| 名前 | Cowen Inc. Class A Common Stock |
| ティッカー | COWN |
| 国 | United States |
| 上場年 | nan |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 34.94 | 32.88 | 34.23 | 33.99 | 925800.0 | 33.99 |
| 2021-02-12 | 34.36 | 28.98 | 29.4 | 33.76 | 1546400.0 | 33.76 |
| 2021-02-11 | 29.93 | 26.58 | 29.76 | 28.73 | 937900.0 | 28.73 |
| 2021-02-10 | 28.59 | 27.38 | 28.16 | 28.21 | 532800.0 | 28.21 |
| 2021-02-09 | 27.92 | 26.91 | 27.86 | 27.59 | 415100.0 | 27.59 |
| 2021-02-08 | 28.9 | 28.03 | 28.9 | 28.14 | 387700.0 | 28.14 |
| 2021-02-05 | 28.44 | 26.98 | 27.22 | 28.22 | 292800.0 | 28.22 |
| 2021-02-04 | 27.01 | 26.56 | 26.85 | 26.78 | 172500.0 | 26.78 |
| 2021-02-03 | 27.37 | 26.15 | 26.74 | 26.58 | 419000.0 | 26.58 |
| 2021-02-02 | 26.97 | 26.07 | 26.46 | 26.83 | 417100.0 | 26.83 |
| 2021-02-01 | 26.26 | 25.15 | 25.15 | 26.15 | 234700.0 | 26.15 |
| 2021-01-29 | 26.35 | 25.02 | 26.21 | 25.15 | 592600.0 | 25.15 |
| 2021-01-28 | 26.67 | 23.8 | 23.99 | 26.21 | 904600.0 | 26.21 |
| 2021-01-27 | 26.07 | 23.4 | 25.53 | 23.54 | 1305600.0 | 23.54 |
| 2021-01-26 | 27.05 | 26.09 | 26.79 | 26.14 | 339500.0 | 26.14 |
| 2021-01-25 | 27.7 | 26.52 | 27.27 | 26.66 | 343000.0 | 26.66 |
| 2021-01-22 | 27.24 | 26.21 | 27.0 | 27.18 | 727800.0 | 27.18 |
| 2021-01-21 | 28.79 | 27.7 | 28.39 | 27.72 | 328300.0 | 27.72 |
| 2021-01-20 | 29.74 | 27.74 | 29.74 | 28.39 | 641300.0 | 28.39 |
| 2021-01-19 | 30.79 | 28.95 | 30.07 | 29.49 | 521000.0 | 29.49 |
| 2021-01-15 | 30.72 | 29.08 | 29.76 | 29.98 | 867300.0 | 29.98 |
| 2021-01-14 | 30.94 | 28.77 | 29.07 | 29.99 | 843200.0 | 29.99 |
| 2021-01-13 | 28.92 | 28.0 | 28.57 | 28.82 | 364000.0 | 28.82 |
| 2021-01-12 | 28.79 | 27.92 | 28.36 | 28.57 | 346000.0 | 28.57 |
| 2021-01-11 | 28.41 | 27.26 | 27.5 | 28.02 | 310800.0 | 28.02 |
| 2021-01-08 | 28.49 | 26.73 | 28.49 | 27.55 | 1035800.0 | 27.55 |
| 2021-01-07 | 28.47 | 26.92 | 26.92 | 28.32 | 766600.0 | 28.32 |
| 2021-01-06 | 27.2 | 25.78 | 25.83 | 26.7 | 470300.0 | 26.7 |
| 2021-01-05 | 26.27 | 25.64 | 25.72 | 25.64 | 287500.0 | 25.64 |
| 2021-01-04 | 26.36 | 25.19 | 25.99 | 25.58 | 458500.0 | 25.58 |
| 2020-12-31 | 26.28 | 25.81 | 26.15 | 25.99 | 204000.0 | 25.99 |
| 2020-12-30 | 26.38 | 25.44 | 25.44 | 26.17 | 176500.0 | 26.17 |
| 2020-12-29 | 26.28 | 25.19 | 26.18 | 25.9 | 326000.0 | 25.9 |
| 2020-12-28 | 26.82 | 26.15 | 26.5 | 26.29 | 143600.0 | 26.29 |
