| 名前 | Gol Linhas Aereas Inteligentes S.A. Sponsored ADR representing 2 Pfd Shares |
| ティッカー | GOL |
| 国 | Brazil |
| 上場年 | 2004.0 |
| セクター | Transportation |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 9.28 | 8.93 | 9.03 | 9.11 | 753600.0 | 9.11 |
| 2021-02-12 | 9.02 | 8.72 | 8.74 | 8.94 | 708800.0 | 8.94 |
| 2021-02-11 | 9.24 | 8.82 | 9.1 | 8.88 | 992400.0 | 8.88 |
| 2021-02-10 | 9.21 | 8.89 | 9.2 | 8.93 | 1131700.0 | 8.93 |
| 2021-02-09 | 9.28 | 9.05 | 9.1 | 9.21 | 688500.0 | 9.21 |
| 2021-02-08 | 9.74 | 9.48 | 9.59 | 9.58 | 913800.0 | 9.58 |
| 2021-02-05 | 9.41 | 9.19 | 9.35 | 9.27 | 465200.0 | 9.27 |
| 2021-02-04 | 9.45 | 9.24 | 9.34 | 9.27 | 629200.0 | 9.27 |
| 2021-02-03 | 9.48 | 9.18 | 9.38 | 9.23 | 625600.0 | 9.23 |
| 2021-02-02 | 9.52 | 9.07 | 9.29 | 9.39 | 1283600.0 | 9.39 |
| 2021-02-01 | 9.17 | 8.76 | 8.88 | 9.06 | 971500.0 | 9.06 |
| 2021-01-29 | 8.91 | 8.49 | 8.89 | 8.67 | 2208900.0 | 8.67 |
| 2021-01-28 | 9.23 | 8.84 | 9.2 | 8.95 | 2411100.0 | 8.95 |
| 2021-01-27 | 8.65 | 8.13 | 8.4 | 8.47 | 1360200.0 | 8.47 |
| 2021-01-26 | 8.54 | 8.21 | 8.34 | 8.26 | 1264600.0 | 8.26 |
| 2021-01-25 | 8.29 | 7.82 | 8.27 | 8.06 | 1534600.0 | 8.06 |
| 2021-01-22 | 8.41 | 8.15 | 8.2 | 8.36 | 967200.0 | 8.36 |
| 2021-01-21 | 8.59 | 8.27 | 8.59 | 8.49 | 1129500.0 | 8.49 |
| 2021-01-20 | 8.81 | 8.48 | 8.76 | 8.72 | 1601000.0 | 8.72 |
| 2021-01-19 | 8.96 | 8.6 | 8.9 | 8.65 | 1504100.0 | 8.65 |
| 2021-01-15 | 9.01 | 8.76 | 8.96 | 8.83 | 1195100.0 | 8.83 |
| 2021-01-14 | 9.4 | 8.86 | 8.9 | 9.32 | 1372500.0 | 9.32 |
| 2021-01-13 | 8.99 | 8.68 | 8.98 | 8.7 | 1219700.0 | 8.7 |
| 2021-01-12 | 9.17 | 8.61 | 8.66 | 9.12 | 1160700.0 | 9.12 |
| 2021-01-11 | 8.66 | 8.4 | 8.61 | 8.48 | 1311500.0 | 8.48 |
| 2021-01-08 | 8.97 | 8.58 | 8.97 | 8.72 | 918100.0 | 8.72 |
| 2021-01-07 | 8.99 | 8.6 | 8.98 | 8.68 | 1078500.0 | 8.68 |
| 2021-01-06 | 9.05 | 8.69 | 8.97 | 8.79 | 1762500.0 | 8.79 |
| 2021-01-05 | 9.25 | 8.82 | 8.88 | 9.11 | 1114300.0 | 9.11 |
| 2021-01-04 | 9.68 | 8.97 | 9.67 | 9.05 | 1270000.0 | 9.05 |
| 2020-12-31 | 9.88 | 9.48 | 9.65 | 9.82 | 1369900.0 | 9.82 |
