| 名前 | Yamana Gold Inc. Ordinary Shares (Canada) |
| ティッカー | AUY |
| 国 | Canada |
| 上場年 | nan |
| セクター | Basic Industries |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 4.76 | 4.61 | 4.76 | 4.64 | 23170400.0 | 4.64 |
| 2021-02-12 | 4.91 | 4.76 | 4.87 | 4.81 | 24780300.0 | 4.81 |
| 2021-02-11 | 5.03 | 4.85 | 4.94 | 4.93 | 19501800.0 | 4.93 |
| 2021-02-10 | 5.0 | 4.86 | 4.98 | 4.91 | 10948400.0 | 4.91 |
| 2021-02-09 | 5.05 | 4.88 | 5.03 | 4.91 | 10819100.0 | 4.91 |
| 2021-02-08 | 5.04 | 4.93 | 4.97 | 5.02 | 13916700.0 | 5.02 |
| 2021-02-05 | 4.91 | 4.74 | 4.79 | 4.9 | 10720800.0 | 4.9 |
| 2021-02-04 | 4.8 | 4.63 | 4.75 | 4.74 | 15826400.0 | 4.74 |
| 2021-02-03 | 4.92 | 4.81 | 4.85 | 4.89 | 9989700.0 | 4.89 |
| 2021-02-02 | 4.88 | 4.71 | 4.84 | 4.82 | 15837600.0 | 4.82 |
| 2021-02-01 | 4.98 | 4.81 | 4.93 | 4.96 | 21794200.0 | 4.96 |
| 2021-01-29 | 4.97 | 4.65 | 4.93 | 4.66 | 22560500.0 | 4.66 |
| 2021-01-28 | 4.85 | 4.65 | 4.75 | 4.74 | 19671100.0 | 4.74 |
| 2021-01-27 | 4.87 | 4.5 | 4.87 | 4.55 | 28151800.0 | 4.55 |
| 2021-01-26 | 5.11 | 4.87 | 5.11 | 4.89 | 24037400.0 | 4.89 |
| 2021-01-25 | 5.27 | 5.09 | 5.22 | 5.15 | 10736300.0 | 5.15 |
| 2021-01-22 | 5.26 | 5.04 | 5.11 | 5.19 | 10766400.0 | 5.19 |
| 2021-01-21 | 5.31 | 5.15 | 5.29 | 5.23 | 11779000.0 | 5.23 |
| 2021-01-20 | 5.29 | 5.18 | 5.21 | 5.27 | 13527700.0 | 5.27 |
| 2021-01-19 | 5.15 | 5.02 | 5.15 | 5.13 | 15906300.0 | 5.13 |
| 2021-01-15 | 5.3 | 4.96 | 5.28 | 5.07 | 15336000.0 | 5.07 |
| 2021-01-14 | 5.38 | 5.24 | 5.31 | 5.32 | 12592800.0 | 5.32 |
| 2021-01-13 | 5.42 | 5.28 | 5.41 | 5.29 | 13265700.0 | 5.29 |
| 2021-01-12 | 5.45 | 5.29 | 5.45 | 5.4 | 13850600.0 | 5.4 |
| 2021-01-11 | 5.51 | 5.36 | 5.43 | 5.41 | 19485200.0 | 5.41 |
| 2021-01-08 | 5.77 | 5.39 | 5.75 | 5.54 | 29321400.0 | 5.54 |
| 2021-01-07 | 6.1 | 5.77 | 6.03 | 5.88 | 26535100.0 | 5.88 |
| 2021-01-06 | 6.1 | 5.92 | 6.01 | 6.06 | 19201100.0 | 6.06 |
| 2021-01-05 | 6.16 | 5.98 | 6.15 | 6.04 | 15080900.0 | 6.04 |
