 |
| 2020-07-20 | 3.69 | 3.52 | 3.58 | 3.66 | 872900.0 | 3.66 |
| 2020-07-17 | 3.7 | 3.56 | 3.64 | 3.58 | 533000.0 | 3.58 |
| 2020-07-16 | 3.59 | 3.5 | 3.52 | 3.57 | 649800.0 | 3.57 |
| 2020-07-15 | 3.61 | 3.49 | 3.54 | 3.56 | 738100.0 | 3.56 |
| 2020-07-14 | 3.55 | 3.23 | 3.24 | 3.52 | 959300.0 | 3.52 |
| 2020-07-13 | 3.44 | 3.22 | 3.42 | 3.22 | 1948200.0 | 3.22 |
| 2020-07-10 | 3.45 | 3.38 | 3.41 | 3.43 | 528600.0 | 3.43 |
| 2020-07-09 | 3.56 | 3.39 | 3.55 | 3.45 | 525400.0 | 3.45 |
| 2020-07-08 | 3.56 | 3.43 | 3.47 | 3.52 | 2304100.0 | 3.52 |
| 2020-07-07 | 3.51 | 3.34 | 3.46 | 3.35 | 571100.0 | 3.35 |
| 2020-07-06 | 3.58 | 3.41 | 3.54 | 3.46 | 439300.0 | 3.46 |
| 2020-07-02 | 3.61 | 3.44 | 3.56 | 3.45 | 480300.0 | 3.45 |
| 2020-07-01 | 3.6 | 3.42 | 3.42 | 3.51 | 712300.0 | 3.51 |
| 2020-06-30 | 3.4 | 3.24 | 3.28 | 3.39 | 1303600.0 | 3.39 |
| 2020-06-29 | 3.34 | 3.21 | 3.29 | 3.31 | 665200.0 | 3.31 |
| 2020-06-26 | 3.34 | 3.18 | 3.33 | 3.21 | 938100.0 | 3.21 |
| 2020-06-25 | 3.52 | 3.35 | 3.45 | 3.43 | 549900.0 | 3.43 |
| 2020-06-24 | 3.52 | 3.36 | 3.47 | 3.44 | 561500.0 | 3.44 |
| 2020-06-23 | 3.7 | 3.52 | 3.58 | 3.57 | 742200.0 | 3.57 |
| 2020-06-22 | 3.58 | 3.44 | 3.54 | 3.47 | 395800.0 | 3.47 |
| 2020-06-19 | 3.52 | 3.44 | 3.51 | 3.48 | 1569400.0 | 3.48 |
| 2020-06-18 | 3.52 | 3.39 | 3.41 | 3.51 | 989600.0 | 3.51 |
| 2020-06-17 | 3.55 | 3.36 | 3.38 | 3.46 | 1247800.0 | 3.46 |
| 2020-06-16 | 3.59 | 3.29 | 3.59 | 3.33 | 1153200.0 | 3.33 |
| 2020-06-15 | 3.52 | 3.27 | 3.33 | 3.44 | 900500.0 | 3.44 |
| 2020-06-12 | 3.63 | 3.41 | 3.56 | 3.52 | 1117700.0 | 3.52 |
| 2020-06-11 | 3.56 | 3.34 | 3.47 | 3.37 | 1503800.0 | 3.37 |
| 2020-06-10 | 3.94 | 3.71 | 3.93 | 3.71 | 1050800.0 | 3.71 |
| 2020-06-09 | 3.97 | 3.74 | 3.76 | 3.94 | 2167600.0 | 3.94 |
| 2020-06-08 | 4.02 | 3.81 | 3.81 | 3.97 | 1583500.0 | 3.97 |
| 2020-06-05 | 3.92 | 3.72 | 3.88 | 3.79 | 962500.0 | 3.79 |
| 2020-06-04 | 3.72 | 3.6 | 3.65 | 3.68 | 1436000.0 | 3.68 |
| 2020-06-03 | 3.78 | 3.61 | 3.74 | 3.69 | 2053000.0 | 3.69 |
| 2020-06-02 | 3.66 | 3.38 | 3.42 | 3.62 | 2698900.0 | 3.62 |
| 2020-06-01 | 3.21 | 3.12 | 3.16 | 3.19 | 851600.0 | 3.19 |
| 2020-05-29 | 3.25 | 3.1 | 3.17 | 3.18 | 1548700.0 | 3.18 |