| 2020-12-30 | 9.88 | 9.48 | 9.49 | 9.65 | 1149500.0 | 9.65 |
| 2020-12-29 | 9.53 | 9.34 | 9.5 | 9.42 | 602400.0 | 9.42 |
| 2020-12-28 | 9.4 | 9.11 | 9.36 | 9.28 | 1032700.0 | 9.28 |
| 2020-12-24 | 9.52 | 8.98 | 9.4 | 9.39 | 621000.0 | 9.39 |
| 2020-12-23 | 9.6 | 9.38 | 9.41 | 9.41 | 1081400.0 | 9.41 |
| 2020-12-22 | 9.26 | 8.88 | 9.24 | 8.94 | 1007100.0 | 8.94 |
| 2020-12-21 | 9.58 | 9.16 | 9.2 | 9.36 | 1378400.0 | 9.36 |
| 2020-12-18 | 10.36 | 9.87 | 10.08 | 9.97 | 1252500.0 | 9.97 |
| 2020-12-17 | 10.67 | 10.3 | 10.49 | 10.38 | 1196300.0 | 10.38 |
| 2020-12-16 | 10.55 | 10.27 | 10.44 | 10.52 | 676000.0 | 10.52 |
| 2020-12-15 | 10.72 | 10.34 | 10.48 | 10.66 | 1551900.0 | 10.66 |
| 2020-12-14 | 10.77 | 10.28 | 10.73 | 10.31 | 758600.0 | 10.31 |
| 2020-12-11 | 10.8 | 10.57 | 10.73 | 10.7 | 1825900.0 | 10.7 |
| 2020-12-10 | 10.93 | 10.31 | 10.35 | 10.91 | 1124700.0 | 10.91 |
| 2020-12-09 | 10.96 | 10.4 | 10.9 | 10.56 | 1194400.0 | 10.56 |
| 2020-12-08 | 11.31 | 10.75 | 11.31 | 10.85 | 1466200.0 | 10.85 |
| 2020-12-07 | 11.3 | 10.85 | 11.16 | 10.9 | 1915900.0 | 10.9 |
| 2020-12-04 | 10.83 | 10.34 | 10.75 | 10.55 | 1611500.0 | 10.55 |
| 2020-12-03 | 10.86 | 10.24 | 10.29 | 10.65 | 2351600.0 | 10.65 |
| 2020-12-02 | 9.72 | 9.11 | 9.13 | 9.65 | 1117400.0 | 9.65 |
| 2020-12-01 | 9.29 | 9.04 | 9.05 | 9.24 | 1344000.0 | 9.24 |
| 2020-11-30 | 9.33 | 8.78 | 9.25 | 8.83 | 1508400.0 | 8.83 |
| 2020-11-27 | 8.84 | 8.66 | 8.7 | 8.68 | 710200.0 | 8.68 |
| 2020-11-25 | 8.96 | 8.74 | 8.86 | 8.88 | 860700.0 | 8.88 |
| 2020-11-24 | 8.82 | 8.45 | 8.52 | 8.75 | 1898400.0 | 8.75 |
| 2020-11-23 | 8.63 | 8.28 | 8.51 | 8.35 | 1515300.0 | 8.35 |
| 2020-11-20 | 8.57 | 8.19 | 8.48 | 8.21 | 1919600.0 | 8.21 |
| 2020-11-19 | 8.74 | 8.1 | 8.15 | 8.69 | 2006600.0 | 8.69 |
| 2020-11-18 | 8.7 | 8.17 | 8.44 | 8.22 | 1714500.0 | 8.22 |
| 2020-11-17 | 8.12 | 7.82 | 7.86 | 8.04 | 1669800.0 | 8.04 |
| 2020-11-16 | 8.06 | 7.48 | 7.48 | 7.9 | 2623400.0 | 7.9 |
| 2020-11-13 | 7.29 | 7.1 | 7.14 | 7.25 | 1301900.0 | 7.25 |
| 2020-11-12 | 7.72 | 6.9 | 7.39 | 7.01 | 3591900.0 | 7.01 |