| 2021-01-04 | 6.12 | 5.84 | 5.94 | 6.09 | 20183300.0 | 6.09 |
| 2020-12-31 | 5.92 | 5.63 | 5.87 | 5.71 | 15387100.0 | 5.71 |
| 2020-12-30 | 5.88 | 5.64 | 5.64 | 5.87 | 12053900.0 | 5.87 |
| 2020-12-29 | 5.77 | 5.62 | 5.68 | 5.64 | 12419000.0 | 5.61 |
| 2020-12-28 | 5.85 | 5.62 | 5.78 | 5.63 | 10619700.0 | 5.6 |
| 2020-12-24 | 5.78 | 5.63 | 5.71 | 5.67 | 7438300.0 | 5.64 |
| 2020-12-23 | 5.72 | 5.55 | 5.55 | 5.71 | 9182400.0 | 5.68 |
| 2020-12-22 | 5.74 | 5.47 | 5.71 | 5.54 | 12524600.0 | 5.51 |
| 2020-12-21 | 5.81 | 5.65 | 5.67 | 5.7 | 11511800.0 | 5.67 |
| 2020-12-18 | 5.88 | 5.65 | 5.86 | 5.65 | 19312800.0 | 5.62 |
| 2020-12-17 | 5.92 | 5.74 | 5.75 | 5.87 | 15298900.0 | 5.84 |
| 2020-12-16 | 5.64 | 5.47 | 5.54 | 5.63 | 14007300.0 | 5.6 |
| 2020-12-15 | 5.52 | 5.36 | 5.41 | 5.51 | 11388200.0 | 5.48 |
| 2020-12-14 | 5.51 | 5.25 | 5.45 | 5.26 | 13642900.0 | 5.24 |
| 2020-12-11 | 5.62 | 5.46 | 5.62 | 5.47 | 8716600.0 | 5.44 |
| 2020-12-10 | 5.7 | 5.51 | 5.59 | 5.62 | 16261000.0 | 5.59 |
| 2020-12-09 | 5.71 | 5.48 | 5.6 | 5.55 | 12437400.0 | 5.52 |
| 2020-12-08 | 5.78 | 5.66 | 5.76 | 5.68 | 8520700.0 | 5.65 |
| 2020-12-07 | 5.8 | 5.47 | 5.47 | 5.75 | 12929600.0 | 5.72 |
| 2020-12-04 | 5.54 | 5.4 | 5.47 | 5.5 | 10905400.0 | 5.47 |
| 2020-12-03 | 5.57 | 5.42 | 5.57 | 5.46 | 10956500.0 | 5.43 |
| 2020-12-02 | 5.54 | 5.39 | 5.5 | 5.51 | 13413700.0 | 5.48 |
| 2020-12-01 | 5.5 | 5.28 | 5.38 | 5.48 | 15498300.0 | 5.45 |
| 2020-11-30 | 5.23 | 5.02 | 5.05 | 5.22 | 17511900.0 | 5.2 |
| 2020-11-27 | 5.12 | 4.97 | 5.04 | 5.11 | 8881100.0 | 5.09 |
| 2020-11-25 | 5.22 | 5.04 | 5.1 | 5.13 | 15643300.0 | 5.11 |
| 2020-11-24 | 5.13 | 4.89 | 4.92 | 5.04 | 18411600.0 | 5.02 |
| 2020-11-23 | 5.27 | 5.07 | 5.23 | 5.07 | 15541400.0 | 5.05 |
| 2020-11-20 | 5.45 | 5.27 | 5.36 | 5.32 | 11015300.0 | 5.3 |
| 2020-11-19 | 5.39 | 5.25 | 5.31 | 5.28 | 10869600.0 | 5.26 |
| 2020-11-18 | 5.5 | 5.33 | 5.45 | 5.34 | 12001900.0 | 5.32 |
| 2020-11-17 | 5.53 | 5.4 | 5.5 | 5.45 | 13875500.0 | 5.42 |
