| 名前 | YPF Sociedad Anonima Common Stock |
| ティッカー | YPF |
| 国 | Argentina |
| 上場年 | 1993.0 |
| セクター | Energy |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 4.81 | 4.61 | 4.7 | 4.74 | 1067400.0 | 4.74 |
| 2021-02-12 | 4.66 | 4.49 | 4.51 | 4.64 | 1117400.0 | 4.64 |
| 2021-02-11 | 4.62 | 4.49 | 4.57 | 4.6 | 1402100.0 | 4.6 |
| 2021-02-10 | 4.63 | 4.39 | 4.59 | 4.52 | 1573900.0 | 4.52 |
| 2021-02-09 | 4.68 | 4.37 | 4.5 | 4.68 | 2248700.0 | 4.68 |
| 2021-02-08 | 4.55 | 4.31 | 4.33 | 4.51 | 2607200.0 | 4.51 |
| 2021-02-05 | 4.34 | 4.17 | 4.29 | 4.21 | 964000.0 | 4.21 |
| 2021-02-04 | 4.38 | 4.12 | 4.34 | 4.3 | 1616600.0 | 4.3 |
| 2021-02-03 | 4.3 | 4.0 | 4.04 | 4.3 | 2436800.0 | 4.3 |
| 2021-02-02 | 4.21 | 3.85 | 4.21 | 3.91 | 2574700.0 | 3.91 |
| 2021-02-01 | 4.08 | 3.7 | 3.75 | 4.01 | 2541400.0 | 4.01 |
| 2021-01-29 | 4.0 | 3.61 | 3.93 | 3.65 | 2072200.0 | 3.65 |
| 2021-01-28 | 4.19 | 3.8 | 4.13 | 3.98 | 2236800.0 | 3.98 |
| 2021-01-27 | 4.25 | 3.64 | 3.72 | 4.05 | 4591200.0 | 4.05 |
| 2021-01-26 | 3.79 | 3.58 | 3.7 | 3.74 | 4099000.0 | 3.74 |
| 2021-01-25 | 3.69 | 3.38 | 3.68 | 3.45 | 3013500.0 | 3.45 |
| 2021-01-22 | 3.75 | 3.45 | 3.5 | 3.49 | 10015100.0 | 3.49 |
| 2021-01-21 | 3.73 | 3.25 | 3.65 | 3.25 | 6498800.0 | 3.25 |
| 2021-01-20 | 3.93 | 3.66 | 3.93 | 3.68 | 4295300.0 | 3.68 |
| 2021-01-19 | 4.04 | 3.94 | 3.99 | 3.94 | 1587700.0 | 3.94 |
| 2021-01-15 | 4.15 | 3.91 | 4.1 | 3.96 | 1881700.0 | 3.96 |
| 2021-01-14 | 4.27 | 3.96 | 4.03 | 4.15 | 2765800.0 | 4.15 |
| 2021-01-13 | 4.24 | 4.02 | 4.17 | 4.09 | 2056900.0 | 4.09 |
| 2021-01-12 | 4.45 | 4.12 | 4.4 | 4.18 | 3089500.0 | 4.18 |
| 2021-01-11 | 4.66 | 4.38 | 4.58 | 4.42 | 1343200.0 | 4.42 |
| 2021-01-08 | 4.88 | 4.64 | 4.75 | 4.69 | 1416100.0 | 4.69 |
| 2021-01-07 | 4.91 | 4.69 | 4.72 | 4.78 | 1359900.0 | 4.78 |
| 2021-01-06 | 4.74 | 4.59 | 4.61 | 4.65 | 1232300.0 | 4.65 |
| 2021-01-05 | 4.68 | 4.48 | 4.48 | 4.62 | 1438700.0 | 4.62 |