| 2020-11-11 | 7.9 | 7.42 | 7.44 | 7.54 | 1719900.0 | 7.54 |
| 2020-11-10 | 8.1 | 7.72 | 7.84 | 7.74 | 2675700.0 | 7.74 |
| 2020-11-09 | 7.97 | 7.49 | 7.75 | 7.82 | 3712500.0 | 7.82 |
| 2020-11-06 | 6.56 | 6.09 | 6.22 | 6.5 | 1704900.0 | 6.5 |
| 2020-11-05 | 6.33 | 5.79 | 5.85 | 6.33 | 2365800.0 | 6.33 |
| 2020-11-04 | 5.68 | 5.36 | 5.52 | 5.54 | 2204700.0 | 5.54 |
| 2020-11-03 | 5.7 | 5.37 | 5.66 | 5.44 | 1215400.0 | 5.44 |
| 2020-11-02 | 5.59 | 5.37 | 5.58 | 5.44 | 951500.0 | 5.44 |
| 2020-10-30 | 5.75 | 5.38 | 5.67 | 5.47 | 1718900.0 | 5.47 |
| 2020-10-29 | 5.92 | 5.39 | 5.47 | 5.78 | 1553400.0 | 5.78 |
| 2020-10-28 | 6.26 | 5.87 | 6.26 | 5.9 | 1721100.0 | 5.9 |
| 2020-10-27 | 6.82 | 6.53 | 6.77 | 6.53 | 874200.0 | 6.53 |
| 2020-10-26 | 6.88 | 6.67 | 6.82 | 6.75 | 1188900.0 | 6.75 |
| 2020-10-23 | 7.18 | 6.97 | 7.13 | 7.06 | 974800.0 | 7.06 |
| 2020-10-22 | 7.12 | 6.96 | 6.96 | 7.07 | 1136300.0 | 7.07 |
| 2020-10-21 | 7.04 | 6.9 | 7.02 | 6.92 | 684600.0 | 6.92 |
| 2020-10-20 | 7.3 | 6.98 | 7.15 | 7.04 | 1815300.0 | 7.04 |
| 2020-10-19 | 7.37 | 6.95 | 7.0 | 7.17 | 1960800.0 | 7.17 |
| 2020-10-16 | 6.91 | 6.76 | 6.91 | 6.79 | 857800.0 | 6.79 |
| 2020-10-15 | 7.08 | 6.81 | 6.87 | 7.01 | 721200.0 | 7.01 |
| 2020-10-14 | 7.28 | 7.01 | 7.07 | 7.04 | 1059900.0 | 7.04 |
| 2020-10-13 | 6.94 | 6.7 | 6.85 | 6.9 | 1833000.0 | 6.9 |
| 2020-10-12 | 7.27 | 6.79 | 7.01 | 7.12 | 684800.0 | 7.12 |
| 2020-10-09 | 7.19 | 6.84 | 6.85 | 7.0 | 2156700.0 | 7.0 |
| 2020-10-08 | 6.69 | 6.5 | 6.6 | 6.68 | 983400.0 | 6.68 |
| 2020-10-07 | 6.87 | 6.47 | 6.74 | 6.52 | 1348600.0 | 6.52 |
| 2020-10-06 | 7.05 | 6.66 | 6.7 | 6.79 | 2568400.0 | 6.79 |
| 2020-10-05 | 6.42 | 6.17 | 6.35 | 6.37 | 920600.0 | 6.37 |
| 2020-10-02 | 6.33 | 6.1 | 6.23 | 6.21 | 1211800.0 | 6.21 |
| 2020-10-01 | 6.45 | 6.2 | 6.27 | 6.37 | 1522500.0 | 6.37 |
| 2020-09-30 | 6.22 | 5.9 | 5.9 | 6.1 | 1256200.0 | 6.1 |
| 2020-09-29 | 6.14 | 5.84 | 6.09 | 5.86 | 2051900.0 | 5.86 |
| 2020-09-28 | 6.76 | 6.18 | 6.57 | 6.24 | 1580100.0 | 6.24 |
| 2020-09-25 | 6.52 | 6.31 | 6.34 | 6.45 | 753500.0 | 6.45 |
