| 名前 | Chimera Investment Corporation Common Stock |
| ティッカー | CIM |
| 国 | United States |
| 上場年 | 2007.0 |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 11.94 | 11.31 | 11.5 | 11.94 | 4585800.0 | 11.94 |
| 2021-02-12 | 11.44 | 11.15 | 11.19 | 11.35 | 1814200.0 | 11.35 |
| 2021-02-11 | 11.3 | 11.04 | 11.1 | 11.17 | 1538900.0 | 11.17 |
| 2021-02-10 | 11.33 | 10.9 | 10.94 | 11.13 | 2252900.0 | 11.13 |
| 2021-02-09 | 11.1 | 10.84 | 10.96 | 11.08 | 2064800.0 | 11.08 |
| 2021-02-08 | 10.98 | 10.85 | 10.9 | 10.96 | 1646900.0 | 10.96 |
| 2021-02-05 | 10.99 | 10.82 | 10.84 | 10.89 | 2065700.0 | 10.89 |
| 2021-02-04 | 10.83 | 10.55 | 10.56 | 10.79 | 2412700.0 | 10.79 |
| 2021-02-03 | 10.65 | 10.46 | 10.55 | 10.56 | 1256800.0 | 10.56 |
| 2021-02-02 | 10.62 | 10.37 | 10.4 | 10.58 | 1375800.0 | 10.58 |
| 2021-02-01 | 10.35 | 10.02 | 10.19 | 10.34 | 1776700.0 | 10.34 |
| 2021-01-29 | 10.38 | 10.0 | 10.3 | 10.1 | 2469900.0 | 10.1 |
| 2021-01-28 | 10.34 | 10.08 | 10.19 | 10.3 | 1796200.0 | 10.3 |
| 2021-01-27 | 10.64 | 10.16 | 10.56 | 10.17 | 2557400.0 | 10.17 |
| 2021-01-26 | 10.76 | 10.57 | 10.65 | 10.65 | 2241600.0 | 10.65 |
| 2021-01-25 | 10.68 | 10.35 | 10.4 | 10.6 | 1612900.0 | 10.6 |
| 2021-01-22 | 10.49 | 10.25 | 10.4 | 10.49 | 1631400.0 | 10.49 |
| 2021-01-21 | 10.56 | 10.35 | 10.35 | 10.5 | 1873700.0 | 10.5 |
| 2021-01-20 | 10.4 | 10.17 | 10.24 | 10.38 | 1151300.0 | 10.38 |
| 2021-01-19 | 10.31 | 10.14 | 10.26 | 10.24 | 1779700.0 | 10.24 |
| 2021-01-15 | 10.33 | 10.19 | 10.33 | 10.21 | 1203300.0 | 10.21 |
| 2021-01-14 | 10.47 | 10.22 | 10.25 | 10.37 | 1681200.0 | 10.37 |
| 2021-01-13 | 10.28 | 10.14 | 10.17 | 10.21 | 1023700.0 | 10.21 |
| 2021-01-12 | 10.2 | 10.01 | 10.09 | 10.15 | 1593200.0 | 10.15 |
| 2021-01-11 | 10.16 | 10.01 | 10.04 | 10.01 | 1218300.0 | 10.01 |
| 2021-01-08 | 10.13 | 9.91 | 10.11 | 10.12 | 1613900.0 | 10.12 |
| 2021-01-07 | 10.3 | 10.01 | 10.2 | 10.09 | 1616300.0 | 10.09 |
| 2021-01-06 | 10.3 | 9.85 | 9.88 | 10.17 | 2418600.0 | 10.17 |