| 2021-01-04 | 4.85 | 4.48 | 4.83 | 4.52 | 1544100.0 | 4.52 |
| 2020-12-31 | 4.88 | 4.68 | 4.86 | 4.7 | 1190300.0 | 4.7 |
| 2020-12-30 | 5.1 | 4.88 | 4.96 | 4.9 | 1046800.0 | 4.9 |
| 2020-12-29 | 5.03 | 4.84 | 4.99 | 4.93 | 1661000.0 | 4.93 |
| 2020-12-28 | 5.05 | 4.86 | 4.97 | 4.91 | 984700.0 | 4.91 |
| 2020-12-24 | 5.05 | 4.88 | 5.03 | 4.94 | 747700.0 | 4.94 |
| 2020-12-23 | 5.18 | 5.0 | 5.0 | 5.04 | 861000.0 | 5.04 |
| 2020-12-22 | 5.2 | 4.92 | 5.2 | 5.01 | 1853300.0 | 5.01 |
| 2020-12-21 | 5.26 | 5.04 | 5.15 | 5.19 | 878500.0 | 5.19 |
| 2020-12-18 | 5.49 | 5.36 | 5.49 | 5.39 | 1155600.0 | 5.39 |
| 2020-12-17 | 5.63 | 5.43 | 5.56 | 5.48 | 1571000.0 | 5.48 |
| 2020-12-16 | 5.56 | 5.4 | 5.54 | 5.48 | 789300.0 | 5.48 |
| 2020-12-15 | 5.54 | 5.23 | 5.42 | 5.51 | 1045300.0 | 5.51 |
| 2020-12-14 | 5.63 | 5.33 | 5.48 | 5.39 | 1649700.0 | 5.39 |
| 2020-12-11 | 5.53 | 5.33 | 5.48 | 5.45 | 751700.0 | 5.45 |
| 2020-12-10 | 5.55 | 5.08 | 5.12 | 5.54 | 1604900.0 | 5.54 |
| 2020-12-09 | 5.34 | 5.05 | 5.17 | 5.14 | 1787800.0 | 5.14 |
| 2020-12-08 | 5.35 | 5.1 | 5.1 | 5.16 | 956900.0 | 5.16 |
| 2020-12-07 | 5.3 | 5.08 | 5.21 | 5.25 | 1501600.0 | 5.25 |
| 2020-12-04 | 5.58 | 5.23 | 5.23 | 5.29 | 2059500.0 | 5.29 |
| 2020-12-03 | 5.36 | 5.06 | 5.24 | 5.13 | 1538200.0 | 5.13 |
| 2020-12-02 | 5.47 | 5.07 | 5.23 | 5.34 | 1334900.0 | 5.34 |
| 2020-12-01 | 5.41 | 5.08 | 5.17 | 5.27 | 1512200.0 | 5.27 |
| 2020-11-30 | 5.4 | 4.97 | 5.35 | 5.03 | 2575200.0 | 5.03 |
| 2020-11-27 | 5.56 | 5.14 | 5.2 | 5.4 | 926900.0 | 5.4 |
| 2020-11-25 | 5.34 | 5.13 | 5.25 | 5.19 | 2104900.0 | 5.19 |
| 2020-11-24 | 5.5 | 5.05 | 5.15 | 5.33 | 2425400.0 | 5.33 |
| 2020-11-23 | 5.05 | 4.77 | 4.87 | 5.0 | 851200.0 | 5.0 |
| 2020-11-20 | 4.8 | 4.64 | 4.79 | 4.76 | 610600.0 | 4.76 |
| 2020-11-19 | 4.88 | 4.64 | 4.79 | 4.78 | 1219100.0 | 4.78 |
| 2020-11-18 | 4.95 | 4.74 | 4.95 | 4.74 | 953200.0 | 4.74 |
| 2020-11-17 | 4.95 | 4.55 | 4.69 | 4.92 | 1197400.0 | 4.92 |