| 2020-12-24 | 27.03 | 26.14 | 26.98 | 26.32 | 114200.0 | 26.32 |
| 2020-12-23 | 27.13 | 26.38 | 26.85 | 26.88 | 284000.0 | 26.88 |
| 2020-12-22 | 26.99 | 26.16 | 26.62 | 26.78 | 537100.0 | 26.78 |
| 2020-12-21 | 26.83 | 25.81 | 26.46 | 26.51 | 284500.0 | 26.51 |
| 2020-12-18 | 28.13 | 26.69 | 27.66 | 26.88 | 869700.0 | 26.88 |
| 2020-12-17 | 27.45 | 26.52 | 27.15 | 27.42 | 335500.0 | 27.42 |
| 2020-12-16 | 27.67 | 26.6 | 27.35 | 27.23 | 560700.0 | 27.23 |
| 2020-12-15 | 27.28 | 25.9 | 26.28 | 26.95 | 389100.0 | 26.95 |
| 2020-12-14 | 26.88 | 25.83 | 26.43 | 25.92 | 348500.0 | 25.92 |
| 2020-12-11 | 26.25 | 24.79 | 25.11 | 26.03 | 431300.0 | 26.03 |
| 2020-12-10 | 25.29 | 24.2 | 24.43 | 25.19 | 236000.0 | 25.19 |
| 2020-12-09 | 25.13 | 24.54 | 25.05 | 24.78 | 301600.0 | 24.78 |
| 2020-12-08 | 25.0 | 24.51 | 24.79 | 24.84 | 246100.0 | 24.84 |
| 2020-12-07 | 25.19 | 24.3 | 24.8 | 24.9 | 363400.0 | 24.9 |
| 2020-12-04 | 25.37 | 24.48 | 25.2 | 24.8 | 627800.0 | 24.8 |
| 2020-12-03 | 25.42 | 24.76 | 24.83 | 25.2 | 356200.0 | 25.2 |
| 2020-12-02 | 24.79 | 24.29 | 24.71 | 24.61 | 668300.0 | 24.61 |
| 2020-12-01 | 24.89 | 24.19 | 24.34 | 24.58 | 486800.0 | 24.58 |
| 2020-11-30 | 24.56 | 23.87 | 24.4 | 23.96 | 362500.0 | 23.96 |
| 2020-11-27 | 24.85 | 24.26 | 24.33 | 24.7 | 136400.0 | 24.62 |
| 2020-11-25 | 24.8 | 23.98 | 24.5 | 24.26 | 528600.0 | 24.18 |
| 2020-11-24 | 24.85 | 24.13 | 24.4 | 24.57 | 1141600.0 | 24.49 |
| 2020-11-23 | 24.63 | 23.75 | 24.02 | 24.29 | 802200.0 | 24.21 |
| 2020-11-20 | 23.7 | 22.93 | 23.44 | 23.65 | 276900.0 | 23.57 |
| 2020-11-19 | 23.7 | 23.08 | 23.45 | 23.63 | 313500.0 | 23.55 |
| 2020-11-18 | 24.0 | 23.22 | 23.73 | 23.52 | 808200.0 | 23.44 |
| 2020-11-17 | 23.79 | 23.16 | 23.45 | 23.67 | 289000.0 | 23.59 |
| 2020-11-16 | 23.74 | 22.48 | 22.85 | 23.67 | 638300.0 | 23.59 |
| 2020-11-13 | 23.05 | 22.18 | 22.79 | 22.48 | 757100.0 | 22.41 |
| 2020-11-12 | 23.01 | 22.21 | 22.59 | 22.53 | 222500.0 | 22.46 |
| 2020-11-11 | 23.75 | 22.54 | 23.0 | 22.92 | 647100.0 | 22.85 |
| 2020-11-10 | 22.89 | 21.55 | 22.3 | 22.81 | 399100.0 | 22.74 |
| 2020-11-09 | 22.65 | 21.54 | 22.09 | 22.29 | 436100.0 | 22.22 |
| 2020-11-06 | 21.81 | 20.91 | 21.81 | 21.1 | 367000.0 | 21.03 |
| 2020-11-05 | 22.65 | 21.68 | 22.25 | 21.89 | 532400.0 | 21.82 |
| 2020-11-04 | 22.73 | 21.18 | 21.67 | 22.32 | 517000.0 | 22.25 |
