| 名前 | Vedanta Limited American Depositary Shares (Each representing four equity shares) |
| ティッカー | VEDL |
| 国 | nan |
| 上場年 | 2013.0 |
| セクター | Basic Industries |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 10.78 | 10.5 | 10.5 | 10.65 | 1359000.0 | 10.65 |
| 2021-02-12 | 10.38 | 10.05 | 10.18 | 10.31 | 1084000.0 | 10.31 |
| 2021-02-11 | 10.37 | 10.15 | 10.2 | 10.32 | 528900.0 | 10.32 |
| 2021-02-10 | 10.37 | 10.03 | 10.23 | 10.18 | 984200.0 | 10.18 |
| 2021-02-09 | 10.18 | 10.03 | 10.03 | 10.13 | 925000.0 | 10.13 |
| 2021-02-08 | 10.13 | 9.93 | 9.96 | 10.01 | 1453100.0 | 10.01 |
| 2021-02-05 | 9.88 | 9.65 | 9.7 | 9.84 | 948700.0 | 9.84 |
| 2021-02-04 | 9.8 | 9.68 | 9.7 | 9.8 | 467800.0 | 9.8 |
| 2021-02-03 | 9.73 | 9.52 | 9.56 | 9.68 | 646800.0 | 9.68 |
| 2021-02-02 | 9.54 | 9.27 | 9.44 | 9.52 | 566700.0 | 9.52 |
| 2021-02-01 | 9.44 | 9.16 | 9.22 | 9.43 | 845700.0 | 9.43 |
| 2021-01-29 | 9.18 | 8.71 | 9.15 | 8.71 | 740100.0 | 8.71 |
| 2021-01-28 | 9.15 | 8.82 | 8.92 | 9.13 | 934200.0 | 9.13 |
| 2021-01-27 | 8.85 | 8.65 | 8.84 | 8.69 | 1132800.0 | 8.69 |
| 2021-01-26 | 9.03 | 8.94 | 8.99 | 8.99 | 392100.0 | 8.99 |
| 2021-01-25 | 9.16 | 8.88 | 9.16 | 9.0 | 524500.0 | 9.0 |
| 2021-01-22 | 9.17 | 9.01 | 9.1 | 9.15 | 587500.0 | 9.15 |
| 2021-01-21 | 9.42 | 9.26 | 9.42 | 9.28 | 848000.0 | 9.28 |
| 2021-01-20 | 9.61 | 9.5 | 9.59 | 9.6 | 610900.0 | 9.6 |
| 2021-01-19 | 9.68 | 9.54 | 9.68 | 9.6 | 584200.0 | 9.6 |
| 2021-01-15 | 9.74 | 9.54 | 9.65 | 9.58 | 737000.0 | 9.58 |
| 2021-01-14 | 9.88 | 9.68 | 9.75 | 9.69 | 774600.0 | 9.69 |
| 2021-01-13 | 10.03 | 9.82 | 10.02 | 9.85 | 595200.0 | 9.85 |
| 2021-01-12 | 10.23 | 9.96 | 9.96 | 10.13 | 1105100.0 | 10.13 |
| 2021-01-11 | 9.99 | 9.66 | 9.72 | 9.96 | 1144500.0 | 9.96 |
| 2021-01-08 | 10.04 | 9.77 | 9.87 | 10.02 | 1260500.0 | 10.02 |
| 2021-01-07 | 10.28 | 10.08 | 10.1 | 10.28 | 1155100.0 | 10.28 |
| 2021-01-06 | 9.96 | 9.68 | 9.71 | 9.87 | 713600.0 | 9.87 |
| 2021-01-05 | 9.44 | 9.18 | 9.18 | 9.43 | 963700.0 | 9.43 |
| 2021-01-04 | 9.36 | 9.06 | 9.25 | 9.16 | 988600.0 | 9.16 |
| 2020-12-31 | 8.87 | 8.73 | 8.87 | 8.78 | 352000.0 | 8.78 |
| 2020-12-30 | 8.9 | 8.77 | 8.8 | 8.86 | 432500.0 | 8.86 |
| 2020-12-29 | 8.75 | 8.64 | 8.7 | 8.73 | 689400.0 | 8.73 |