| 2020-11-16 | 4.84 | 4.65 | 4.79 | 4.69 | 941000.0 | 4.69 |
| 2020-11-13 | 4.63 | 4.2 | 4.36 | 4.57 | 1131600.0 | 4.57 |
| 2020-11-12 | 4.65 | 4.26 | 4.58 | 4.32 | 1118600.0 | 4.32 |
| 2020-11-11 | 4.87 | 4.45 | 4.87 | 4.58 | 1388300.0 | 4.58 |
| 2020-11-10 | 4.88 | 4.16 | 4.16 | 4.75 | 3287800.0 | 4.75 |
| 2020-11-09 | 4.18 | 3.82 | 3.96 | 4.14 | 1998000.0 | 4.14 |
| 2020-11-06 | 3.79 | 3.53 | 3.74 | 3.73 | 1041600.0 | 3.73 |
| 2020-11-05 | 3.81 | 3.54 | 3.54 | 3.74 | 777900.0 | 3.74 |
| 2020-11-04 | 3.64 | 3.48 | 3.53 | 3.5 | 660400.0 | 3.5 |
| 2020-11-03 | 3.65 | 3.38 | 3.42 | 3.52 | 1133100.0 | 3.52 |
| 2020-11-02 | 3.37 | 3.23 | 3.28 | 3.32 | 1475900.0 | 3.32 |
| 2020-10-30 | 3.27 | 3.12 | 3.25 | 3.22 | 1078400.0 | 3.22 |
| 2020-10-29 | 3.27 | 2.99 | 3.1 | 3.26 | 1704200.0 | 3.26 |
| 2020-10-28 | 3.28 | 2.98 | 3.25 | 3.1 | 1574100.0 | 3.1 |
| 2020-10-27 | 3.61 | 3.31 | 3.57 | 3.32 | 788300.0 | 3.32 |
| 2020-10-26 | 3.68 | 3.5 | 3.56 | 3.61 | 662100.0 | 3.61 |
| 2020-10-23 | 3.62 | 3.42 | 3.48 | 3.61 | 1014100.0 | 3.61 |
| 2020-10-22 | 3.49 | 3.29 | 3.35 | 3.45 | 1098000.0 | 3.45 |
| 2020-10-21 | 3.53 | 3.34 | 3.45 | 3.34 | 1217000.0 | 3.34 |
| 2020-10-20 | 3.68 | 3.46 | 3.63 | 3.46 | 1312800.0 | 3.46 |
| 2020-10-19 | 3.77 | 3.58 | 3.58 | 3.59 | 1040100.0 | 3.59 |
| 2020-10-16 | 3.65 | 3.5 | 3.63 | 3.56 | 919000.0 | 3.56 |
| 2020-10-15 | 3.74 | 3.52 | 3.65 | 3.57 | 1083800.0 | 3.57 |
| 2020-10-14 | 3.9 | 3.7 | 3.76 | 3.75 | 1127000.0 | 3.75 |
| 2020-10-13 | 3.8 | 3.69 | 3.75 | 3.75 | 1097600.0 | 3.75 |
| 2020-10-12 | 3.9 | 3.72 | 3.9 | 3.79 | 755100.0 | 3.79 |
| 2020-10-09 | 3.9 | 3.77 | 3.89 | 3.87 | 891900.0 | 3.87 |
| 2020-10-08 | 3.82 | 3.63 | 3.66 | 3.81 | 831200.0 | 3.81 |
| 2020-10-07 | 3.72 | 3.51 | 3.59 | 3.66 | 997800.0 | 3.66 |
| 2020-10-06 | 3.86 | 3.56 | 3.79 | 3.57 | 1402200.0 | 3.57 |
| 2020-10-05 | 3.77 | 3.61 | 3.67 | 3.73 | 1271200.0 | 3.73 |
| 2020-10-02 | 3.7 | 3.54 | 3.58 | 3.63 | 936200.0 | 3.63 |