| 2020-11-03 | 22.0 | 21.35 | 21.64 | 21.67 | 560700.0 | 21.6 |
| 2020-11-02 | 22.7 | 21.31 | 21.74 | 21.42 | 651200.0 | 21.35 |
| 2020-10-30 | 21.6 | 20.11 | 20.78 | 21.46 | 742600.0 | 21.39 |
| 2020-10-29 | 21.71 | 19.82 | 21.63 | 21.04 | 629600.0 | 20.97 |
| 2020-10-28 | 21.15 | 19.43 | 20.02 | 20.96 | 777200.0 | 20.89 |
| 2020-10-27 | 20.28 | 18.48 | 20.23 | 20.03 | 691900.0 | 19.97 |
| 2020-10-26 | 19.04 | 18.46 | 19.01 | 19.01 | 241600.0 | 18.95 |
| 2020-10-23 | 19.35 | 18.92 | 19.01 | 19.21 | 230500.0 | 19.15 |
| 2020-10-22 | 19.04 | 18.29 | 18.47 | 18.95 | 238200.0 | 18.89 |
| 2020-10-21 | 19.93 | 18.55 | 19.13 | 18.72 | 234500.0 | 18.66 |
| 2020-10-20 | 19.54 | 18.77 | 19.07 | 18.96 | 297400.0 | 18.9 |
| 2020-10-19 | 20.35 | 18.84 | 19.96 | 18.99 | 529100.0 | 18.93 |
| 2020-10-16 | 19.87 | 18.68 | 18.8 | 19.72 | 1070700.0 | 19.66 |
| 2020-10-15 | 19.03 | 18.2 | 18.2 | 18.8 | 491400.0 | 18.74 |
| 2020-10-14 | 18.64 | 18.28 | 18.37 | 18.43 | 181200.0 | 18.37 |
| 2020-10-13 | 18.68 | 17.02 | 18.49 | 18.36 | 200400.0 | 18.3 |
| 2020-10-12 | 18.84 | 18.32 | 18.49 | 18.62 | 296200.0 | 18.56 |
| 2020-10-09 | 18.82 | 18.31 | 18.33 | 18.41 | 235000.0 | 18.35 |
| 2020-10-08 | 18.08 | 17.74 | 17.99 | 18.01 | 196500.0 | 17.95 |
| 2020-10-07 | 17.99 | 17.48 | 17.5 | 17.85 | 558800.0 | 17.79 |
| 2020-10-06 | 17.7 | 17.0 | 17.07 | 17.25 | 355700.0 | 17.19 |
| 2020-10-05 | 17.11 | 16.72 | 16.8 | 17.02 | 321200.0 | 16.96 |
| 2020-10-02 | 16.76 | 15.47 | 16.17 | 16.62 | 312700.0 | 16.57 |
| 2020-10-01 | 16.57 | 16.14 | 16.3 | 16.49 | 196800.0 | 16.44 |
| 2020-09-30 | 16.61 | 16.06 | 16.06 | 16.27 | 272600.0 | 16.22 |
| 2020-09-29 | 16.11 | 15.41 | 15.57 | 15.99 | 231600.0 | 15.94 |
| 2020-09-28 | 15.8 | 15.39 | 15.4 | 15.64 | 265200.0 | 15.59 |
| 2020-09-25 | 15.48 | 14.91 | 15.48 | 15.12 | 539400.0 | 15.07 |
| 2020-09-24 | 15.91 | 15.26 | 15.35 | 15.59 | 516800.0 | 15.54 |
| 2020-09-23 | 16.3 | 15.18 | 15.78 | 15.38 | 675300.0 | 15.33 |
| 2020-09-22 | 16.08 | 15.47 | 15.91 | 15.75 | 832800.0 | 15.7 |
| 2020-09-21 | 16.59 | 15.74 | 16.59 | 15.79 | 494100.0 | 15.74 |
| 2020-09-18 | 17.25 | 16.81 | 17.19 | 16.86 | 674200.0 | 16.81 |
| 2020-09-17 | 17.02 | 16.55 | 16.71 | 16.93 | 333200.0 | 16.88 |
| 2020-09-16 | 17.13 | 16.75 | 16.97 | 16.97 | 369900.0 | 16.92 |
| 2020-09-15 | 17.32 | 16.87 | 17.09 | 16.91 | 459500.0 | 16.86 |