| 2020-09-24 | 6.66 | 6.22 | 6.38 | 6.57 | 923400.0 | 6.57 |
| 2020-09-23 | 6.77 | 6.42 | 6.7 | 6.47 | 1195800.0 | 6.47 |
| 2020-09-22 | 7.01 | 6.59 | 6.89 | 6.67 | 1117300.0 | 6.67 |
| 2020-09-21 | 7.23 | 6.83 | 7.2 | 6.86 | 1938100.0 | 6.86 |
| 2020-09-18 | 8.0 | 7.45 | 7.99 | 7.57 | 1402800.0 | 7.57 |
| 2020-09-17 | 8.28 | 7.96 | 8.01 | 8.04 | 1295700.0 | 8.04 |
| 2020-09-16 | 8.4 | 7.89 | 7.93 | 8.32 | 1408200.0 | 8.32 |
| 2020-09-15 | 8.23 | 7.91 | 8.18 | 7.97 | 1000700.0 | 7.97 |
| 2020-09-14 | 8.1 | 7.56 | 7.69 | 8.06 | 995200.0 | 8.06 |
| 2020-09-11 | 7.77 | 7.37 | 7.73 | 7.42 | 1229600.0 | 7.42 |
| 2020-09-10 | 8.01 | 7.62 | 7.71 | 7.67 | 1684900.0 | 7.67 |
| 2020-09-09 | 7.8 | 7.38 | 7.77 | 7.48 | 1367100.0 | 7.48 |
| 2020-09-08 | 7.88 | 7.21 | 7.25 | 7.65 | 1699500.0 | 7.65 |
| 2020-09-04 | 7.59 | 7.17 | 7.49 | 7.57 | 1345000.0 | 7.57 |
| 2020-09-03 | 7.43 | 7.03 | 7.16 | 7.28 | 1733000.0 | 7.28 |
| 2020-09-02 | 7.05 | 6.86 | 7.01 | 7.04 | 1059400.0 | 7.04 |
| 2020-09-01 | 7.09 | 6.72 | 6.78 | 6.94 | 1727600.0 | 6.94 |
| 2020-08-31 | 6.86 | 6.5 | 6.85 | 6.52 | 890800.0 | 6.52 |
| 2020-08-28 | 7.02 | 6.55 | 6.64 | 7.0 | 2057700.0 | 7.0 |
| 2020-08-27 | 6.57 | 6.33 | 6.39 | 6.49 | 1556100.0 | 6.49 |
| 2020-08-26 | 6.47 | 6.15 | 6.47 | 6.19 | 990600.0 | 6.19 |
| 2020-08-25 | 6.62 | 6.29 | 6.6 | 6.53 | 1395500.0 | 6.53 |
| 2020-08-24 | 6.56 | 6.26 | 6.31 | 6.52 | 1292800.0 | 6.52 |
| 2020-08-21 | 6.52 | 6.17 | 6.37 | 6.23 | 1107000.0 | 6.23 |
| 2020-08-20 | 6.37 | 5.95 | 6.05 | 6.35 | 1375600.0 | 6.35 |
| 2020-08-19 | 6.61 | 6.34 | 6.57 | 6.37 | 1140700.0 | 6.37 |
| 2020-08-18 | 6.66 | 6.36 | 6.54 | 6.56 | 1539400.0 | 6.56 |
| 2020-08-17 | 6.76 | 6.22 | 6.76 | 6.34 | 1676900.0 | 6.34 |
| 2020-08-14 | 6.89 | 6.56 | 6.67 | 6.83 | 1739100.0 | 6.83 |
| 2020-08-13 | 7.18 | 6.74 | 6.9 | 6.8 | 1737600.0 | 6.8 |
| 2020-08-12 | 7.4 | 6.58 | 7.38 | 6.83 | 2394900.0 | 6.83 |
| 2020-08-11 | 7.43 | 6.79 | 6.79 | 7.12 | 2758300.0 | 7.12 |
| 2020-08-10 | 6.78 | 6.53 | 6.55 | 6.55 | 1343100.0 | 6.55 |
| 2020-08-07 | 6.78 | 6.52 | 6.77 | 6.55 | 672700.0 | 6.55 |