| 2020-11-16 | 5.59 | 5.42 | 5.48 | 5.54 | 19553000.0 | 5.51 |
| 2020-11-13 | 5.59 | 5.47 | 5.56 | 5.49 | 16017600.0 | 5.46 |
| 2020-11-12 | 5.57 | 5.46 | 5.47 | 5.48 | 12967200.0 | 5.45 |
| 2020-11-11 | 5.42 | 5.31 | 5.35 | 5.41 | 14084500.0 | 5.39 |
| 2020-11-10 | 5.63 | 5.37 | 5.61 | 5.38 | 18441500.0 | 5.36 |
| 2020-11-09 | 5.68 | 5.46 | 5.68 | 5.59 | 20885700.0 | 5.56 |
| 2020-11-06 | 6.04 | 5.88 | 6.02 | 5.94 | 16198400.0 | 5.91 |
| 2020-11-05 | 6.01 | 5.74 | 5.77 | 5.96 | 29645300.0 | 5.93 |
| 2020-11-04 | 5.75 | 5.53 | 5.75 | 5.56 | 14409000.0 | 5.53 |
| 2020-11-03 | 5.77 | 5.63 | 5.74 | 5.7 | 13064400.0 | 5.67 |
| 2020-11-02 | 5.68 | 5.49 | 5.66 | 5.67 | 15430800.0 | 5.64 |
| 2020-10-30 | 5.63 | 5.38 | 5.55 | 5.56 | 23395200.0 | 5.53 |
| 2020-10-29 | 5.44 | 5.22 | 5.26 | 5.42 | 14337300.0 | 5.4 |
| 2020-10-28 | 5.64 | 5.3 | 5.61 | 5.32 | 19983100.0 | 5.3 |
| 2020-10-27 | 5.8 | 5.64 | 5.7 | 5.8 | 9163500.0 | 5.77 |
| 2020-10-26 | 5.88 | 5.66 | 5.75 | 5.67 | 15377300.0 | 5.64 |
| 2020-10-23 | 5.85 | 5.72 | 5.82 | 5.8 | 11328000.0 | 5.77 |
| 2020-10-22 | 5.85 | 5.71 | 5.79 | 5.83 | 11885800.0 | 5.8 |
| 2020-10-21 | 5.98 | 5.83 | 5.88 | 5.86 | 11841700.0 | 5.83 |
| 2020-10-20 | 5.88 | 5.74 | 5.82 | 5.81 | 11156200.0 | 5.78 |
| 2020-10-19 | 6.02 | 5.81 | 6.0 | 5.81 | 10765200.0 | 5.78 |
| 2020-10-16 | 6.08 | 5.93 | 6.05 | 5.93 | 11378700.0 | 5.9 |
| 2020-10-15 | 6.19 | 6.01 | 6.08 | 6.03 | 16200600.0 | 6.0 |
| 2020-10-14 | 6.3 | 6.09 | 6.25 | 6.17 | 14854700.0 | 6.14 |
| 2020-10-13 | 6.16 | 5.99 | 6.13 | 6.15 | 14224500.0 | 6.12 |
| 2020-10-12 | 6.25 | 6.09 | 6.12 | 6.17 | 9196900.0 | 6.14 |
| 2020-10-09 | 6.18 | 5.94 | 6.04 | 6.17 | 20331100.0 | 6.14 |
| 2020-10-08 | 5.9 | 5.67 | 5.68 | 5.9 | 19350700.0 | 5.87 |
| 2020-10-07 | 5.72 | 5.5 | 5.69 | 5.54 | 20227300.0 | 5.51 |
| 2020-10-06 | 6.05 | 5.59 | 5.96 | 5.61 | 17960800.0 | 5.58 |
| 2020-10-05 | 5.98 | 5.78 | 5.79 | 5.92 | 16280300.0 | 5.89 |
| 2020-10-02 | 5.83 | 5.67 | 5.72 | 5.77 | 12274500.0 | 5.74 |