| 2020-09-14 | 17.01 | 16.36 | 16.48 | 16.84 | 378500.0 | 16.79 |
| 2020-09-11 | 16.78 | 16.32 | 16.56 | 16.37 | 339700.0 | 16.32 |
| 2020-09-10 | 17.34 | 16.54 | 17.29 | 16.58 | 405100.0 | 16.53 |
| 2020-09-09 | 17.38 | 17.0 | 17.27 | 17.11 | 339200.0 | 17.05 |
| 2020-09-08 | 17.52 | 16.67 | 17.23 | 17.06 | 476100.0 | 17.0 |
| 2020-09-04 | 18.06 | 16.83 | 17.96 | 17.21 | 429300.0 | 17.15 |
| 2020-09-03 | 18.7 | 17.67 | 18.5 | 17.73 | 367200.0 | 17.67 |
| 2020-09-02 | 18.58 | 18.14 | 18.32 | 18.46 | 308600.0 | 18.4 |
| 2020-09-01 | 18.53 | 18.01 | 18.1 | 18.44 | 284700.0 | 18.38 |
| 2020-08-31 | 18.35 | 17.85 | 18.03 | 18.09 | 319400.0 | 18.03 |
| 2020-08-28 | 18.25 | 18.02 | 18.17 | 18.09 | 270800.0 | 17.99 |
| 2020-08-27 | 18.3 | 17.84 | 17.88 | 18.1 | 242800.0 | 18.0 |
| 2020-08-26 | 18.0 | 17.62 | 17.72 | 17.81 | 172100.0 | 17.71 |
| 2020-08-25 | 18.0 | 17.42 | 17.98 | 17.75 | 264000.0 | 17.65 |
| 2020-08-24 | 17.9 | 17.48 | 17.54 | 17.81 | 239700.0 | 17.71 |
| 2020-08-21 | 17.87 | 17.3 | 17.36 | 17.54 | 417500.0 | 17.44 |
| 2020-08-20 | 17.73 | 17.37 | 17.49 | 17.48 | 182600.0 | 17.38 |
| 2020-08-19 | 17.96 | 17.48 | 17.56 | 17.69 | 254700.0 | 17.59 |
| 2020-08-18 | 17.8 | 17.34 | 17.72 | 17.49 | 230000.0 | 17.39 |
| 2020-08-17 | 17.75 | 17.46 | 17.61 | 17.72 | 556200.0 | 17.62 |
| 2020-08-14 | 17.85 | 17.0 | 17.02 | 17.62 | 231800.0 | 17.52 |
| 2020-08-13 | 17.29 | 17.02 | 17.13 | 17.19 | 104400.0 | 17.1 |
| 2020-08-12 | 17.6 | 17.02 | 17.33 | 17.16 | 141800.0 | 17.07 |
| 2020-08-11 | 17.49 | 17.02 | 17.34 | 17.12 | 250400.0 | 17.03 |
| 2020-08-10 | 17.21 | 17.02 | 17.14 | 17.14 | 323300.0 | 17.05 |
| 2020-08-07 | 17.23 | 16.61 | 16.81 | 17.06 | 486100.0 | 16.97 |
| 2020-08-06 | 17.09 | 16.61 | 16.98 | 16.8 | 268500.0 | 16.71 |
| 2020-08-05 | 17.2 | 16.86 | 16.94 | 17.0 | 362100.0 | 16.91 |
| 2020-08-04 | 17.1 | 16.56 | 16.99 | 16.81 | 217900.0 | 16.72 |
| 2020-08-03 | 17.09 | 16.46 | 16.57 | 16.98 | 298500.0 | 16.89 |
| 2020-07-31 | 16.83 | 15.96 | 16.64 | 16.47 | 431000.0 | 16.38 |
| 2020-07-30 | 17.39 | 16.5 | 17.05 | 16.66 | 403100.0 | 16.57 |
| 2020-07-29 | 17.38 | 16.63 | 17.22 | 17.35 | 545800.0 | 17.26 |
| 2020-07-28 | 19.0 | 16.96 | 19.0 | 17.09 | 719500.0 | 17.0 |
| 2020-07-27 | 18.04 | 17.37 | 17.55 | 17.81 | 503100.0 | 17.71 |
| 2020-07-24 | 17.67 | 17.24 | 17.52 | 17.58 | 549000.0 | 17.48 |