| 2020-12-28 | 8.88 | 8.71 | 8.75 | 8.76 | 955900.0 | 8.76 |
| 2020-12-24 | 8.71 | 8.55 | 8.65 | 8.68 | 802900.0 | 8.68 |
| 2020-12-23 | 8.4 | 8.29 | 8.39 | 8.33 | 1075400.0 | 8.33 |
| 2020-12-22 | 7.66 | 7.6 | 7.65 | 7.63 | 815200.0 | 7.63 |
| 2020-12-21 | 7.56 | 7.29 | 7.39 | 7.51 | 1546600.0 | 7.51 |
| 2020-12-18 | 8.15 | 8.04 | 8.06 | 8.13 | 1172000.0 | 8.13 |
| 2020-12-17 | 8.12 | 8.04 | 8.07 | 8.08 | 953600.0 | 8.08 |
| 2020-12-16 | 8.2 | 8.03 | 8.05 | 8.15 | 1179700.0 | 8.15 |
| 2020-12-15 | 8.06 | 7.82 | 7.82 | 8.01 | 657300.0 | 8.01 |
| 2020-12-14 | 8.0 | 7.76 | 7.96 | 7.81 | 996200.0 | 7.81 |
| 2020-12-11 | 7.99 | 7.91 | 7.98 | 7.96 | 817600.0 | 7.96 |
| 2020-12-10 | 8.0 | 7.66 | 7.66 | 7.95 | 1665200.0 | 7.95 |
| 2020-12-09 | 7.68 | 7.48 | 7.68 | 7.6 | 1928800.0 | 7.6 |
| 2020-12-08 | 7.49 | 7.3 | 7.47 | 7.32 | 1871800.0 | 7.32 |
| 2020-12-07 | 7.27 | 7.16 | 7.25 | 7.24 | 749800.0 | 7.24 |
| 2020-12-04 | 7.2 | 7.02 | 7.12 | 7.14 | 1521100.0 | 7.14 |
| 2020-12-03 | 7.0 | 6.91 | 6.98 | 6.95 | 1228100.0 | 6.95 |
| 2020-12-02 | 6.86 | 6.76 | 6.84 | 6.82 | 745900.0 | 6.82 |
| 2020-12-01 | 6.81 | 6.63 | 6.73 | 6.75 | 970800.0 | 6.75 |
| 2020-11-30 | 6.71 | 6.52 | 6.65 | 6.56 | 1838700.0 | 6.56 |
| 2020-11-27 | 6.65 | 6.48 | 6.49 | 6.57 | 629600.0 | 6.57 |
| 2020-11-25 | 6.32 | 6.19 | 6.32 | 6.24 | 892000.0 | 6.24 |
| 2020-11-24 | 6.43 | 6.34 | 6.34 | 6.38 | 1683600.0 | 6.38 |
| 2020-11-23 | 6.29 | 6.07 | 6.29 | 6.15 | 1218600.0 | 6.15 |
| 2020-11-20 | 6.32 | 6.1 | 6.14 | 6.25 | 2171600.0 | 6.25 |
| 2020-11-19 | 6.17 | 6.05 | 6.08 | 6.14 | 704800.0 | 6.14 |
| 2020-11-18 | 6.06 | 5.93 | 5.95 | 5.96 | 2035700.0 | 5.96 |
| 2020-11-17 | 5.94 | 5.83 | 5.88 | 5.86 | 1055600.0 | 5.86 |
| 2020-11-16 | 6.04 | 5.91 | 5.95 | 5.99 | 771400.0 | 5.99 |
| 2020-11-13 | 5.88 | 5.68 | 5.68 | 5.86 | 622200.0 | 5.86 |
| 2020-11-12 | 5.68 | 5.5 | 5.5 | 5.59 | 1034100.0 | 5.59 |
| 2020-11-11 | 5.56 | 5.46 | 5.49 | 5.52 | 531600.0 | 5.52 |
| 2020-11-10 | 5.53 | 5.33 | 5.46 | 5.49 | 1084600.0 | 5.49 |
| 2020-11-09 | 5.82 | 5.55 | 5.57 | 5.7 | 1208200.0 | 5.7 |
| 2020-11-06 | 5.21 | 5.08 | 5.16 | 5.19 | 761400.0 | 5.19 |
| 2020-11-05 | 5.19 | 5.03 | 5.07 | 5.16 | 683100.0 | 5.16 |