| 2020-10-01 | 5.84 | 5.69 | 5.75 | 5.73 | 12213700.0 | 5.7 |
| 2020-09-30 | 5.72 | 5.56 | 5.66 | 5.68 | 12309500.0 | 5.65 |
| 2020-09-29 | 5.77 | 5.64 | 5.72 | 5.7 | 11042500.0 | 5.67 |
| 2020-09-28 | 5.75 | 5.57 | 5.69 | 5.68 | 12214000.0 | 5.64 |
| 2020-09-25 | 5.66 | 5.55 | 5.58 | 5.61 | 10104300.0 | 5.57 |
| 2020-09-24 | 5.67 | 5.26 | 5.3 | 5.65 | 18198900.0 | 5.61 |
| 2020-09-23 | 5.82 | 5.34 | 5.75 | 5.37 | 22553300.0 | 5.33 |
| 2020-09-22 | 5.98 | 5.79 | 5.88 | 5.91 | 12264800.0 | 5.86 |
| 2020-09-21 | 6.03 | 5.72 | 5.96 | 5.85 | 20240300.0 | 5.8 |
| 2020-09-18 | 6.27 | 6.11 | 6.2 | 6.12 | 15587500.0 | 6.07 |
| 2020-09-17 | 6.25 | 6.05 | 6.11 | 6.15 | 13695800.0 | 6.1 |
| 2020-09-16 | 6.37 | 6.23 | 6.35 | 6.28 | 13643000.0 | 6.23 |
| 2020-09-15 | 6.43 | 6.22 | 6.39 | 6.3 | 13323800.0 | 6.25 |
| 2020-09-14 | 6.33 | 6.1 | 6.13 | 6.32 | 14716000.0 | 6.27 |
| 2020-09-11 | 6.28 | 5.97 | 6.18 | 6.02 | 14206600.0 | 5.97 |
| 2020-09-10 | 6.42 | 6.12 | 6.38 | 6.15 | 16017800.0 | 6.1 |
| 2020-09-09 | 6.33 | 6.09 | 6.1 | 6.31 | 20885000.0 | 6.26 |
| 2020-09-08 | 6.18 | 5.82 | 5.85 | 6.03 | 17113200.0 | 5.98 |
| 2020-09-04 | 6.13 | 5.79 | 6.07 | 6.02 | 17969100.0 | 5.97 |
| 2020-09-03 | 6.23 | 5.95 | 6.05 | 6.14 | 16228000.0 | 6.09 |
| 2020-09-02 | 6.19 | 5.84 | 5.99 | 6.19 | 15120500.0 | 6.14 |
| 2020-09-01 | 6.34 | 5.99 | 6.33 | 6.09 | 17609600.0 | 6.04 |
| 2020-08-31 | 6.27 | 6.11 | 6.12 | 6.2 | 12462900.0 | 6.15 |
| 2020-08-28 | 6.14 | 5.96 | 5.98 | 6.09 | 15661600.0 | 6.04 |
| 2020-08-27 | 6.25 | 5.78 | 6.2 | 5.88 | 19593200.0 | 5.83 |
| 2020-08-26 | 6.16 | 5.85 | 5.85 | 6.16 | 16525900.0 | 6.11 |
| 2020-08-25 | 5.94 | 5.74 | 5.89 | 5.93 | 16600000.0 | 5.88 |
| 2020-08-24 | 6.03 | 5.85 | 6.0 | 5.92 | 13448500.0 | 5.87 |
| 2020-08-21 | 6.06 | 5.88 | 6.05 | 5.98 | 14067700.0 | 5.93 |
| 2020-08-20 | 6.17 | 5.97 | 6.01 | 6.14 | 14047000.0 | 6.09 |
| 2020-08-19 | 6.29 | 5.99 | 6.19 | 6.03 | 17886900.0 | 5.98 |
| 2020-08-18 | 6.48 | 6.14 | 6.46 | 6.26 | 17632600.0 | 6.21 |