| 2020-10-01 | 3.7 | 3.53 | 3.56 | 3.65 | 952700.0 | 3.65 |
| 2020-09-30 | 3.81 | 3.57 | 3.63 | 3.57 | 1263500.0 | 3.57 |
| 2020-09-29 | 3.75 | 3.56 | 3.75 | 3.61 | 1842600.0 | 3.61 |
| 2020-09-28 | 3.84 | 3.68 | 3.69 | 3.72 | 1081000.0 | 3.72 |
| 2020-09-25 | 3.84 | 3.68 | 3.78 | 3.68 | 1034900.0 | 3.68 |
| 2020-09-24 | 3.97 | 3.47 | 3.66 | 3.84 | 2381600.0 | 3.84 |
| 2020-09-23 | 4.0 | 3.63 | 3.89 | 3.66 | 1797600.0 | 3.66 |
| 2020-09-22 | 4.18 | 3.86 | 4.16 | 3.88 | 1443600.0 | 3.88 |
| 2020-09-21 | 4.38 | 4.11 | 4.38 | 4.13 | 1237600.0 | 4.13 |
| 2020-09-18 | 4.55 | 4.36 | 4.55 | 4.46 | 1381400.0 | 4.46 |
| 2020-09-17 | 4.79 | 4.46 | 4.77 | 4.55 | 1523500.0 | 4.55 |
| 2020-09-16 | 4.96 | 4.72 | 4.9 | 4.85 | 1556800.0 | 4.85 |
| 2020-09-15 | 5.18 | 4.93 | 5.05 | 5.12 | 1146300.0 | 5.12 |
| 2020-09-14 | 5.19 | 4.96 | 5.19 | 5.06 | 747900.0 | 5.06 |
| 2020-09-11 | 5.3 | 5.15 | 5.22 | 5.17 | 626400.0 | 5.17 |
| 2020-09-10 | 5.49 | 5.16 | 5.41 | 5.16 | 2044100.0 | 5.16 |
| 2020-09-09 | 5.53 | 5.4 | 5.51 | 5.41 | 611900.0 | 5.41 |
| 2020-09-08 | 5.45 | 5.18 | 5.31 | 5.44 | 956100.0 | 5.44 |
| 2020-09-04 | 5.61 | 5.28 | 5.55 | 5.42 | 532500.0 | 5.42 |
| 2020-09-03 | 5.61 | 5.4 | 5.52 | 5.52 | 1016600.0 | 5.52 |
| 2020-09-02 | 5.63 | 5.36 | 5.63 | 5.54 | 861400.0 | 5.54 |
| 2020-09-01 | 5.77 | 5.55 | 5.63 | 5.64 | 1109000.0 | 5.64 |
| 2020-08-31 | 5.95 | 5.57 | 5.8 | 5.58 | 1355600.0 | 5.58 |
| 2020-08-28 | 5.74 | 5.45 | 5.46 | 5.71 | 1110300.0 | 5.71 |
| 2020-08-27 | 5.64 | 5.35 | 5.56 | 5.38 | 791600.0 | 5.38 |
| 2020-08-26 | 5.69 | 5.47 | 5.56 | 5.56 | 737500.0 | 5.56 |
| 2020-08-25 | 5.63 | 5.37 | 5.44 | 5.55 | 1072500.0 | 5.55 |
| 2020-08-24 | 5.43 | 5.3 | 5.42 | 5.4 | 518000.0 | 5.4 |
| 2020-08-21 | 5.48 | 5.33 | 5.45 | 5.35 | 555900.0 | 5.35 |
| 2020-08-20 | 5.52 | 5.35 | 5.38 | 5.47 | 773500.0 | 5.47 |
| 2020-08-19 | 5.72 | 5.44 | 5.48 | 5.47 | 848700.0 | 5.47 |
| 2020-08-18 | 5.68 | 5.4 | 5.44 | 5.44 | 935500.0 | 5.44 |