| 2020-11-04 | 5.05 | 4.92 | 5.05 | 4.99 | 616100.0 | 4.99 |
| 2020-11-03 | 5.18 | 5.03 | 5.03 | 5.14 | 572600.0 | 5.14 |
| 2020-11-02 | 5.08 | 5.03 | 5.08 | 5.06 | 567500.0 | 5.06 |
| 2020-10-30 | 5.37 | 5.06 | 5.07 | 5.12 | 1048300.0 | 5.12 |
| 2020-10-29 | 5.58 | 5.39 | 5.46 | 5.57 | 713800.0 | 5.06 |
| 2020-10-28 | 5.5 | 5.36 | 5.42 | 5.46 | 1239600.0 | 4.96 |
| 2020-10-27 | 5.53 | 5.43 | 5.51 | 5.44 | 353500.0 | 4.94 |
| 2020-10-26 | 5.59 | 5.51 | 5.56 | 5.52 | 416000.0 | 5.01 |
| 2020-10-23 | 5.64 | 5.55 | 5.63 | 5.63 | 661700.0 | 5.11 |
| 2020-10-22 | 5.63 | 5.5 | 5.57 | 5.62 | 1251200.0 | 5.1 |
| 2020-10-21 | 5.51 | 5.4 | 5.45 | 5.5 | 872700.0 | 4.99 |
| 2020-10-20 | 5.42 | 5.31 | 5.31 | 5.42 | 1141200.0 | 4.92 |
| 2020-10-19 | 5.25 | 5.13 | 5.15 | 5.13 | 834100.0 | 4.66 |
| 2020-10-16 | 5.14 | 5.05 | 5.05 | 5.11 | 887000.0 | 4.64 |
| 2020-10-15 | 5.17 | 5.04 | 5.09 | 5.11 | 1721900.0 | 4.64 |
| 2020-10-14 | 5.39 | 5.18 | 5.34 | 5.23 | 1349500.0 | 4.75 |
| 2020-10-13 | 5.47 | 5.29 | 5.43 | 5.34 | 1317400.0 | 4.85 |
| 2020-10-12 | 5.49 | 5.21 | 5.47 | 5.24 | 2179000.0 | 4.76 |
| 2020-10-09 | 6.66 | 5.8 | 6.56 | 5.96 | 4730500.0 | 5.41 |
| 2020-10-08 | 6.66 | 6.45 | 6.64 | 6.46 | 1976400.0 | 5.86 |
| 2020-10-07 | 6.87 | 6.56 | 6.69 | 6.72 | 1287000.0 | 6.1 |
| 2020-10-06 | 7.5 | 7.33 | 7.5 | 7.34 | 473600.0 | 6.66 |
| 2020-10-05 | 7.46 | 7.37 | 7.41 | 7.43 | 357800.0 | 6.74 |
| 2020-10-02 | 7.36 | 7.19 | 7.24 | 7.33 | 608000.0 | 6.65 |
| 2020-10-01 | 7.48 | 7.35 | 7.44 | 7.4 | 528200.0 | 6.72 |
| 2020-09-30 | 7.45 | 7.36 | 7.45 | 7.39 | 868200.0 | 6.71 |
| 2020-09-29 | 7.52 | 7.43 | 7.45 | 7.48 | 865600.0 | 6.79 |
| 2020-09-28 | 7.51 | 7.39 | 7.5 | 7.47 | 812000.0 | 6.78 |
| 2020-09-25 | 7.45 | 7.28 | 7.34 | 7.41 | 1140900.0 | 6.72 |
| 2020-09-24 | 7.16 | 6.96 | 7.02 | 7.05 | 915100.0 | 6.4 |
| 2020-09-23 | 7.02 | 6.83 | 7.0 | 6.86 | 917100.0 | 6.23 |
| 2020-09-22 | 6.91 | 6.78 | 6.88 | 6.9 | 789700.0 | 6.26 |
| 2020-09-21 | 6.93 | 6.82 | 6.86 | 6.92 | 852100.0 | 6.28 |
| 2020-09-18 | 7.14 | 6.97 | 7.14 | 6.99 | 809800.0 | 6.34 |
| 2020-09-17 | 7.24 | 7.08 | 7.14 | 7.17 | 682200.0 | 6.51 |
| 2020-09-16 | 7.3 | 7.19 | 7.2 | 7.22 | 342400.0 | 6.55 |
| 2020-09-15 | 7.16 | 7.08 | 7.16 | 7.13 | 221000.0 | 6.47 |