| 2020-07-23 | 17.93 | 17.32 | 17.51 | 17.58 | 382200.0 | 17.48 |
| 2020-07-22 | 18.34 | 17.57 | 17.96 | 17.57 | 448700.0 | 17.47 |
| 2020-07-21 | 17.94 | 17.49 | 17.86 | 17.72 | 393900.0 | 17.62 |
| 2020-07-20 | 17.68 | 17.04 | 17.1 | 17.57 | 403800.0 | 17.47 |
| 2020-07-17 | 17.44 | 17.04 | 17.26 | 17.4 | 254700.0 | 17.31 |
| 2020-07-16 | 17.55 | 17.1 | 17.26 | 17.25 | 168400.0 | 17.16 |
| 2020-07-15 | 17.47 | 17.03 | 17.41 | 17.39 | 237900.0 | 17.3 |
| 2020-07-14 | 16.99 | 16.24 | 16.58 | 16.95 | 178200.0 | 16.86 |
| 2020-07-13 | 17.03 | 16.52 | 16.91 | 16.6 | 360900.0 | 16.51 |
| 2020-07-10 | 16.95 | 16.17 | 16.37 | 16.73 | 234800.0 | 16.64 |
| 2020-07-09 | 16.45 | 15.81 | 16.35 | 16.03 | 204800.0 | 15.94 |
| 2020-07-08 | 17.13 | 16.01 | 16.49 | 16.38 | 319300.0 | 16.29 |
| 2020-07-07 | 16.38 | 16.05 | 16.22 | 16.27 | 197400.0 | 16.18 |
| 2020-07-06 | 16.75 | 16.17 | 16.6 | 16.33 | 216700.0 | 16.24 |
| 2020-07-02 | 16.98 | 16.14 | 16.79 | 16.21 | 202500.0 | 16.12 |
| 2020-07-01 | 16.62 | 16.09 | 16.3 | 16.43 | 325500.0 | 16.34 |
| 2020-06-30 | 16.42 | 15.73 | 15.73 | 16.21 | 587700.0 | 16.12 |
| 2020-06-29 | 15.83 | 15.41 | 15.69 | 15.81 | 261100.0 | 15.72 |
| 2020-06-26 | 16.1 | 15.43 | 15.61 | 15.49 | 747000.0 | 15.41 |
| 2020-06-25 | 15.8 | 15.28 | 15.35 | 15.75 | 320200.0 | 15.66 |
| 2020-06-24 | 15.71 | 15.04 | 15.37 | 15.47 | 318300.0 | 15.39 |
| 2020-06-23 | 15.85 | 15.36 | 15.61 | 15.53 | 301600.0 | 15.45 |
| 2020-06-22 | 15.49 | 14.45 | 14.81 | 15.2 | 1102500.0 | 15.12 |
| 2020-06-19 | 14.81 | 14.46 | 14.73 | 14.7 | 544400.0 | 14.62 |
| 2020-06-18 | 14.84 | 14.27 | 14.31 | 14.53 | 246200.0 | 14.45 |
| 2020-06-17 | 14.85 | 14.29 | 14.85 | 14.53 | 197300.0 | 14.45 |
| 2020-06-16 | 15.21 | 14.67 | 14.86 | 14.85 | 331000.0 | 14.77 |
| 2020-06-15 | 14.58 | 13.49 | 13.66 | 14.27 | 299000.0 | 14.19 |
| 2020-06-12 | 14.45 | 13.67 | 14.3 | 14.16 | 208100.0 | 14.08 |
| 2020-06-11 | 14.37 | 13.66 | 14.1 | 13.72 | 337100.0 | 13.65 |
| 2020-06-10 | 15.45 | 14.67 | 15.45 | 14.74 | 286300.0 | 14.66 |
| 2020-06-09 | 15.84 | 14.54 | 14.67 | 15.53 | 323000.0 | 15.45 |
| 2020-06-08 | 15.28 | 14.57 | 14.57 | 14.95 | 483100.0 | 14.87 |
| 2020-06-05 | 14.9 | 14.2 | 14.2 | 14.73 | 349900.0 | 14.65 |
| 2020-06-04 | 14.0 | 13.47 | 13.79 | 13.94 | 270700.0 | 13.86 |
| 2020-06-03 | 14.22 | 13.34 | 13.34 | 13.86 | 257200.0 | 13.78 |