| 2020-08-17 | 5.74 | 5.4 | 5.73 | 5.44 | 1160100.0 | 5.44 |
| 2020-08-14 | 5.79 | 5.58 | 5.68 | 5.72 | 1152500.0 | 5.72 |
| 2020-08-13 | 5.77 | 5.51 | 5.51 | 5.66 | 1861300.0 | 5.66 |
| 2020-08-12 | 6.0 | 5.48 | 6.0 | 5.57 | 2228600.0 | 5.57 |
| 2020-08-11 | 6.3 | 5.86 | 6.1 | 5.9 | 2159700.0 | 5.9 |
| 2020-08-10 | 6.55 | 6.2 | 6.51 | 6.24 | 1299600.0 | 6.24 |
| 2020-08-07 | 6.46 | 6.16 | 6.37 | 6.44 | 998500.0 | 6.44 |
| 2020-08-06 | 6.7 | 6.31 | 6.64 | 6.5 | 1690600.0 | 6.5 |
| 2020-08-05 | 7.07 | 6.71 | 6.94 | 6.72 | 1448200.0 | 6.72 |
| 2020-08-04 | 7.3 | 6.59 | 6.98 | 6.81 | 3860600.0 | 6.81 |
| 2020-08-03 | 6.87 | 6.1 | 6.17 | 6.66 | 3369300.0 | 6.66 |
| 2020-07-31 | 6.39 | 6.14 | 6.33 | 6.23 | 1050200.0 | 6.23 |
| 2020-07-30 | 6.42 | 6.12 | 6.35 | 6.33 | 1187100.0 | 6.33 |
| 2020-07-29 | 6.51 | 6.33 | 6.46 | 6.47 | 1072100.0 | 6.47 |
| 2020-07-28 | 6.66 | 6.45 | 6.56 | 6.48 | 778700.0 | 6.48 |
| 2020-07-27 | 6.79 | 6.51 | 6.67 | 6.64 | 897800.0 | 6.64 |
| 2020-07-24 | 6.75 | 6.49 | 6.65 | 6.66 | 1498800.0 | 6.66 |
| 2020-07-23 | 7.03 | 6.57 | 6.7 | 6.81 | 1636000.0 | 6.81 |
| 2020-07-22 | 6.74 | 6.38 | 6.49 | 6.64 | 995600.0 | 6.64 |
| 2020-07-21 | 6.65 | 6.41 | 6.5 | 6.49 | 1140100.0 | 6.49 |
| 2020-07-20 | 6.42 | 6.21 | 6.42 | 6.41 | 1466600.0 | 6.41 |
| 2020-07-17 | 6.69 | 6.29 | 6.54 | 6.41 | 1050200.0 | 6.41 |
| 2020-07-16 | 6.59 | 6.35 | 6.41 | 6.52 | 1186300.0 | 6.52 |
| 2020-07-15 | 6.58 | 6.33 | 6.43 | 6.51 | 1086400.0 | 6.51 |
| 2020-07-14 | 6.33 | 6.01 | 6.11 | 6.33 | 1186000.0 | 6.33 |
| 2020-07-13 | 6.44 | 6.15 | 6.38 | 6.2 | 1402600.0 | 6.2 |
| 2020-07-10 | 6.32 | 6.11 | 6.11 | 6.3 | 725600.0 | 6.3 |
| 2020-07-09 | 6.28 | 6.04 | 6.15 | 6.19 | 1501800.0 | 6.19 |
| 2020-07-08 | 6.21 | 5.9 | 6.0 | 6.2 | 1070400.0 | 6.2 |
| 2020-07-07 | 6.2 | 6.0 | 6.16 | 6.02 | 1361800.0 | 6.02 |
| 2020-07-06 | 6.34 | 5.88 | 6.15 | 6.24 | 2313400.0 | 6.24 |
| 2020-07-02 | 6.0 | 5.69 | 5.91 | 5.8 | 1484700.0 | 5.8 |