| 2020-08-06 | 6.96 | 6.52 | 6.58 | 6.91 | 1215900.0 | 6.91 |
| 2020-08-05 | 6.8 | 6.61 | 6.73 | 6.7 | 1149600.0 | 6.7 |
| 2020-08-04 | 6.74 | 6.47 | 6.48 | 6.61 | 1090000.0 | 6.61 |
| 2020-08-03 | 6.78 | 6.55 | 6.71 | 6.55 | 798800.0 | 6.55 |
| 2020-07-31 | 7.16 | 6.76 | 7.12 | 6.83 | 1405800.0 | 6.83 |
| 2020-07-30 | 7.34 | 7.03 | 7.11 | 7.16 | 1162000.0 | 7.16 |
| 2020-07-29 | 7.37 | 7.1 | 7.32 | 7.16 | 1140900.0 | 7.16 |
| 2020-07-28 | 7.52 | 7.1 | 7.1 | 7.41 | 976100.0 | 7.41 |
| 2020-07-27 | 7.25 | 7.0 | 7.12 | 7.17 | 573200.0 | 7.17 |
| 2020-07-24 | 7.25 | 6.97 | 7.1 | 7.16 | 1247900.0 | 7.16 |
| 2020-07-23 | 7.81 | 7.22 | 7.74 | 7.25 | 1201100.0 | 7.25 |
| 2020-07-22 | 8.03 | 7.7 | 7.82 | 7.8 | 1216500.0 | 7.8 |
| 2020-07-21 | 8.08 | 7.75 | 7.88 | 7.83 | 1489700.0 | 7.83 |
| 2020-07-20 | 7.76 | 7.54 | 7.7 | 7.66 | 672400.0 | 7.66 |
| 2020-07-17 | 7.91 | 7.64 | 7.88 | 7.69 | 1897500.0 | 7.69 |
| 2020-07-16 | 8.03 | 7.79 | 7.97 | 7.84 | 1208600.0 | 7.84 |
| 2020-07-15 | 8.13 | 7.74 | 7.92 | 8.1 | 2312900.0 | 8.1 |
| 2020-07-14 | 7.7 | 7.19 | 7.34 | 7.62 | 1385300.0 | 7.62 |
| 2020-07-13 | 8.02 | 7.42 | 7.91 | 7.42 | 1796200.0 | 7.42 |
| 2020-07-10 | 7.97 | 7.27 | 7.32 | 7.82 | 1783100.0 | 7.82 |
| 2020-07-09 | 7.76 | 7.27 | 7.53 | 7.28 | 2704300.0 | 7.28 |
| 2020-07-08 | 7.6 | 7.34 | 7.6 | 7.43 | 1199200.0 | 7.43 |
| 2020-07-07 | 7.77 | 7.39 | 7.54 | 7.49 | 2043400.0 | 7.49 |
| 2020-07-06 | 7.68 | 7.36 | 7.51 | 7.56 | 2716800.0 | 7.56 |
| 2020-07-02 | 7.49 | 6.96 | 7.43 | 7.02 | 2032400.0 | 7.02 |
| 2020-07-01 | 7.45 | 6.97 | 7.04 | 7.2 | 3137900.0 | 7.2 |
| 2020-06-30 | 6.95 | 6.62 | 6.78 | 6.78 | 2896400.0 | 6.78 |
| 2020-06-29 | 6.96 | 6.53 | 6.77 | 6.92 | 1667900.0 | 6.92 |
| 2020-06-26 | 7.05 | 6.63 | 6.97 | 6.7 | 1723500.0 | 6.7 |
| 2020-06-25 | 7.34 | 6.65 | 6.94 | 7.14 | 2703500.0 | 7.14 |
| 2020-06-24 | 7.44 | 6.68 | 7.36 | 6.78 | 3610300.0 | 6.78 |
| 2020-06-23 | 7.77 | 6.78 | 6.98 | 7.74 | 4370700.0 | 7.74 |
| 2020-06-22 | 7.01 | 6.63 | 6.95 | 6.76 | 1384200.0 | 6.76 |
| 2020-06-19 | 7.16 | 6.79 | 7.15 | 6.99 | 2007900.0 | 6.99 |