| 2020-06-02 | 13.42 | 13.0 | 13.03 | 13.17 | 189800.0 | 13.1 |
| 2020-06-01 | 13.21 | 12.79 | 13.09 | 13.05 | 173100.0 | 12.98 |
| 2020-05-29 | 13.2 | 12.51 | 12.9 | 13.07 | 342200.0 | 13.0 |
| 2020-05-28 | 14.19 | 13.08 | 13.74 | 13.15 | 256800.0 | 13.04 |
| 2020-05-27 | 14.23 | 13.65 | 13.68 | 13.9 | 550300.0 | 13.78 |
| 2020-05-26 | 14.17 | 13.43 | 13.75 | 13.47 | 628200.0 | 13.36 |
| 2020-05-22 | 13.34 | 12.92 | 13.08 | 13.22 | 163400.0 | 13.11 |
| 2020-05-21 | 13.25 | 11.99 | 12.8 | 13.1 | 315800.0 | 12.99 |
| 2020-05-20 | 13.07 | 12.53 | 12.69 | 12.86 | 312400.0 | 12.75 |
| 2020-05-19 | 12.75 | 12.01 | 12.32 | 12.45 | 364500.0 | 12.34 |
| 2020-05-18 | 12.64 | 12.19 | 12.31 | 12.42 | 475000.0 | 12.31 |
| 2020-05-15 | 11.94 | 11.32 | 11.35 | 11.77 | 338200.0 | 11.67 |
| 2020-05-14 | 11.39 | 10.55 | 10.57 | 11.36 | 257400.0 | 11.26 |
| 2020-05-13 | 10.93 | 10.29 | 10.92 | 10.84 | 280200.0 | 10.75 |
| 2020-05-12 | 11.28 | 10.94 | 11.26 | 11.05 | 204900.0 | 10.96 |
| 2020-05-11 | 11.37 | 10.99 | 11.28 | 11.19 | 247800.0 | 11.1 |
| 2020-05-08 | 11.73 | 11.17 | 11.17 | 11.55 | 338400.0 | 11.45 |
| 2020-05-07 | 10.96 | 10.49 | 10.61 | 10.96 | 326100.0 | 10.87 |
| 2020-05-06 | 10.7 | 10.29 | 10.58 | 10.45 | 182900.0 | 10.36 |
| 2020-05-05 | 11.06 | 10.52 | 10.52 | 10.57 | 310500.0 | 10.48 |
| 2020-05-04 | 11.23 | 10.13 | 10.6 | 10.6 | 291000.0 | 10.51 |
| 2020-05-01 | 10.96 | 10.55 | 10.74 | 10.77 | 645700.0 | 10.68 |
| 2020-04-30 | 11.17 | 9.83 | 9.83 | 10.95 | 695600.0 | 10.86 |
| 2020-04-29 | 10.43 | 9.5 | 9.75 | 10.31 | 555700.0 | 10.22 |
| 2020-04-28 | 10.46 | 9.86 | 10.33 | 9.9 | 296600.0 | 9.82 |
| 2020-04-27 | 10.12 | 9.32 | 9.5 | 10.05 | 622500.0 | 9.96 |
| 2020-04-24 | 9.53 | 8.98 | 9.41 | 9.44 | 153400.0 | 9.36 |
| 2020-04-23 | 9.68 | 9.18 | 9.28 | 9.37 | 153400.0 | 9.29 |
| 2020-04-22 | 9.56 | 8.91 | 9.08 | 9.2 | 290600.0 | 9.12 |
| 2020-04-21 | 9.23 | 8.46 | 8.98 | 8.84 | 391100.0 | 8.77 |
| 2020-04-20 | 10.04 | 9.22 | 9.83 | 9.29 | 273000.0 | 9.21 |
| 2020-04-17 | 10.42 | 9.66 | 9.76 | 10.11 | 415800.0 | 10.02 |
| 2020-04-16 | 9.45 | 8.98 | 9.37 | 9.43 | 174900.0 | 9.35 |
| 2020-04-15 | 9.59 | 9.05 | 9.23 | 9.43 | 201100.0 | 9.35 |
| 2020-04-14 | 9.77 | 9.19 | 9.36 | 9.62 | 220400.0 | 9.54 |
| 2020-04-13 | 9.8 | 9.06 | 9.65 | 9.24 | 221100.0 | 9.16 |
| 2020-04-09 | 10.63 | 9.2 | 10.27 | 9.69 | 556800.0 | 9.61 |