| 2021-01-05 | 9.97 | 9.78 | 9.84 | 9.79 | 1931200.0 | 9.79 |
| 2021-01-04 | 10.25 | 9.81 | 10.25 | 9.84 | 3668600.0 | 9.84 |
| 2020-12-31 | 10.26 | 10.08 | 10.12 | 10.25 | 2632000.0 | 10.25 |
| 2020-12-30 | 10.37 | 10.09 | 10.14 | 10.14 | 2440600.0 | 10.14 |
| 2020-12-29 | 10.54 | 10.06 | 10.46 | 10.19 | 2912500.0 | 10.19 |
| 2020-12-28 | 10.86 | 10.63 | 10.64 | 10.72 | 2527500.0 | 10.42 |
| 2020-12-24 | 10.64 | 10.38 | 10.62 | 10.61 | 1208200.0 | 10.31 |
| 2020-12-23 | 10.67 | 10.37 | 10.37 | 10.63 | 2054300.0 | 10.33 |
| 2020-12-22 | 10.55 | 10.26 | 10.55 | 10.36 | 2492400.0 | 10.07 |
| 2020-12-21 | 10.52 | 10.22 | 10.5 | 10.44 | 3249300.0 | 10.15 |
| 2020-12-18 | 10.85 | 10.47 | 10.76 | 10.55 | 4888500.0 | 10.25 |
| 2020-12-17 | 10.76 | 10.56 | 10.72 | 10.75 | 1567000.0 | 10.45 |
| 2020-12-16 | 10.88 | 10.65 | 10.86 | 10.67 | 1599100.0 | 10.37 |
| 2020-12-15 | 10.85 | 10.55 | 10.57 | 10.84 | 1579300.0 | 10.54 |
| 2020-12-14 | 10.85 | 10.52 | 10.55 | 10.52 | 2396200.0 | 10.23 |
| 2020-12-11 | 10.58 | 10.43 | 10.44 | 10.5 | 1889800.0 | 10.21 |
| 2020-12-10 | 10.61 | 10.39 | 10.51 | 10.59 | 2509700.0 | 10.29 |
| 2020-12-09 | 10.98 | 10.6 | 10.95 | 10.74 | 1673600.0 | 10.44 |
| 2020-12-08 | 10.97 | 10.69 | 10.71 | 10.88 | 1766300.0 | 10.58 |
| 2020-12-07 | 10.94 | 10.62 | 10.92 | 10.75 | 2090700.0 | 10.45 |
| 2020-12-04 | 10.92 | 10.6 | 10.64 | 10.88 | 2373100.0 | 10.58 |
| 2020-12-03 | 10.59 | 10.38 | 10.44 | 10.5 | 1456200.0 | 10.21 |
| 2020-12-02 | 10.43 | 10.26 | 10.35 | 10.38 | 1496100.0 | 10.09 |
| 2020-12-01 | 10.44 | 10.21 | 10.37 | 10.3 | 2233600.0 | 10.01 |
| 2020-11-30 | 10.57 | 10.19 | 10.5 | 10.26 | 3418800.0 | 9.97 |
| 2020-11-27 | 10.7 | 10.48 | 10.62 | 10.59 | 956500.0 | 10.29 |
| 2020-11-25 | 10.73 | 10.48 | 10.7 | 10.57 | 1861000.0 | 10.27 |
| 2020-11-24 | 10.85 | 10.5 | 10.56 | 10.73 | 3413800.0 | 10.43 |
| 2020-11-23 | 10.44 | 10.07 | 10.15 | 10.42 | 2781900.0 | 10.13 |
| 2020-11-20 | 10.12 | 9.93 | 10.01 | 10.0 | 2565400.0 | 9.72 |
| 2020-11-19 | 10.26 | 9.84 | 10.15 | 10.04 | 3729100.0 | 9.76 |