| 2020-09-14 | 7.12 | 6.99 | 7.05 | 7.09 | 447900.0 | 6.43 |
| 2020-09-11 | 7.18 | 7.08 | 7.09 | 7.13 | 694600.0 | 6.47 |
| 2020-09-10 | 7.14 | 6.95 | 7.09 | 6.96 | 785200.0 | 6.32 |
| 2020-09-09 | 7.01 | 6.88 | 6.9 | 6.94 | 822200.0 | 6.3 |
| 2020-09-08 | 6.74 | 6.6 | 6.7 | 6.67 | 687100.0 | 6.05 |
| 2020-09-04 | 6.9 | 6.73 | 6.84 | 6.87 | 731600.0 | 6.23 |
| 2020-09-03 | 6.96 | 6.78 | 6.95 | 6.86 | 980500.0 | 6.23 |
| 2020-09-02 | 7.15 | 6.97 | 7.15 | 7.07 | 778300.0 | 6.42 |
| 2020-09-01 | 7.24 | 7.12 | 7.16 | 7.21 | 439200.0 | 6.54 |
| 2020-08-31 | 7.07 | 6.95 | 7.04 | 7.01 | 364600.0 | 6.36 |
| 2020-08-28 | 7.1 | 6.94 | 6.94 | 7.09 | 453000.0 | 6.43 |
| 2020-08-27 | 6.95 | 6.75 | 6.95 | 6.88 | 492300.0 | 6.24 |
| 2020-08-26 | 6.99 | 6.88 | 6.88 | 6.96 | 484500.0 | 6.32 |
| 2020-08-25 | 6.97 | 6.85 | 6.91 | 6.94 | 375100.0 | 6.3 |
| 2020-08-24 | 6.91 | 6.84 | 6.84 | 6.9 | 518400.0 | 6.26 |
| 2020-08-21 | 6.94 | 6.83 | 6.91 | 6.87 | 806000.0 | 6.23 |
| 2020-08-20 | 6.97 | 6.73 | 6.77 | 6.95 | 453900.0 | 6.31 |
| 2020-08-19 | 6.87 | 6.73 | 6.8 | 6.81 | 519900.0 | 6.18 |
| 2020-08-18 | 6.75 | 6.66 | 6.71 | 6.74 | 360900.0 | 6.12 |
| 2020-08-17 | 6.79 | 6.71 | 6.76 | 6.75 | 725800.0 | 6.13 |
| 2020-08-14 | 6.54 | 6.48 | 6.53 | 6.51 | 210000.0 | 5.91 |
| 2020-08-13 | 6.63 | 6.56 | 6.59 | 6.61 | 366600.0 | 6.0 |
| 2020-08-12 | 6.68 | 6.55 | 6.66 | 6.59 | 296900.0 | 5.98 |
| 2020-08-11 | 6.73 | 6.65 | 6.65 | 6.69 | 637900.0 | 6.07 |
| 2020-08-10 | 6.64 | 6.55 | 6.58 | 6.63 | 415200.0 | 6.02 |
| 2020-08-07 | 6.53 | 6.42 | 6.51 | 6.51 | 459500.0 | 5.91 |
| 2020-08-06 | 6.63 | 6.55 | 6.6 | 6.56 | 613500.0 | 5.95 |
| 2020-08-05 | 6.53 | 6.46 | 6.46 | 6.49 | 881900.0 | 5.89 |
| 2020-08-04 | 6.35 | 6.26 | 6.29 | 6.35 | 574300.0 | 5.76 |
| 2020-08-03 | 6.23 | 6.1 | 6.1 | 6.22 | 523200.0 | 5.64 |
| 2020-07-31 | 6.04 | 5.95 | 6.0 | 6.02 | 575400.0 | 5.46 |
| 2020-07-30 | 5.89 | 5.73 | 5.81 | 5.89 | 791200.0 | 5.35 |
| 2020-07-29 | 5.89 | 5.77 | 5.89 | 5.86 | 419100.0 | 5.32 |
| 2020-07-28 | 5.92 | 5.84 | 5.9 | 5.86 | 235900.0 | 5.32 |
| 2020-07-27 | 5.95 | 5.83 | 5.86 | 5.88 | 364100.0 | 5.34 |
| 2020-07-24 | 5.98 | 5.9 | 5.96 | 5.95 | 285900.0 | 5.4 |