| 2020-07-01 | 5.87 | 5.69 | 5.74 | 5.81 | 1049700.0 | 5.81 |
| 2020-06-30 | 5.81 | 5.58 | 5.73 | 5.75 | 2280700.0 | 5.75 |
| 2020-06-29 | 5.89 | 5.72 | 5.72 | 5.85 | 1424000.0 | 5.85 |
| 2020-06-26 | 5.78 | 5.57 | 5.75 | 5.7 | 1692200.0 | 5.7 |
| 2020-06-25 | 5.78 | 5.33 | 5.39 | 5.77 | 1221200.0 | 5.77 |
| 2020-06-24 | 5.58 | 5.33 | 5.43 | 5.46 | 1292500.0 | 5.46 |
| 2020-06-23 | 5.73 | 5.4 | 5.48 | 5.56 | 1110600.0 | 5.56 |
| 2020-06-22 | 5.5 | 5.28 | 5.37 | 5.38 | 1635400.0 | 5.38 |
| 2020-06-19 | 5.75 | 5.42 | 5.46 | 5.57 | 1819800.0 | 5.57 |
| 2020-06-18 | 5.77 | 5.31 | 5.6 | 5.35 | 2683700.0 | 5.35 |
| 2020-06-17 | 5.92 | 5.64 | 5.78 | 5.74 | 1357500.0 | 5.74 |
| 2020-06-16 | 6.17 | 5.77 | 6.1 | 5.8 | 2111300.0 | 5.8 |
| 2020-06-15 | 6.03 | 5.64 | 5.76 | 5.79 | 2030400.0 | 5.79 |
| 2020-06-12 | 6.27 | 5.86 | 6.11 | 6.06 | 2336500.0 | 6.06 |
| 2020-06-11 | 6.08 | 5.63 | 5.72 | 5.7 | 3401100.0 | 5.7 |
| 2020-06-10 | 6.44 | 5.96 | 6.31 | 6.27 | 3246600.0 | 6.27 |
| 2020-06-09 | 6.47 | 5.91 | 6.2 | 6.44 | 3390700.0 | 6.44 |
| 2020-06-08 | 6.6 | 5.9 | 6.05 | 6.57 | 3234300.0 | 6.57 |
| 2020-06-05 | 6.25 | 5.71 | 6.09 | 5.74 | 2626800.0 | 5.74 |
| 2020-06-04 | 6.01 | 5.6 | 5.64 | 5.78 | 2351500.0 | 5.78 |
| 2020-06-03 | 5.86 | 5.29 | 5.51 | 5.72 | 2854400.0 | 5.72 |
| 2020-06-02 | 5.47 | 5.13 | 5.21 | 5.43 | 2868400.0 | 5.43 |
| 2020-06-01 | 5.12 | 4.78 | 4.99 | 5.09 | 2496800.0 | 5.09 |
| 2020-05-29 | 5.05 | 4.67 | 4.81 | 5.04 | 5305000.0 | 5.04 |
| 2020-05-28 | 5.39 | 4.86 | 5.38 | 4.91 | 1851100.0 | 4.91 |
| 2020-05-27 | 5.29 | 4.86 | 5.0 | 5.29 | 1758600.0 | 5.29 |
| 2020-05-26 | 5.09 | 4.78 | 5.07 | 4.93 | 2047400.0 | 4.93 |
| 2020-05-22 | 4.74 | 4.44 | 4.57 | 4.72 | 1405300.0 | 4.72 |
| 2020-05-21 | 4.93 | 4.29 | 4.49 | 4.62 | 3352000.0 | 4.62 |
| 2020-05-20 | 4.64 | 4.36 | 4.39 | 4.39 | 3015800.0 | 4.39 |
| 2020-05-19 | 4.57 | 4.21 | 4.34 | 4.39 | 2368600.0 | 4.39 |