| 2020-11-18 | 10.73 | 10.2 | 10.56 | 10.22 | 3620700.0 | 9.93 |
| 2020-11-17 | 10.61 | 10.27 | 10.28 | 10.49 | 2521200.0 | 10.2 |
| 2020-11-16 | 10.48 | 10.13 | 10.21 | 10.43 | 3921000.0 | 10.14 |
| 2020-11-13 | 10.02 | 9.72 | 9.77 | 9.99 | 2741200.0 | 9.71 |
| 2020-11-12 | 9.8 | 9.55 | 9.7 | 9.67 | 3447800.0 | 9.4 |
| 2020-11-11 | 10.1 | 9.71 | 10.0 | 9.8 | 4526900.0 | 9.53 |
| 2020-11-10 | 9.98 | 9.37 | 9.55 | 9.98 | 5369600.0 | 9.7 |
| 2020-11-09 | 9.53 | 9.08 | 9.2 | 9.43 | 5500700.0 | 9.17 |
| 2020-11-06 | 9.15 | 8.77 | 9.07 | 8.82 | 2675100.0 | 8.57 |
| 2020-11-05 | 9.12 | 8.83 | 8.88 | 9.1 | 3343900.0 | 8.85 |
| 2020-11-04 | 8.98 | 8.63 | 8.76 | 8.85 | 3282100.0 | 8.6 |
| 2020-11-03 | 8.84 | 8.68 | 8.69 | 8.75 | 2002400.0 | 8.51 |
| 2020-11-02 | 8.64 | 8.31 | 8.38 | 8.61 | 2104700.0 | 8.37 |
| 2020-10-30 | 8.48 | 8.27 | 8.38 | 8.35 | 2251700.0 | 8.12 |
| 2020-10-29 | 8.5 | 8.24 | 8.41 | 8.46 | 2078400.0 | 8.22 |
| 2020-10-28 | 8.56 | 8.33 | 8.45 | 8.37 | 2149900.0 | 8.14 |
| 2020-10-27 | 8.81 | 8.6 | 8.69 | 8.61 | 1353900.0 | 8.37 |
| 2020-10-26 | 8.8 | 8.62 | 8.75 | 8.69 | 1861600.0 | 8.45 |
| 2020-10-23 | 8.87 | 8.6 | 8.62 | 8.82 | 2364100.0 | 8.57 |
| 2020-10-22 | 8.64 | 8.36 | 8.38 | 8.6 | 2049100.0 | 8.36 |
| 2020-10-21 | 8.49 | 8.31 | 8.45 | 8.35 | 2252000.0 | 8.12 |
| 2020-10-20 | 8.6 | 8.43 | 8.53 | 8.47 | 1529500.0 | 8.23 |
| 2020-10-19 | 8.69 | 8.44 | 8.66 | 8.44 | 1427300.0 | 8.2 |
| 2020-10-16 | 8.76 | 8.6 | 8.69 | 8.61 | 1424000.0 | 8.37 |
| 2020-10-15 | 8.73 | 8.6 | 8.63 | 8.73 | 1480200.0 | 8.49 |
| 2020-10-14 | 8.77 | 8.64 | 8.67 | 8.7 | 1271600.0 | 8.46 |
| 2020-10-13 | 8.74 | 8.6 | 8.69 | 8.67 | 1344900.0 | 8.43 |
| 2020-10-12 | 8.78 | 8.65 | 8.76 | 8.73 | 1472800.0 | 8.49 |
| 2020-10-09 | 8.95 | 8.73 | 8.93 | 8.73 | 2006400.0 | 8.49 |
| 2020-10-08 | 8.93 | 8.65 | 8.69 | 8.91 | 2588100.0 | 8.66 |
| 2020-10-07 | 8.69 | 8.53 | 8.64 | 8.63 | 1954500.0 | 8.39 |
| 2020-10-06 | 8.89 | 8.6 | 8.7 | 8.61 | 4111100.0 | 8.37 |