| 2020-04-08 | 10.37 | 9.7 | 9.86 | 10.07 | 512600.0 | 9.98 |
| 2020-04-07 | 10.19 | 9.57 | 10.06 | 9.67 | 314500.0 | 9.59 |
| 2020-04-06 | 9.78 | 9.37 | 9.37 | 9.62 | 219500.0 | 9.54 |
| 2020-04-03 | 9.24 | 8.74 | 9.05 | 8.98 | 397300.0 | 8.9 |
| 2020-04-02 | 9.36 | 8.55 | 9.16 | 9.05 | 251700.0 | 8.97 |
| 2020-04-01 | 9.41 | 8.95 | 9.24 | 9.09 | 243500.0 | 9.01 |
| 2020-03-31 | 9.92 | 9.21 | 9.57 | 9.66 | 404000.0 | 9.58 |
| 2020-03-30 | 9.62 | 8.9 | 9.61 | 9.6 | 306200.0 | 9.52 |
| 2020-03-27 | 10.01 | 8.71 | 9.15 | 9.62 | 471200.0 | 9.54 |
| 2020-03-26 | 10.51 | 9.01 | 9.06 | 9.65 | 660000.0 | 9.57 |
| 2020-03-25 | 9.52 | 8.0 | 8.0 | 8.87 | 708000.0 | 8.79 |
| 2020-03-24 | 8.21 | 6.89 | 6.89 | 7.94 | 427800.0 | 7.87 |
| 2020-03-23 | 6.89 | 6.37 | 6.72 | 6.51 | 837300.0 | 6.45 |
| 2020-03-20 | 7.58 | 6.34 | 6.43 | 6.55 | 734200.0 | 6.49 |
| 2020-03-19 | 6.59 | 5.75 | 6.23 | 6.5 | 1218300.0 | 6.44 |
| 2020-03-18 | 8.05 | 6.16 | 7.69 | 6.35 | 592500.0 | 6.3 |
| 2020-03-17 | 8.74 | 7.22 | 8.66 | 8.17 | 925400.0 | 8.1 |
| 2020-03-16 | 9.06 | 8.1 | 8.91 | 8.51 | 820300.0 | 8.44 |
| 2020-03-13 | 10.58 | 9.49 | 10.37 | 9.9 | 790800.0 | 9.82 |
| 2020-03-12 | 11.26 | 9.79 | 10.84 | 9.84 | 365200.0 | 9.76 |
| 2020-03-11 | 12.23 | 11.49 | 11.93 | 11.62 | 456000.0 | 11.52 |
| 2020-03-10 | 12.45 | 11.34 | 12.05 | 12.18 | 327400.0 | 12.08 |
| 2020-03-09 | 13.1 | 11.66 | 12.99 | 11.71 | 442100.0 | 11.61 |
| 2020-03-06 | 14.56 | 13.73 | 14.35 | 13.98 | 351000.0 | 13.86 |
| 2020-03-05 | 15.0 | 14.68 | 14.86 | 14.81 | 560800.0 | 14.68 |
| 2020-03-04 | 15.41 | 14.85 | 15.39 | 15.3 | 286800.0 | 15.17 |
| 2020-03-03 | 15.59 | 14.87 | 15.4 | 15.17 | 248400.0 | 15.04 |
| 2020-03-02 | 15.47 | 14.76 | 15.0 | 15.44 | 261800.0 | 15.31 |
| 2020-02-28 | 15.14 | 14.65 | 14.71 | 14.97 | 589800.0 | 14.84 |
| 2020-02-27 | 15.76 | 15.17 | 15.47 | 15.23 | 356800.0 | 15.06 |
| 2020-02-26 | 15.84 | 15.63 | 15.69 | 15.7 | 233500.0 | 15.53 |
| 2020-02-25 | 16.44 | 15.57 | 16.44 | 15.6 | 315600.0 | 15.43 |
| 2020-02-24 | 16.67 | 16.1 | 16.47 | 16.44 | 247900.0 | 16.26 |
| 2020-02-21 | 17.15 | 16.95 | 17.13 | 16.96 | 246000.0 | 16.77 |
| 2020-02-20 | 17.58 | 17.11 | 17.39 | 17.15 | 166300.0 | 16.96 |
| 2020-02-19 | 17.58 | 17.19 | 17.19 | 17.47 | 145000.0 | 17.28 |
| 2020-02-18 | 17.3 | 17.08 | 17.08 | 17.19 | 216200.0 | 17.0 |