| 2020-07-23 | 6.1 | 5.97 | 6.02 | 6.02 | 540200.0 | 5.46 |
| 2020-07-22 | 6.02 | 5.95 | 5.95 | 6.02 | 468700.0 | 5.46 |
| 2020-07-21 | 5.98 | 5.88 | 5.9 | 5.9 | 892700.0 | 5.35 |
| 2020-07-20 | 5.85 | 5.72 | 5.72 | 5.8 | 448300.0 | 5.26 |
| 2020-07-17 | 5.87 | 5.75 | 5.87 | 5.78 | 674600.0 | 5.25 |
| 2020-07-16 | 5.83 | 5.77 | 5.79 | 5.81 | 388600.0 | 5.27 |
| 2020-07-15 | 5.89 | 5.77 | 5.89 | 5.81 | 535900.0 | 5.27 |
| 2020-07-14 | 5.85 | 5.74 | 5.8 | 5.82 | 680800.0 | 5.28 |
| 2020-07-13 | 6.08 | 5.94 | 5.95 | 5.95 | 492300.0 | 5.4 |
| 2020-07-10 | 5.99 | 5.86 | 5.93 | 5.93 | 438400.0 | 5.38 |
| 2020-07-09 | 6.04 | 5.88 | 6.02 | 5.97 | 482600.0 | 5.42 |
| 2020-07-08 | 6.01 | 5.89 | 5.91 | 5.96 | 548500.0 | 5.41 |
| 2020-07-07 | 5.94 | 5.8 | 5.82 | 5.85 | 704500.0 | 5.31 |
| 2020-07-06 | 6.01 | 5.8 | 5.8 | 5.97 | 905600.0 | 5.42 |
| 2020-07-02 | 5.75 | 5.64 | 5.7 | 5.65 | 447600.0 | 5.13 |
| 2020-07-01 | 5.78 | 5.62 | 5.65 | 5.71 | 676700.0 | 5.18 |
| 2020-06-30 | 5.68 | 5.56 | 5.65 | 5.61 | 631600.0 | 5.09 |
| 2020-06-29 | 5.81 | 5.67 | 5.75 | 5.74 | 574700.0 | 5.21 |
| 2020-06-26 | 5.84 | 5.72 | 5.84 | 5.77 | 658300.0 | 5.24 |
| 2020-06-25 | 6.0 | 5.78 | 5.8 | 6.0 | 624400.0 | 5.45 |
| 2020-06-24 | 5.82 | 5.62 | 5.74 | 5.72 | 743500.0 | 5.19 |
| 2020-06-23 | 5.89 | 5.75 | 5.88 | 5.8 | 470000.0 | 5.26 |
| 2020-06-22 | 5.79 | 5.67 | 5.75 | 5.77 | 791700.0 | 5.24 |
| 2020-06-19 | 5.6 | 5.38 | 5.57 | 5.44 | 1270000.0 | 4.94 |
| 2020-06-18 | 5.66 | 5.51 | 5.54 | 5.65 | 817400.0 | 5.13 |
| 2020-06-17 | 5.4 | 5.28 | 5.34 | 5.3 | 390300.0 | 4.81 |
| 2020-06-16 | 5.58 | 5.34 | 5.58 | 5.41 | 882000.0 | 4.91 |
| 2020-06-15 | 5.55 | 5.26 | 5.29 | 5.51 | 848200.0 | 5.0 |
| 2020-06-12 | 5.47 | 5.29 | 5.4 | 5.4 | 804100.0 | 4.9 |
| 2020-06-11 | 5.19 | 4.98 | 5.16 | 5.05 | 1180800.0 | 4.58 |
| 2020-06-10 | 5.64 | 5.47 | 5.57 | 5.54 | 756100.0 | 5.03 |
| 2020-06-09 | 5.58 | 5.41 | 5.56 | 5.52 | 678900.0 | 5.01 |
| 2020-06-08 | 5.7 | 5.51 | 5.7 | 5.62 | 540100.0 | 5.1 |
| 2020-06-05 | 5.79 | 5.63 | 5.7 | 5.65 | 593600.0 | 5.13 |
| 2020-06-04 | 5.62 | 5.45 | 5.51 | 5.55 | 1042100.0 | 5.04 |
| 2020-06-03 | 5.39 | 5.23 | 5.28 | 5.34 | 2735400.0 | 4.85 |
| 2020-06-02 | 5.28 | 5.13 | 5.15 | 5.22 | 579600.0 | 4.74 |