| 2020-10-05 | 8.67 | 8.48 | 8.5 | 8.66 | 2958700.0 | 8.42 |
| 2020-10-02 | 8.49 | 8.05 | 8.07 | 8.48 | 2906200.0 | 8.24 |
| 2020-10-01 | 8.25 | 8.09 | 8.2 | 8.23 | 2659200.0 | 8.0 |
| 2020-09-30 | 8.47 | 8.17 | 8.3 | 8.2 | 2675600.0 | 7.97 |
| 2020-09-29 | 8.66 | 8.29 | 8.63 | 8.31 | 2793200.0 | 8.08 |
| 2020-09-28 | 8.68 | 8.53 | 8.59 | 8.63 | 4763300.0 | 8.39 |
| 2020-09-25 | 8.79 | 8.45 | 8.49 | 8.76 | 3626000.0 | 8.22 |
| 2020-09-24 | 8.59 | 8.16 | 8.44 | 8.49 | 4749100.0 | 7.97 |
| 2020-09-23 | 8.8 | 8.38 | 8.76 | 8.39 | 3317700.0 | 7.88 |
| 2020-09-22 | 8.78 | 8.63 | 8.71 | 8.69 | 2469900.0 | 8.16 |
| 2020-09-21 | 8.86 | 8.62 | 8.86 | 8.67 | 3904700.0 | 8.14 |
| 2020-09-18 | 9.11 | 8.9 | 9.06 | 8.9 | 6415000.0 | 8.35 |
| 2020-09-17 | 9.14 | 8.96 | 9.03 | 9.08 | 2612000.0 | 8.52 |
| 2020-09-16 | 9.15 | 8.77 | 8.97 | 9.12 | 5123800.0 | 8.56 |
| 2020-09-15 | 9.05 | 8.81 | 8.93 | 8.94 | 4173600.0 | 8.39 |
| 2020-09-14 | 8.97 | 8.62 | 8.75 | 8.8 | 4440700.0 | 8.26 |
| 2020-09-11 | 8.68 | 8.44 | 8.67 | 8.6 | 2343800.0 | 8.07 |
| 2020-09-10 | 8.82 | 8.65 | 8.76 | 8.67 | 1932700.0 | 8.14 |
| 2020-09-09 | 8.87 | 8.71 | 8.76 | 8.76 | 1623900.0 | 8.22 |
| 2020-09-08 | 8.86 | 8.59 | 8.65 | 8.75 | 2597000.0 | 8.21 |
| 2020-09-04 | 8.85 | 8.52 | 8.77 | 8.65 | 2741600.0 | 8.12 |
| 2020-09-03 | 8.91 | 8.57 | 8.8 | 8.7 | 3347600.0 | 8.17 |
| 2020-09-02 | 8.84 | 8.66 | 8.8 | 8.74 | 3269100.0 | 8.2 |
| 2020-09-01 | 8.95 | 8.7 | 8.78 | 8.83 | 2868400.0 | 8.29 |
| 2020-08-31 | 9.07 | 8.86 | 9.03 | 8.89 | 2254700.0 | 8.35 |
| 2020-08-28 | 9.1 | 8.98 | 9.1 | 9.07 | 1499200.0 | 8.51 |
| 2020-08-27 | 9.09 | 8.96 | 8.98 | 9.04 | 1864100.0 | 8.49 |
| 2020-08-26 | 9.0 | 8.89 | 9.0 | 8.96 | 1682000.0 | 8.41 |
| 2020-08-25 | 9.18 | 8.86 | 9.06 | 9.0 | 2422900.0 | 8.45 |
| 2020-08-24 | 9.09 | 8.67 | 8.8 | 9.05 | 3427200.0 | 8.5 |
| 2020-08-21 | 8.97 | 8.74 | 8.74 | 8.83 | 1889800.0 | 8.29 |
| 2020-08-20 | 8.9 | 8.72 | 8.82 | 8.82 | 1792400.0 | 8.28 |
| 2020-08-19 | 8.95 | 8.76 | 8.8 | 8.86 | 2154400.0 | 8.32 |