| 2020-08-17 | 6.32 | 6.06 | 6.09 | 6.31 | 22269300.0 | 6.26 |
| 2020-08-14 | 6.0 | 5.8 | 5.95 | 5.87 | 14130100.0 | 5.82 |
| 2020-08-13 | 6.05 | 5.83 | 5.86 | 5.98 | 21626400.0 | 5.93 |
| 2020-08-12 | 6.01 | 5.77 | 5.96 | 5.78 | 15366000.0 | 5.74 |
| 2020-08-11 | 6.18 | 5.77 | 6.0 | 5.8 | 28106000.0 | 5.75 |
| 2020-08-10 | 6.72 | 6.42 | 6.54 | 6.44 | 12592100.0 | 6.39 |
| 2020-08-07 | 6.65 | 6.43 | 6.65 | 6.48 | 16397600.0 | 6.43 |
| 2020-08-06 | 6.99 | 6.66 | 6.94 | 6.72 | 19035100.0 | 6.67 |
| 2020-08-05 | 7.02 | 6.74 | 6.88 | 6.83 | 24991600.0 | 6.78 |
| 2020-08-04 | 6.73 | 6.39 | 6.44 | 6.72 | 18154100.0 | 6.67 |
| 2020-08-03 | 6.53 | 6.3 | 6.53 | 6.45 | 13782000.0 | 6.4 |
| 2020-07-31 | 6.54 | 6.38 | 6.46 | 6.51 | 16774800.0 | 6.46 |
| 2020-07-30 | 6.52 | 6.22 | 6.42 | 6.36 | 24665400.0 | 6.31 |
| 2020-07-29 | 6.7 | 6.42 | 6.6 | 6.65 | 25989700.0 | 6.6 |
| 2020-07-28 | 6.71 | 6.43 | 6.53 | 6.58 | 24827500.0 | 6.53 |
| 2020-07-27 | 6.88 | 6.46 | 6.8 | 6.61 | 41574200.0 | 6.56 |
| 2020-07-24 | 6.31 | 5.85 | 5.9 | 6.3 | 32013000.0 | 6.25 |
| 2020-07-23 | 6.02 | 5.67 | 6.01 | 5.8 | 24094200.0 | 5.75 |
| 2020-07-22 | 6.06 | 5.91 | 6.02 | 5.98 | 17454300.0 | 5.93 |
| 2020-07-21 | 6.0 | 5.83 | 5.96 | 5.91 | 18600600.0 | 5.86 |
| 2020-07-20 | 5.84 | 5.65 | 5.66 | 5.8 | 19264600.0 | 5.75 |
| 2020-07-17 | 5.62 | 5.44 | 5.5 | 5.58 | 16221600.0 | 5.54 |
| 2020-07-16 | 5.56 | 5.37 | 5.5 | 5.41 | 12642100.0 | 5.37 |
| 2020-07-15 | 5.55 | 5.37 | 5.47 | 5.54 | 10229300.0 | 5.5 |
| 2020-07-14 | 5.53 | 5.26 | 5.3 | 5.53 | 15606600.0 | 5.49 |
| 2020-07-13 | 5.65 | 5.27 | 5.6 | 5.28 | 20973500.0 | 5.24 |
| 2020-07-10 | 5.64 | 5.46 | 5.62 | 5.51 | 13595500.0 | 5.47 |
| 2020-07-09 | 5.68 | 5.44 | 5.63 | 5.59 | 15529700.0 | 5.55 |
| 2020-07-08 | 5.73 | 5.47 | 5.66 | 5.56 | 23355100.0 | 5.52 |
| 2020-07-07 | 5.56 | 5.31 | 5.34 | 5.53 | 14029600.0 | 5.49 |
| 2020-07-06 | 5.48 | 5.3 | 5.42 | 5.35 | 12350600.0 | 5.31 |
| 2020-07-02 | 5.48 | 5.3 | 5.34 | 5.35 | 14346200.0 | 5.31 |