| 2020-05-28 | 3.37 | 3.13 | 3.19 | 3.21 | 1213300.0 | 3.21 |
| 2020-05-27 | 3.32 | 3.15 | 3.24 | 3.31 | 1121700.0 | 3.31 |
| 2020-05-26 | 3.35 | 3.16 | 3.18 | 3.18 | 2296700.0 | 3.18 |
| 2020-05-22 | 2.93 | 2.76 | 2.86 | 2.89 | 2525100.0 | 2.89 |
| 2020-05-21 | 3.03 | 2.78 | 2.78 | 2.94 | 2433300.0 | 2.94 |
| 2020-05-20 | 2.82 | 2.69 | 2.77 | 2.75 | 2248200.0 | 2.75 |
| 2020-05-19 | 2.74 | 2.58 | 2.64 | 2.6 | 3813200.0 | 2.6 |
| 2020-05-18 | 2.67 | 2.56 | 2.56 | 2.67 | 1343500.0 | 2.67 |
| 2020-05-15 | 2.64 | 2.41 | 2.57 | 2.42 | 1960100.0 | 2.42 |
| 2020-05-14 | 2.59 | 2.33 | 2.44 | 2.59 | 3377300.0 | 2.59 |
| 2020-05-13 | 2.33 | 2.21 | 2.32 | 2.28 | 1372400.0 | 2.28 |
| 2020-05-12 | 2.47 | 2.34 | 2.41 | 2.37 | 1017900.0 | 2.37 |
| 2020-05-11 | 2.45 | 2.33 | 2.42 | 2.36 | 1385700.0 | 2.36 |
| 2020-05-08 | 2.5 | 2.35 | 2.35 | 2.48 | 1135800.0 | 2.48 |
| 2020-05-07 | 2.44 | 2.29 | 2.4 | 2.29 | 1865500.0 | 2.29 |
| 2020-05-06 | 2.57 | 2.45 | 2.54 | 2.45 | 921100.0 | 2.45 |
| 2020-05-05 | 2.75 | 2.55 | 2.7 | 2.59 | 725300.0 | 2.59 |
| 2020-05-04 | 2.67 | 2.52 | 2.56 | 2.67 | 1042800.0 | 2.67 |
| 2020-05-01 | 2.61 | 2.5 | 2.61 | 2.55 | 514500.0 | 2.55 |
| 2020-04-30 | 2.83 | 2.67 | 2.81 | 2.67 | 1145400.0 | 2.67 |
| 2020-04-29 | 2.9 | 2.7 | 2.71 | 2.89 | 1320700.0 | 2.89 |
| 2020-04-28 | 2.69 | 2.58 | 2.61 | 2.64 | 1193900.0 | 2.64 |
| 2020-04-27 | 2.57 | 2.44 | 2.49 | 2.52 | 1140300.0 | 2.52 |
| 2020-04-24 | 2.56 | 2.15 | 2.56 | 2.38 | 2443000.0 | 2.38 |
| 2020-04-23 | 2.81 | 2.59 | 2.7 | 2.65 | 1170600.0 | 2.65 |
| 2020-04-22 | 2.72 | 2.62 | 2.66 | 2.66 | 1347900.0 | 2.66 |
| 2020-04-21 | 2.66 | 2.49 | 2.6 | 2.6 | 1436100.0 | 2.6 |
| 2020-04-20 | 2.72 | 2.61 | 2.65 | 2.68 | 1024500.0 | 2.68 |
| 2020-04-17 | 2.81 | 2.62 | 2.77 | 2.7 | 1311300.0 | 2.7 |
| 2020-04-16 | 2.75 | 2.62 | 2.7 | 2.67 | 1326400.0 | 2.67 |
| 2020-04-15 | 2.74 | 2.58 | 2.62 | 2.73 | 1309500.0 | 2.73 |
| 2020-04-14 | 2.94 | 2.73 | 2.86 | 2.73 | 2378200.0 | 2.73 |
| 2020-04-13 | 2.79 | 2.62 | 2.69 | 2.77 | 1343400.0 | 2.77 |
| 2020-04-09 | 2.89 | 2.72 | 2.77 | 2.8 | 1799100.0 | 2.8 |
| 2020-04-08 | 2.71 | 2.46 | 2.48 | 2.68 | 2399200.0 | 2.68 |