| 2020-08-18 | 8.9 | 8.74 | 8.79 | 8.84 | 1705800.0 | 8.3 |
| 2020-08-17 | 8.92 | 8.69 | 8.79 | 8.8 | 3179700.0 | 8.26 |
| 2020-08-14 | 8.91 | 8.54 | 8.58 | 8.83 | 1773300.0 | 8.29 |
| 2020-08-13 | 8.89 | 8.59 | 8.64 | 8.65 | 1915900.0 | 8.12 |
| 2020-08-12 | 9.1 | 8.66 | 9.03 | 8.74 | 2496900.0 | 8.2 |
| 2020-08-11 | 9.24 | 8.89 | 9.12 | 8.93 | 3769600.0 | 8.38 |
| 2020-08-10 | 8.93 | 8.57 | 8.63 | 8.92 | 3503800.0 | 8.37 |
| 2020-08-07 | 8.74 | 8.15 | 8.3 | 8.6 | 5812000.0 | 8.07 |
| 2020-08-06 | 8.65 | 8.31 | 8.5 | 8.34 | 5360000.0 | 7.83 |
| 2020-08-05 | 8.83 | 8.42 | 8.8 | 8.6 | 6570900.0 | 8.07 |
| 2020-08-04 | 8.97 | 8.78 | 8.94 | 8.87 | 2989200.0 | 8.33 |
| 2020-08-03 | 9.03 | 8.81 | 8.98 | 8.94 | 3176300.0 | 8.39 |
| 2020-07-31 | 9.19 | 8.86 | 9.19 | 8.99 | 3699000.0 | 8.44 |
| 2020-07-30 | 9.13 | 9.0 | 9.0 | 9.09 | 1982900.0 | 8.53 |
| 2020-07-29 | 9.18 | 9.05 | 9.13 | 9.16 | 1692400.0 | 8.6 |
| 2020-07-28 | 9.09 | 8.9 | 8.97 | 9.08 | 3229600.0 | 8.52 |
| 2020-07-27 | 9.07 | 8.91 | 9.0 | 8.92 | 2406100.0 | 8.37 |
| 2020-07-24 | 9.28 | 9.01 | 9.21 | 9.04 | 2039600.0 | 8.49 |
| 2020-07-23 | 9.32 | 9.14 | 9.2 | 9.17 | 2169700.0 | 8.61 |
| 2020-07-22 | 9.34 | 9.05 | 9.06 | 9.26 | 2302600.0 | 8.69 |
| 2020-07-21 | 9.17 | 8.96 | 9.05 | 9.11 | 2183100.0 | 8.55 |
| 2020-07-20 | 9.12 | 8.93 | 9.05 | 8.96 | 2779500.0 | 8.41 |
| 2020-07-17 | 9.27 | 9.09 | 9.24 | 9.12 | 2223800.0 | 8.56 |
| 2020-07-16 | 9.43 | 9.14 | 9.16 | 9.24 | 2758800.0 | 8.67 |
| 2020-07-15 | 9.38 | 9.01 | 9.1 | 9.28 | 5414400.0 | 8.71 |
| 2020-07-14 | 8.99 | 8.72 | 8.8 | 8.92 | 3054900.0 | 8.37 |
| 2020-07-13 | 9.04 | 8.77 | 8.97 | 8.83 | 3932800.0 | 8.29 |
| 2020-07-10 | 8.97 | 8.71 | 8.9 | 8.95 | 5364100.0 | 8.4 |
| 2020-07-09 | 9.07 | 8.76 | 9.03 | 8.89 | 3336100.0 | 8.35 |
| 2020-07-08 | 9.09 | 8.76 | 8.92 | 9.09 | 3059400.0 | 8.53 |
| 2020-07-07 | 9.29 | 8.91 | 9.16 | 8.92 | 5745300.0 | 8.37 |
| 2020-07-06 | 9.43 | 9.17 | 9.33 | 9.3 | 6298300.0 | 8.73 |
| 2020-07-02 | 9.63 | 9.12 | 9.62 | 9.14 | 4153200.0 | 8.58 |