| 2020-07-01 | 5.46 | 5.23 | 5.46 | 5.38 | 9803200.0 | 5.34 |
| 2020-06-30 | 5.46 | 5.22 | 5.25 | 5.46 | 14689400.0 | 5.42 |
| 2020-06-29 | 5.29 | 5.16 | 5.2 | 5.28 | 8180100.0 | 5.24 |
| 2020-06-26 | 5.24 | 5.02 | 5.13 | 5.21 | 13059600.0 | 5.15 |
| 2020-06-25 | 5.17 | 5.01 | 5.09 | 5.17 | 13308500.0 | 5.11 |
| 2020-06-24 | 5.31 | 5.08 | 5.27 | 5.12 | 20198300.0 | 5.06 |
| 2020-06-23 | 5.38 | 5.22 | 5.37 | 5.26 | 15350400.0 | 5.2 |
| 2020-06-22 | 5.33 | 5.13 | 5.15 | 5.22 | 19834100.0 | 5.16 |
| 2020-06-19 | 5.08 | 4.84 | 4.89 | 5.03 | 20182800.0 | 4.98 |
| 2020-06-18 | 4.92 | 4.81 | 4.86 | 4.82 | 14255300.0 | 4.77 |
| 2020-06-17 | 4.95 | 4.84 | 4.85 | 4.89 | 9067200.0 | 4.84 |
| 2020-06-16 | 5.02 | 4.81 | 5.01 | 4.84 | 13296500.0 | 4.79 |
| 2020-06-15 | 5.03 | 4.66 | 4.78 | 5.01 | 21094200.0 | 4.96 |
| 2020-06-12 | 5.08 | 4.85 | 5.05 | 4.91 | 19818300.0 | 4.86 |
| 2020-06-11 | 5.42 | 4.85 | 5.37 | 4.93 | 27749500.0 | 4.88 |
| 2020-06-10 | 5.36 | 5.02 | 5.19 | 5.36 | 25062800.0 | 5.3 |
| 2020-06-09 | 5.24 | 5.07 | 5.17 | 5.14 | 17325900.0 | 5.08 |
| 2020-06-08 | 5.09 | 4.92 | 5.02 | 5.09 | 13329500.0 | 5.03 |
| 2020-06-05 | 5.02 | 4.81 | 4.93 | 5.02 | 22829300.0 | 4.97 |
| 2020-06-04 | 5.21 | 5.06 | 5.18 | 5.12 | 16258100.0 | 5.06 |
| 2020-06-03 | 5.16 | 5.0 | 5.08 | 5.08 | 21742700.0 | 5.03 |
| 2020-06-02 | 5.48 | 5.2 | 5.45 | 5.22 | 21269800.0 | 5.16 |
| 2020-06-01 | 5.54 | 5.33 | 5.38 | 5.44 | 20646200.0 | 5.38 |
| 2020-05-29 | 5.43 | 5.25 | 5.25 | 5.36 | 37986600.0 | 5.3 |
| 2020-05-28 | 5.25 | 5.05 | 5.14 | 5.12 | 17329500.0 | 5.06 |
| 2020-05-27 | 5.1 | 4.88 | 4.96 | 5.04 | 40298600.0 | 4.99 |
| 2020-05-26 | 5.22 | 5.06 | 5.21 | 5.1 | 19304500.0 | 5.04 |
| 2020-05-22 | 5.44 | 5.22 | 5.33 | 5.25 | 16448200.0 | 5.19 |
| 2020-05-21 | 5.45 | 5.18 | 5.44 | 5.29 | 20319800.0 | 5.23 |
| 2020-05-20 | 5.65 | 5.46 | 5.55 | 5.5 | 21346000.0 | 5.44 |
| 2020-05-19 | 5.52 | 5.1 | 5.14 | 5.47 | 28922000.0 | 5.41 |