| 2020-04-07 | 2.68 | 2.48 | 2.58 | 2.51 | 1967500.0 | 2.51 |
| 2020-04-06 | 2.42 | 2.22 | 2.23 | 2.38 | 1912700.0 | 2.38 |
| 2020-04-03 | 2.22 | 2.03 | 2.22 | 2.12 | 1838500.0 | 2.12 |
| 2020-04-02 | 2.36 | 2.2 | 2.23 | 2.25 | 1224800.0 | 2.25 |
| 2020-04-01 | 2.29 | 2.14 | 2.26 | 2.23 | 1756300.0 | 2.23 |
| 2020-03-31 | 2.48 | 2.36 | 2.42 | 2.43 | 2185900.0 | 2.43 |
| 2020-03-30 | 2.54 | 2.37 | 2.54 | 2.43 | 960600.0 | 2.43 |
| 2020-03-27 | 2.7 | 2.49 | 2.56 | 2.56 | 1158300.0 | 2.56 |
| 2020-03-26 | 2.84 | 2.44 | 2.53 | 2.81 | 1874700.0 | 2.81 |
| 2020-03-25 | 2.54 | 2.17 | 2.42 | 2.4 | 2043200.0 | 2.4 |
| 2020-03-24 | 2.53 | 2.21 | 2.27 | 2.44 | 1374000.0 | 2.44 |
| 2020-03-23 | 2.26 | 1.97 | 2.24 | 2.03 | 1186700.0 | 2.03 |
| 2020-03-20 | 2.63 | 2.36 | 2.49 | 2.42 | 2941500.0 | 2.42 |
| 2020-03-19 | 2.41 | 2.08 | 2.19 | 2.39 | 1696700.0 | 2.39 |
| 2020-03-18 | 2.51 | 2.08 | 2.39 | 2.26 | 1466900.0 | 2.26 |
| 2020-03-17 | 2.88 | 2.38 | 2.56 | 2.8 | 2606600.0 | 2.8 |
| 2020-03-16 | 3.03 | 2.49 | 3.03 | 2.53 | 3007500.0 | 2.53 |
| 2020-03-13 | 3.3 | 2.62 | 3.18 | 3.29 | 2408200.0 | 3.29 |
| 2020-03-12 | 3.13 | 2.61 | 2.97 | 2.69 | 3678200.0 | 2.69 |
| 2020-03-11 | 3.75 | 3.21 | 3.65 | 3.36 | 2621200.0 | 3.36 |
| 2020-03-10 | 3.92 | 3.35 | 3.41 | 3.82 | 2669400.0 | 3.82 |
| 2020-03-09 | 3.32 | 3.15 | 3.2 | 3.15 | 2552900.0 | 3.15 |
| 2020-03-06 | 3.76 | 3.64 | 3.68 | 3.69 | 1703600.0 | 3.69 |
| 2020-03-05 | 4.12 | 3.82 | 4.09 | 3.89 | 1642300.0 | 3.89 |
| 2020-03-04 | 4.41 | 4.19 | 4.37 | 4.35 | 2326100.0 | 4.35 |
| 2020-03-03 | 4.65 | 4.3 | 4.39 | 4.36 | 2329300.0 | 4.36 |
| 2020-03-02 | 4.47 | 4.06 | 4.11 | 4.43 | 3070300.0 | 4.43 |
| 2020-02-28 | 4.18 | 3.94 | 4.0 | 4.15 | 3165500.0 | 4.15 |
| 2020-02-27 | 4.46 | 4.2 | 4.3 | 4.24 | 2983300.0 | 4.18 |
| 2020-02-26 | 4.65 | 4.38 | 4.48 | 4.38 | 3216000.0 | 4.32 |
| 2020-02-25 | 4.7 | 4.46 | 4.65 | 4.48 | 1223800.0 | 4.42 |
| 2020-02-24 | 4.73 | 4.54 | 4.71 | 4.54 | 1305200.0 | 4.48 |
| 2020-02-21 | 5.0 | 4.82 | 4.92 | 4.85 | 1863000.0 | 4.79 |
| 2020-02-20 | 5.2 | 4.97 | 5.17 | 4.97 | 3596800.0 | 4.91 |
| 2020-02-19 | 5.54 | 5.42 | 5.44 | 5.51 | 1488500.0 | 5.44 |
| 2020-02-18 | 5.6 | 5.46 | 5.58 | 5.51 | 1011300.0 | 5.44 |