| 2020-07-01 | 9.8 | 9.42 | 9.58 | 9.46 | 4382900.0 | 8.88 |
| 2020-06-30 | 9.79 | 9.5 | 9.7 | 9.61 | 3996900.0 | 9.02 |
| 2020-06-29 | 9.78 | 9.28 | 9.42 | 9.76 | 7440000.0 | 9.16 |
| 2020-06-26 | 9.99 | 9.31 | 9.94 | 9.33 | 25743600.0 | 8.76 |
| 2020-06-25 | 10.12 | 9.28 | 9.38 | 10.1 | 7517600.0 | 9.48 |
| 2020-06-24 | 10.13 | 9.3 | 10.02 | 9.55 | 8117000.0 | 8.96 |
| 2020-06-23 | 10.28 | 9.93 | 10.0 | 10.2 | 7012800.0 | 9.58 |
| 2020-06-22 | 10.13 | 9.86 | 10.1 | 9.88 | 5128100.0 | 9.27 |
| 2020-06-19 | 10.62 | 10.15 | 10.53 | 10.26 | 7331700.0 | 9.63 |
| 2020-06-18 | 10.97 | 10.55 | 10.64 | 10.71 | 3495900.0 | 9.77 |
| 2020-06-17 | 11.07 | 10.76 | 10.97 | 10.77 | 4024000.0 | 9.83 |
| 2020-06-16 | 11.28 | 10.62 | 11.1 | 10.93 | 5414200.0 | 9.97 |
| 2020-06-15 | 10.83 | 9.75 | 9.91 | 10.7 | 7324400.0 | 9.76 |
| 2020-06-12 | 10.41 | 9.98 | 10.31 | 10.35 | 4346900.0 | 9.44 |
| 2020-06-11 | 10.2 | 9.49 | 9.5 | 9.71 | 7129600.0 | 8.86 |
| 2020-06-10 | 11.1 | 10.37 | 11.05 | 10.61 | 8274500.0 | 9.68 |
| 2020-06-09 | 11.56 | 11.03 | 11.3 | 11.13 | 5108500.0 | 10.16 |
| 2020-06-08 | 11.65 | 10.93 | 11.35 | 11.64 | 9595100.0 | 10.62 |
| 2020-06-05 | 11.82 | 10.49 | 11.13 | 10.62 | 10894200.0 | 9.69 |
| 2020-06-04 | 10.12 | 9.16 | 9.26 | 10.12 | 8197600.0 | 9.23 |
| 2020-06-03 | 9.29 | 8.88 | 8.95 | 9.22 | 5686000.0 | 8.41 |
| 2020-06-02 | 8.94 | 8.71 | 8.85 | 8.75 | 3568700.0 | 7.98 |
| 2020-06-01 | 8.85 | 8.22 | 8.31 | 8.74 | 6433700.0 | 7.97 |
| 2020-05-29 | 8.45 | 8.19 | 8.4 | 8.31 | 5123100.0 | 7.58 |
| 2020-05-28 | 8.78 | 8.43 | 8.69 | 8.51 | 6569100.0 | 7.76 |
| 2020-05-27 | 8.6 | 8.23 | 8.55 | 8.56 | 7667800.0 | 7.81 |
| 2020-05-26 | 8.49 | 8.26 | 8.39 | 8.47 | 5562700.0 | 7.73 |
| 2020-05-22 | 8.15 | 7.95 | 8.15 | 8.15 | 3022900.0 | 7.44 |
| 2020-05-21 | 8.25 | 8.01 | 8.2 | 8.1 | 2953600.0 | 7.39 |
| 2020-05-20 | 8.21 | 7.95 | 8.05 | 8.2 | 3771300.0 | 7.48 |
| 2020-05-19 | 8.06 | 7.76 | 7.92 | 7.91 | 4325900.0 | 7.22 |