| 2020-05-18 | 5.39 | 4.95 | 5.39 | 4.97 | 26817400.0 | 4.92 |
| 2020-05-15 | 5.32 | 5.17 | 5.26 | 5.29 | 15191600.0 | 5.23 |
| 2020-05-14 | 5.28 | 5.05 | 5.07 | 5.16 | 22302700.0 | 5.1 |
| 2020-05-13 | 5.21 | 4.96 | 5.14 | 5.08 | 16790400.0 | 5.03 |
| 2020-05-12 | 5.27 | 5.05 | 5.12 | 5.08 | 20956600.0 | 5.03 |
| 2020-05-11 | 5.33 | 5.02 | 5.23 | 5.07 | 24039300.0 | 5.02 |
| 2020-05-08 | 5.28 | 5.05 | 5.08 | 5.24 | 21464800.0 | 5.18 |
| 2020-05-07 | 5.12 | 4.86 | 4.94 | 5.07 | 20036600.0 | 5.02 |
| 2020-05-06 | 4.95 | 4.81 | 4.87 | 4.87 | 13593400.0 | 4.82 |
| 2020-05-05 | 5.0 | 4.75 | 4.81 | 4.93 | 21511500.0 | 4.88 |
| 2020-05-04 | 4.96 | 4.84 | 4.93 | 4.89 | 19248300.0 | 4.84 |
| 2020-05-01 | 4.88 | 4.56 | 4.6 | 4.87 | 18784300.0 | 4.82 |
| 2020-04-30 | 4.97 | 4.63 | 4.82 | 4.68 | 24506700.0 | 4.63 |
| 2020-04-29 | 4.82 | 4.6 | 4.67 | 4.81 | 21308500.0 | 4.76 |
| 2020-04-28 | 4.8 | 4.57 | 4.73 | 4.74 | 17449200.0 | 4.69 |
| 2020-04-27 | 4.85 | 4.58 | 4.76 | 4.77 | 15737700.0 | 4.72 |
| 2020-04-24 | 4.89 | 4.59 | 4.85 | 4.76 | 25007400.0 | 4.71 |
| 2020-04-23 | 4.95 | 4.7 | 4.79 | 4.72 | 28686700.0 | 4.67 |
| 2020-04-22 | 4.71 | 4.51 | 4.52 | 4.65 | 23053000.0 | 4.6 |
| 2020-04-21 | 4.43 | 4.21 | 4.21 | 4.36 | 23202200.0 | 4.31 |
| 2020-04-20 | 4.51 | 4.27 | 4.29 | 4.39 | 19902200.0 | 4.34 |
| 2020-04-17 | 4.33 | 4.13 | 4.18 | 4.26 | 27712500.0 | 4.21 |
| 2020-04-16 | 4.46 | 4.2 | 4.25 | 4.36 | 22124100.0 | 4.31 |
| 2020-04-15 | 4.27 | 3.96 | 4.07 | 4.16 | 23135900.0 | 4.12 |
| 2020-04-14 | 4.59 | 4.1 | 4.28 | 4.19 | 33222800.0 | 4.14 |
| 2020-04-13 | 4.17 | 3.56 | 3.77 | 4.16 | 29980600.0 | 4.12 |
| 2020-04-09 | 3.74 | 3.51 | 3.52 | 3.72 | 26944500.0 | 3.68 |
| 2020-04-08 | 3.5 | 3.33 | 3.37 | 3.38 | 17973100.0 | 3.34 |
| 2020-04-07 | 3.47 | 3.18 | 3.3 | 3.36 | 24103400.0 | 3.32 |
| 2020-04-06 | 3.34 | 3.08 | 3.15 | 3.28 | 33724300.0 | 3.24 |
| 2020-04-03 | 3.18 | 3.05 | 3.06 | 3.08 | 20379400.0 | 3.05 |
| 2020-04-02 | 3.15 | 2.97 | 2.98 | 3.05 | 18290700.0 | 3.02 |