| 2020-06-01 | 5.11 | 4.96 | 4.99 | 5.04 | 640600.0 | 4.57 |
| 2020-05-29 | 5.0 | 4.81 | 4.86 | 4.88 | 1295600.0 | 4.43 |
| 2020-05-28 | 4.94 | 4.78 | 4.8 | 4.79 | 1018300.0 | 4.35 |
| 2020-05-27 | 4.82 | 4.67 | 4.78 | 4.77 | 1438600.0 | 4.33 |
| 2020-05-26 | 4.82 | 4.68 | 4.72 | 4.75 | 917700.0 | 4.31 |
| 2020-05-22 | 4.78 | 4.61 | 4.76 | 4.69 | 561300.0 | 4.26 |
| 2020-05-21 | 4.91 | 4.74 | 4.74 | 4.83 | 578900.0 | 4.38 |
| 2020-05-20 | 4.79 | 4.69 | 4.77 | 4.71 | 858200.0 | 4.27 |
| 2020-05-19 | 4.89 | 4.69 | 4.83 | 4.81 | 959200.0 | 4.37 |
| 2020-05-18 | 5.03 | 4.87 | 4.93 | 4.97 | 925500.0 | 4.51 |
| 2020-05-15 | 4.88 | 4.65 | 4.65 | 4.84 | 1567200.0 | 4.39 |
| 2020-05-14 | 4.73 | 4.51 | 4.58 | 4.73 | 2540700.0 | 4.29 |
| 2020-05-13 | 4.92 | 4.57 | 4.92 | 4.61 | 1654600.0 | 4.18 |
| 2020-05-12 | 5.32 | 4.93 | 5.07 | 4.98 | 4222200.0 | 4.52 |
| 2020-05-11 | 4.25 | 4.08 | 4.18 | 4.13 | 894900.0 | 3.75 |
| 2020-05-08 | 4.22 | 4.14 | 4.18 | 4.2 | 948100.0 | 3.81 |
| 2020-05-07 | 4.27 | 4.16 | 4.16 | 4.17 | 959800.0 | 3.78 |
| 2020-05-06 | 4.21 | 4.04 | 4.16 | 4.11 | 1258500.0 | 3.73 |
| 2020-05-05 | 4.27 | 4.1 | 4.12 | 4.16 | 912400.0 | 3.78 |
| 2020-05-04 | 4.35 | 4.18 | 4.21 | 4.26 | 743500.0 | 3.87 |
| 2020-05-01 | 4.4 | 4.16 | 4.32 | 4.31 | 1549100.0 | 3.91 |
| 2020-04-30 | 4.67 | 4.33 | 4.65 | 4.52 | 1719000.0 | 4.1 |
| 2020-04-29 | 4.53 | 4.26 | 4.27 | 4.51 | 1192100.0 | 4.09 |
| 2020-04-28 | 4.23 | 4.1 | 4.18 | 4.12 | 1731200.0 | 3.74 |
| 2020-04-27 | 4.21 | 4.1 | 4.13 | 4.19 | 714700.0 | 3.8 |
| 2020-04-24 | 4.3 | 4.02 | 4.3 | 4.12 | 888700.0 | 3.74 |
| 2020-04-23 | 4.37 | 4.18 | 4.21 | 4.19 | 1245000.0 | 3.8 |
| 2020-04-22 | 4.22 | 4.06 | 4.08 | 4.19 | 1147800.0 | 3.8 |
| 2020-04-21 | 4.1 | 3.93 | 4.05 | 4.01 | 959900.0 | 3.64 |
| 2020-04-20 | 4.31 | 4.11 | 4.17 | 4.16 | 1095400.0 | 3.78 |
| 2020-04-17 | 4.44 | 4.29 | 4.39 | 4.4 | 1063900.0 | 3.99 |
| 2020-04-16 | 4.36 | 4.19 | 4.3 | 4.28 | 1187600.0 | 3.88 |
| 2020-04-15 | 4.29 | 4.01 | 4.2 | 4.05 | 1311500.0 | 3.68 |
| 2020-04-14 | 4.4 | 4.21 | 4.29 | 4.3 | 1239200.0 | 3.9 |
| 2020-04-13 | 4.31 | 4.06 | 4.28 | 4.17 | 1470200.0 | 3.78 |
| 2020-04-09 | 4.34 | 4.06 | 4.12 | 4.12 | 2000300.0 | 3.74 |
| 2020-04-08 | 3.94 | 3.75 | 3.76 | 3.91 | 1472700.0 | 3.55 |