| 2020-06-18 | 7.26 | 6.82 | 6.92 | 6.92 | 1418000.0 | 6.92 |
| 2020-06-17 | 7.37 | 6.97 | 7.2 | 7.12 | 2432000.0 | 7.12 |
| 2020-06-16 | 8.38 | 7.22 | 8.26 | 7.3 | 4109200.0 | 7.3 |
| 2020-06-15 | 7.78 | 6.48 | 6.57 | 7.57 | 3669600.0 | 7.57 |
| 2020-06-12 | 7.94 | 7.15 | 7.48 | 7.35 | 5306700.0 | 7.35 |
| 2020-06-11 | 7.3 | 6.32 | 6.66 | 6.57 | 4604800.0 | 6.57 |
| 2020-06-10 | 9.43 | 8.07 | 9.38 | 8.07 | 4548900.0 | 8.07 |
| 2020-06-09 | 10.27 | 8.56 | 8.8 | 9.24 | 5697700.0 | 9.24 |
| 2020-06-08 | 9.89 | 8.24 | 8.25 | 9.86 | 6512000.0 | 9.86 |
| 2020-06-05 | 7.67 | 7.26 | 7.41 | 7.56 | 5490800.0 | 7.56 |
| 2020-06-04 | 7.21 | 6.56 | 6.77 | 6.63 | 6008600.0 | 6.63 |
| 2020-06-03 | 7.06 | 6.31 | 6.42 | 6.9 | 7558700.0 | 6.9 |
| 2020-06-02 | 5.84 | 5.01 | 5.06 | 5.84 | 4800300.0 | 5.84 |
| 2020-06-01 | 4.88 | 4.59 | 4.63 | 4.83 | 1979300.0 | 4.83 |
| 2020-05-29 | 4.48 | 4.24 | 4.36 | 4.4 | 1623300.0 | 4.4 |
| 2020-05-28 | 4.68 | 4.45 | 4.58 | 4.5 | 1411800.0 | 4.5 |
| 2020-05-27 | 4.78 | 4.47 | 4.67 | 4.69 | 2256900.0 | 4.69 |
| 2020-05-26 | 4.86 | 4.51 | 4.82 | 4.55 | 1856800.0 | 4.55 |
| 2020-05-22 | 4.46 | 4.23 | 4.4 | 4.36 | 1269000.0 | 4.36 |
| 2020-05-21 | 4.97 | 4.45 | 4.8 | 4.49 | 2342100.0 | 4.49 |
| 2020-05-20 | 4.86 | 4.27 | 4.34 | 4.49 | 3790200.0 | 4.49 |
| 2020-05-19 | 4.4 | 4.01 | 4.32 | 4.06 | 1949300.0 | 4.06 |
| 2020-05-18 | 4.45 | 3.99 | 4.03 | 4.42 | 1956400.0 | 4.42 |
| 2020-05-15 | 3.9 | 3.53 | 3.59 | 3.73 | 1576700.0 | 3.73 |
| 2020-05-14 | 3.67 | 3.22 | 3.3 | 3.63 | 2089100.0 | 3.63 |
| 2020-05-13 | 3.52 | 3.31 | 3.51 | 3.42 | 1536900.0 | 3.42 |
| 2020-05-12 | 3.79 | 3.4 | 3.76 | 3.43 | 1508000.0 | 3.43 |
| 2020-05-11 | 3.8 | 3.57 | 3.7 | 3.69 | 1230900.0 | 3.69 |
| 2020-05-08 | 3.93 | 3.74 | 3.8 | 3.93 | 1518900.0 | 3.93 |
| 2020-05-07 | 4.02 | 3.71 | 4.01 | 3.74 | 1877600.0 | 3.74 |
| 2020-05-06 | 4.26 | 4.03 | 4.07 | 4.11 | 1237200.0 | 4.11 |
| 2020-05-05 | 4.34 | 4.13 | 4.2 | 4.29 | 1448800.0 | 4.29 |
| 2020-05-04 | 4.11 | 3.89 | 4.06 | 4.08 | 1217100.0 | 4.08 |
| 2020-05-01 | 4.45 | 3.98 | 4.42 | 4.27 | 1217800.0 | 4.27 |