| 2020-04-01 | 2.95 | 2.74 | 2.77 | 2.94 | 18982000.0 | 2.91 |
| 2020-03-31 | 2.98 | 2.75 | 2.77 | 2.75 | 20994800.0 | 2.72 |
| 2020-03-30 | 3.06 | 2.73 | 2.95 | 2.8 | 15630400.0 | 2.77 |
| 2020-03-27 | 3.26 | 2.9 | 3.17 | 2.97 | 24370500.0 | 2.93 |
| 2020-03-26 | 3.52 | 3.17 | 3.35 | 3.26 | 28267100.0 | 3.21 |
| 2020-03-25 | 3.42 | 3.02 | 3.2 | 3.28 | 27507100.0 | 3.23 |
| 2020-03-24 | 3.27 | 2.98 | 3.22 | 3.2 | 31718100.0 | 3.15 |
| 2020-03-23 | 3.0 | 2.57 | 2.74 | 2.8 | 41930900.0 | 2.76 |
| 2020-03-20 | 3.1 | 2.55 | 3.09 | 2.57 | 39016000.0 | 2.53 |
| 2020-03-19 | 3.4 | 2.5 | 2.96 | 2.81 | 34045300.0 | 2.77 |
| 2020-03-18 | 3.65 | 2.95 | 3.33 | 2.95 | 26402000.0 | 2.91 |
| 2020-03-17 | 3.61 | 2.9 | 2.9 | 3.5 | 41666100.0 | 3.45 |
| 2020-03-16 | 3.18 | 2.23 | 2.3 | 2.96 | 37532200.0 | 2.92 |
| 2020-03-13 | 3.29 | 2.68 | 3.25 | 2.71 | 35181000.0 | 2.67 |
| 2020-03-12 | 3.52 | 2.92 | 3.08 | 3.15 | 32346000.0 | 3.1 |
| 2020-03-11 | 4.02 | 3.55 | 4.02 | 3.62 | 31614400.0 | 3.57 |
| 2020-03-10 | 4.05 | 3.7 | 3.95 | 4.02 | 38200800.0 | 3.96 |
| 2020-03-09 | 4.18 | 3.85 | 4.08 | 3.91 | 24663200.0 | 3.85 |
| 2020-03-06 | 4.38 | 4.0 | 4.35 | 4.25 | 22735300.0 | 4.19 |
| 2020-03-05 | 4.38 | 4.2 | 4.31 | 4.35 | 21250900.0 | 4.28 |
| 2020-03-04 | 4.27 | 4.08 | 4.24 | 4.22 | 24032300.0 | 4.16 |
| 2020-03-03 | 4.37 | 3.99 | 4.06 | 4.2 | 45372400.0 | 4.14 |
| 2020-03-02 | 4.0 | 3.85 | 3.99 | 3.98 | 20314800.0 | 3.92 |
| 2020-02-28 | 3.88 | 3.56 | 3.77 | 3.82 | 35600700.0 | 3.76 |
| 2020-02-27 | 4.58 | 4.02 | 4.58 | 4.05 | 38384900.0 | 3.99 |
| 2020-02-26 | 4.61 | 4.34 | 4.39 | 4.47 | 22450200.0 | 4.4 |
| 2020-02-25 | 4.68 | 4.4 | 4.53 | 4.41 | 24568700.0 | 4.34 |
| 2020-02-24 | 4.94 | 4.53 | 4.91 | 4.63 | 41597000.0 | 4.56 |
| 2020-02-21 | 4.71 | 4.52 | 4.55 | 4.66 | 23864200.0 | 4.59 |
| 2020-02-20 | 4.6 | 4.39 | 4.39 | 4.43 | 34682100.0 | 4.36 |
| 2020-02-19 | 4.42 | 4.26 | 4.38 | 4.42 | 25082900.0 | 4.35 |
| 2020-02-18 | 4.37 | 4.14 | 4.18 | 4.37 | 32944100.0 | 4.3 |