| 2020-05-18 | 4.5 | 4.26 | 4.39 | 4.34 | 1964600.0 | 4.34 |
| 2020-05-15 | 4.32 | 4.04 | 4.07 | 4.14 | 1697400.0 | 4.14 |
| 2020-05-14 | 4.13 | 3.66 | 3.7 | 4.07 | 2315300.0 | 4.07 |
| 2020-05-13 | 4.59 | 3.77 | 4.59 | 3.82 | 2975400.0 | 3.82 |
| 2020-05-12 | 4.64 | 4.17 | 4.33 | 4.27 | 3941200.0 | 4.27 |
| 2020-05-11 | 4.17 | 3.84 | 4.02 | 4.11 | 2150400.0 | 4.11 |
| 2020-05-08 | 4.15 | 3.92 | 4.07 | 4.05 | 2717800.0 | 4.05 |
| 2020-05-07 | 3.94 | 3.69 | 3.73 | 3.85 | 2576100.0 | 3.85 |
| 2020-05-06 | 3.78 | 3.45 | 3.71 | 3.61 | 3083800.0 | 3.61 |
| 2020-05-05 | 4.23 | 3.64 | 3.87 | 3.66 | 2511700.0 | 3.66 |
| 2020-05-04 | 3.74 | 3.48 | 3.51 | 3.71 | 1134900.0 | 3.71 |
| 2020-05-01 | 3.78 | 3.45 | 3.67 | 3.54 | 1460800.0 | 3.54 |
| 2020-04-30 | 4.16 | 3.71 | 4.1 | 3.84 | 2846300.0 | 3.84 |
| 2020-04-29 | 4.18 | 3.85 | 3.95 | 4.06 | 2933700.0 | 4.06 |
| 2020-04-28 | 3.87 | 3.39 | 3.4 | 3.76 | 3973700.0 | 3.76 |
| 2020-04-27 | 3.33 | 3.16 | 3.23 | 3.3 | 1476800.0 | 3.3 |
| 2020-04-24 | 3.59 | 3.22 | 3.5 | 3.3 | 2656200.0 | 3.3 |
| 2020-04-23 | 3.65 | 3.4 | 3.49 | 3.51 | 2259500.0 | 3.51 |
| 2020-04-22 | 3.65 | 3.42 | 3.55 | 3.51 | 2970000.0 | 3.51 |
| 2020-04-21 | 3.73 | 3.45 | 3.66 | 3.45 | 2832000.0 | 3.45 |
| 2020-04-20 | 4.03 | 3.59 | 3.73 | 3.77 | 2722200.0 | 3.77 |
| 2020-04-17 | 4.01 | 3.75 | 3.85 | 3.88 | 1731600.0 | 3.88 |
| 2020-04-16 | 3.96 | 3.66 | 3.86 | 3.9 | 1693800.0 | 3.9 |
| 2020-04-15 | 4.05 | 3.69 | 3.79 | 3.96 | 2155300.0 | 3.96 |
| 2020-04-14 | 4.27 | 3.92 | 4.03 | 4.0 | 1363000.0 | 4.0 |
| 2020-04-13 | 4.32 | 3.86 | 4.32 | 4.0 | 1718300.0 | 4.0 |
| 2020-04-09 | 4.48 | 4.05 | 4.39 | 4.2 | 1673300.0 | 4.2 |
| 2020-04-08 | 4.33 | 4.08 | 4.13 | 4.23 | 1490700.0 | 4.23 |
| 2020-04-07 | 4.58 | 4.01 | 4.4 | 4.13 | 2552500.0 | 4.13 |
| 2020-04-06 | 4.55 | 4.23 | 4.3 | 4.26 | 1585000.0 | 4.26 |
| 2020-04-03 | 4.6 | 4.15 | 4.56 | 4.36 | 1236900.0 | 4.36 |
| 2020-04-02 | 4.52 | 3.98 | 4.25 | 4.36 | 2506900.0 | 4.36 |