| 2020-05-18 | 7.97 | 7.63 | 7.8 | 7.93 | 5136400.0 | 7.24 |
| 2020-05-15 | 7.8 | 7.48 | 7.7 | 7.51 | 3469200.0 | 6.85 |
| 2020-05-14 | 7.87 | 7.04 | 7.1 | 7.85 | 5935500.0 | 7.16 |
| 2020-05-13 | 7.82 | 7.11 | 7.8 | 7.3 | 6248100.0 | 6.66 |
| 2020-05-12 | 8.12 | 7.82 | 8.08 | 7.83 | 4045400.0 | 7.14 |
| 2020-05-11 | 8.16 | 7.93 | 8.13 | 8.01 | 4636100.0 | 7.31 |
| 2020-05-08 | 8.28 | 8.02 | 8.09 | 8.21 | 3787900.0 | 7.49 |
| 2020-05-07 | 8.24 | 7.86 | 7.96 | 7.95 | 5093800.0 | 7.25 |
| 2020-05-06 | 8.25 | 7.74 | 8.01 | 7.84 | 7785700.0 | 7.15 |
| 2020-05-05 | 8.12 | 7.81 | 7.82 | 7.89 | 6227200.0 | 7.2 |
| 2020-05-04 | 7.68 | 7.36 | 7.56 | 7.64 | 5018900.0 | 6.97 |
| 2020-05-01 | 7.87 | 7.42 | 7.52 | 7.69 | 10104400.0 | 7.02 |
| 2020-04-30 | 8.29 | 7.69 | 8.29 | 7.77 | 8375200.0 | 7.09 |
| 2020-04-29 | 8.42 | 7.76 | 7.99 | 8.16 | 8789300.0 | 7.45 |
| 2020-04-28 | 7.81 | 7.33 | 7.5 | 7.73 | 7745600.0 | 7.05 |
| 2020-04-27 | 7.38 | 7.05 | 7.3 | 7.29 | 5431500.0 | 6.65 |
| 2020-04-24 | 7.41 | 7.02 | 7.36 | 7.28 | 5545700.0 | 6.64 |
| 2020-04-23 | 7.7 | 7.31 | 7.46 | 7.42 | 5103600.0 | 6.77 |
| 2020-04-22 | 7.69 | 7.23 | 7.64 | 7.43 | 3737700.0 | 6.78 |
| 2020-04-21 | 7.59 | 7.11 | 7.11 | 7.54 | 6405800.0 | 6.88 |
| 2020-04-20 | 7.64 | 7.21 | 7.24 | 7.31 | 4703100.0 | 6.67 |
| 2020-04-17 | 7.54 | 7.2 | 7.48 | 7.5 | 6200100.0 | 6.84 |
| 2020-04-16 | 7.42 | 7.06 | 7.22 | 7.1 | 4517200.0 | 6.48 |
| 2020-04-15 | 7.38 | 7.01 | 7.08 | 7.23 | 10517200.0 | 6.6 |
| 2020-04-14 | 7.7 | 7.3 | 7.65 | 7.48 | 6104300.0 | 6.82 |
| 2020-04-13 | 7.91 | 7.2 | 7.9 | 7.52 | 14930100.0 | 6.86 |
| 2020-04-09 | 8.09 | 7.41 | 7.63 | 7.69 | 15005200.0 | 7.02 |
| 2020-04-08 | 7.18 | 6.7 | 6.71 | 7.11 | 26947900.0 | 6.49 |
| 2020-04-07 | 7.48 | 6.45 | 7.4 | 6.5 | 35928400.0 | 5.93 |
| 2020-04-06 | 8.7 | 7.52 | 7.88 | 8.15 | 4404700.0 | 7.44 |
| 2020-04-03 | 7.85 | 6.64 | 7.81 | 7.16 | 6503300.0 | 6.53 |
| 2020-04-02 | 8.43 | 7.72 | 7.87 | 7.76 | 4371300.0 | 7.08 |
| 2020-04-01 | 8.51 | 7.67 | 8.5 | 7.93 | 5074300.0 | 7.24 |