| 2020-04-07 | 4.09 | 3.53 | 3.8 | 3.56 | 2441700.0 | 3.23 |
| 2020-04-06 | 3.74 | 3.36 | 3.45 | 3.7 | 1691300.0 | 3.36 |
| 2020-04-03 | 3.37 | 3.24 | 3.36 | 3.35 | 1288300.0 | 3.04 |
| 2020-04-02 | 3.39 | 3.26 | 3.33 | 3.35 | 1361600.0 | 3.04 |
| 2020-04-01 | 3.43 | 3.26 | 3.41 | 3.29 | 1296100.0 | 2.99 |
| 2020-03-31 | 3.67 | 3.38 | 3.38 | 3.56 | 2494600.0 | 3.23 |
| 2020-03-30 | 3.42 | 3.24 | 3.4 | 3.33 | 1788100.0 | 3.02 |
| 2020-03-27 | 3.6 | 3.34 | 3.6 | 3.34 | 1771500.0 | 3.03 |
| 2020-03-26 | 3.84 | 3.56 | 3.56 | 3.71 | 1665100.0 | 3.37 |
| 2020-03-25 | 3.69 | 3.34 | 3.5 | 3.51 | 1683900.0 | 3.19 |
| 2020-03-24 | 3.8 | 3.38 | 3.78 | 3.45 | 1804900.0 | 3.13 |
| 2020-03-23 | 3.6 | 3.33 | 3.59 | 3.47 | 1269000.0 | 3.15 |
| 2020-03-20 | 4.09 | 3.59 | 4.02 | 3.65 | 2253600.0 | 3.31 |
| 2020-03-19 | 3.99 | 3.52 | 3.79 | 3.99 | 1576900.0 | 3.62 |
| 2020-03-18 | 4.14 | 3.58 | 4.0 | 3.76 | 1117100.0 | 3.41 |
| 2020-03-17 | 4.41 | 3.97 | 4.0 | 4.3 | 1067500.0 | 3.9 |
| 2020-03-16 | 4.17 | 3.7 | 3.99 | 4.0 | 1462600.0 | 3.63 |
| 2020-03-13 | 4.57 | 4.27 | 4.54 | 4.54 | 1425100.0 | 4.12 |
| 2020-03-12 | 4.48 | 4.11 | 4.48 | 4.11 | 1338800.0 | 3.73 |
| 2020-03-11 | 5.08 | 4.78 | 5.06 | 4.81 | 1253100.0 | 4.37 |
| 2020-03-10 | 5.3 | 5.03 | 5.28 | 5.27 | 819600.0 | 4.78 |
| 2020-03-09 | 5.2 | 4.87 | 5.14 | 4.88 | 1039700.0 | 4.43 |
| 2020-03-06 | 6.07 | 5.82 | 6.01 | 5.9 | 1508600.0 | 5.35 |
| 2020-03-05 | 6.56 | 6.25 | 6.56 | 6.27 | 952200.0 | 5.5 |
| 2020-03-04 | 6.63 | 6.44 | 6.6 | 6.57 | 889700.0 | 5.76 |
| 2020-03-03 | 6.75 | 6.49 | 6.61 | 6.52 | 1387100.0 | 5.72 |
| 2020-03-02 | 6.54 | 6.25 | 6.35 | 6.46 | 1428000.0 | 5.66 |
| 2020-02-28 | 6.71 | 6.36 | 6.37 | 6.57 | 1276000.0 | 5.76 |
| 2020-02-27 | 7.19 | 7.01 | 7.14 | 7.11 | 1217000.0 | 6.23 |
| 2020-02-26 | 7.42 | 7.22 | 7.32 | 7.25 | 968900.0 | 6.36 |
| 2020-02-25 | 7.49 | 7.19 | 7.49 | 7.24 | 1162300.0 | 6.35 |
| 2020-02-24 | 7.62 | 7.42 | 7.49 | 7.44 | 1330600.0 | 6.52 |
| 2020-02-21 | 7.96 | 7.89 | 7.95 | 7.95 | 613400.0 | 6.97 |
| 2020-02-20 | 8.03 | 7.96 | 7.97 | 7.96 | 658500.0 | 6.98 |
| 2020-02-19 | 8.07 | 7.97 | 8.04 | 8.01 | 464300.0 | 7.02 |
| 2020-02-18 | 7.98 | 7.91 | 7.94 | 7.93 | 464900.0 | 6.95 |