| 2020-04-01 | 4.16 | 3.86 | 4.06 | 4.07 | 1298800.0 | 4.07 |
| 2020-03-31 | 4.4 | 4.0 | 4.0 | 4.17 | 1419700.0 | 4.17 |
| 2020-03-30 | 4.1 | 3.67 | 3.72 | 4.04 | 1407600.0 | 4.04 |
| 2020-03-27 | 4.02 | 3.67 | 3.95 | 3.85 | 2019800.0 | 3.85 |
| 2020-03-26 | 4.62 | 4.04 | 4.3 | 4.13 | 2499600.0 | 4.13 |
| 2020-03-25 | 4.43 | 3.87 | 4.0 | 4.23 | 3026200.0 | 4.23 |
| 2020-03-24 | 4.07 | 3.63 | 3.63 | 3.93 | 2396200.0 | 3.93 |
| 2020-03-23 | 3.7 | 3.29 | 3.45 | 3.4 | 2169800.0 | 3.4 |
| 2020-03-20 | 3.87 | 3.0 | 3.15 | 3.5 | 4451700.0 | 3.5 |
| 2020-03-19 | 3.13 | 2.7 | 2.78 | 3.05 | 3577600.0 | 3.05 |
| 2020-03-18 | 3.41 | 2.25 | 3.24 | 2.57 | 6563500.0 | 2.57 |
| 2020-03-17 | 4.0 | 3.4 | 3.89 | 3.51 | 4097600.0 | 3.51 |
| 2020-03-16 | 4.25 | 3.3 | 4.08 | 3.82 | 4820500.0 | 3.82 |
| 2020-03-13 | 5.12 | 4.28 | 5.05 | 4.5 | 3455000.0 | 4.5 |
| 2020-03-12 | 5.05 | 4.45 | 5.01 | 4.65 | 3465600.0 | 4.65 |
| 2020-03-11 | 5.99 | 5.28 | 5.71 | 5.41 | 2444300.0 | 5.41 |
| 2020-03-10 | 6.64 | 5.5 | 6.1 | 6.08 | 5236400.0 | 6.08 |
| 2020-03-09 | 6.21 | 5.25 | 6.2 | 5.26 | 6518200.0 | 5.26 |
| 2020-03-06 | 7.67 | 7.21 | 7.57 | 7.3 | 2787400.0 | 7.3 |
| 2020-03-05 | 8.1 | 7.58 | 8.07 | 7.75 | 2775100.0 | 7.75 |
| 2020-03-04 | 8.29 | 8.04 | 8.16 | 8.24 | 2138300.0 | 8.24 |
| 2020-03-03 | 8.31 | 7.93 | 8.15 | 8.1 | 2798000.0 | 8.1 |
| 2020-03-02 | 8.13 | 7.72 | 8.11 | 8.04 | 2507400.0 | 8.04 |
| 2020-02-28 | 8.1 | 7.79 | 8.0 | 7.99 | 2787100.0 | 7.99 |
| 2020-02-27 | 8.48 | 8.14 | 8.4 | 8.2 | 2877500.0 | 8.2 |
| 2020-02-26 | 8.92 | 8.55 | 8.55 | 8.57 | 2803500.0 | 8.57 |
| 2020-02-25 | 9.22 | 8.49 | 9.22 | 8.5 | 2646600.0 | 8.5 |
| 2020-02-24 | 9.31 | 9.0 | 9.31 | 9.12 | 1105500.0 | 9.12 |
| 2020-02-21 | 9.7 | 9.4 | 9.57 | 9.59 | 843700.0 | 9.59 |
| 2020-02-20 | 9.82 | 9.53 | 9.56 | 9.7 | 1276000.0 | 9.7 |
| 2020-02-19 | 9.73 | 9.52 | 9.58 | 9.65 | 730300.0 | 9.65 |
| 2020-02-18 | 9.59 | 9.37 | 9.41 | 9.48 | 854800.0 | 9.48 |