| 2020-03-31 | 10.5 | 8.91 | 10.5 | 9.1 | 5344100.0 | 8.3 |
| 2020-03-30 | 11.35 | 10.02 | 11.24 | 10.36 | 4052700.0 | 9.45 |
| 2020-03-27 | 12.69 | 11.53 | 11.81 | 11.92 | 7597100.0 | 10.42 |
| 2020-03-26 | 13.28 | 10.21 | 10.25 | 12.24 | 8718400.0 | 10.7 |
| 2020-03-25 | 9.88 | 7.75 | 8.36 | 9.32 | 7546400.0 | 8.15 |
| 2020-03-24 | 9.18 | 7.5 | 9.0 | 7.6 | 8000800.0 | 6.64 |
| 2020-03-23 | 9.75 | 7.79 | 9.4 | 8.54 | 5160700.0 | 7.47 |
| 2020-03-20 | 11.48 | 9.5 | 9.71 | 9.55 | 6203800.0 | 8.35 |
| 2020-03-19 | 10.23 | 7.31 | 9.73 | 9.47 | 5663000.0 | 8.28 |
| 2020-03-18 | 10.97 | 6.42 | 10.92 | 9.98 | 11629300.0 | 8.72 |
| 2020-03-17 | 15.76 | 12.22 | 15.76 | 12.22 | 7539800.0 | 10.68 |
| 2020-03-16 | 16.56 | 15.01 | 16.0 | 15.06 | 4915100.0 | 13.16 |
| 2020-03-13 | 16.76 | 15.08 | 16.51 | 16.72 | 4252000.0 | 14.62 |
| 2020-03-12 | 16.92 | 14.25 | 16.75 | 15.17 | 5443400.0 | 13.26 |
| 2020-03-11 | 18.89 | 18.06 | 18.82 | 18.36 | 3085100.0 | 16.05 |
| 2020-03-10 | 19.48 | 18.51 | 19.45 | 19.27 | 3011100.0 | 16.85 |
| 2020-03-09 | 19.44 | 18.61 | 19.17 | 18.83 | 4385900.0 | 16.46 |
| 2020-03-06 | 20.56 | 19.74 | 20.23 | 20.42 | 2547400.0 | 17.85 |
| 2020-03-05 | 20.99 | 20.61 | 20.94 | 20.8 | 1414700.0 | 18.18 |
| 2020-03-04 | 21.4 | 20.94 | 21.16 | 21.3 | 1453900.0 | 18.62 |
| 2020-03-03 | 21.53 | 20.5 | 21.2 | 20.83 | 3761800.0 | 18.21 |
| 2020-03-02 | 21.11 | 19.8 | 19.82 | 21.1 | 3521600.0 | 18.44 |
| 2020-02-28 | 20.0 | 19.23 | 20.0 | 19.65 | 7818900.0 | 17.18 |
| 2020-02-27 | 21.35 | 20.22 | 21.35 | 20.5 | 5085900.0 | 17.92 |
| 2020-02-26 | 22.04 | 21.53 | 21.6 | 21.58 | 2562800.0 | 18.86 |
| 2020-02-25 | 22.49 | 21.53 | 22.3 | 21.63 | 2565900.0 | 18.91 |
| 2020-02-24 | 22.37 | 21.97 | 22.12 | 22.19 | 2112600.0 | 19.4 |
| 2020-02-21 | 22.96 | 22.5 | 22.9 | 22.52 | 2845400.0 | 19.69 |
| 2020-02-20 | 22.99 | 22.7 | 22.8 | 22.98 | 868700.0 | 20.09 |
| 2020-02-19 | 22.97 | 22.67 | 22.77 | 22.77 | 1640300.0 | 19.9 |
| 2020-02-18 | 22.75 | 22.48 | 22.5 | 22.75 | 1843300.0 | 19.89 |