| 2020-04-30 | 4.87 | 4.54 | 4.78 | 4.61 | 1673300.0 | 4.61 |
| 2020-04-29 | 5.09 | 4.56 | 4.57 | 5.05 | 3150100.0 | 5.05 |
| 2020-04-28 | 4.49 | 4.02 | 4.04 | 4.42 | 2653200.0 | 4.42 |
| 2020-04-27 | 3.96 | 3.74 | 3.87 | 3.96 | 1691200.0 | 3.96 |
| 2020-04-24 | 4.05 | 3.72 | 4.02 | 3.78 | 2246600.0 | 3.78 |
| 2020-04-23 | 4.59 | 4.33 | 4.43 | 4.35 | 1216400.0 | 4.35 |
| 2020-04-22 | 4.53 | 4.34 | 4.43 | 4.39 | 714700.0 | 4.39 |
| 2020-04-21 | 4.5 | 4.09 | 4.4 | 4.16 | 698200.0 | 4.16 |
| 2020-04-20 | 4.62 | 4.37 | 4.42 | 4.55 | 1008100.0 | 4.55 |
| 2020-04-17 | 4.7 | 4.44 | 4.67 | 4.64 | 1604200.0 | 4.64 |
| 2020-04-16 | 4.72 | 4.4 | 4.72 | 4.49 | 1364100.0 | 4.49 |
| 2020-04-15 | 4.68 | 4.25 | 4.43 | 4.64 | 1827000.0 | 4.64 |
| 2020-04-14 | 4.64 | 4.36 | 4.56 | 4.45 | 1485600.0 | 4.45 |
| 2020-04-13 | 4.46 | 4.04 | 4.46 | 4.39 | 1014900.0 | 4.39 |
| 2020-04-09 | 4.86 | 4.43 | 4.8 | 4.57 | 3740300.0 | 4.57 |
| 2020-04-08 | 4.72 | 4.01 | 4.04 | 4.62 | 1846300.0 | 4.62 |
| 2020-04-07 | 4.32 | 4.04 | 4.18 | 4.13 | 2578400.0 | 4.13 |
| 2020-04-06 | 3.99 | 3.64 | 3.87 | 3.8 | 1313400.0 | 3.8 |
| 2020-04-03 | 3.76 | 3.36 | 3.66 | 3.52 | 1442200.0 | 3.52 |
| 2020-04-02 | 4.06 | 3.61 | 4.02 | 3.74 | 1707700.0 | 3.74 |
| 2020-04-01 | 3.95 | 3.61 | 3.84 | 3.71 | 2410000.0 | 3.71 |
| 2020-03-31 | 4.83 | 4.25 | 4.74 | 4.27 | 1851800.0 | 4.27 |
| 2020-03-30 | 5.43 | 4.53 | 5.35 | 4.74 | 2861600.0 | 4.74 |
| 2020-03-27 | 5.56 | 4.46 | 4.69 | 4.91 | 2800000.0 | 4.91 |
| 2020-03-26 | 5.94 | 4.69 | 4.76 | 5.2 | 5157400.0 | 5.2 |
| 2020-03-25 | 4.67 | 3.5 | 3.66 | 4.35 | 4821000.0 | 4.35 |
| 2020-03-24 | 3.58 | 3.02 | 3.26 | 3.33 | 3273000.0 | 3.33 |
| 2020-03-23 | 2.84 | 2.37 | 2.72 | 2.68 | 2530500.0 | 2.68 |
| 2020-03-20 | 3.56 | 2.68 | 2.74 | 2.79 | 3246700.0 | 2.79 |
| 2020-03-19 | 2.65 | 1.85 | 2.2 | 2.41 | 2607600.0 | 2.41 |
| 2020-03-18 | 2.72 | 1.99 | 2.56 | 2.14 | 2745100.0 | 2.14 |
| 2020-03-17 | 3.39 | 2.81 | 3.3 | 3.16 | 5649500.0 | 3.16 |
| 2020-03-16 | 3.9 | 3.05 | 3.9 | 3.05 | 3441600.0 | 3.05 |
| 2020-03-13 | 5.13 | 4.04 | 4.82 | 4.79 | 3904600.0 | 4.79 |
| 2020-03-12 | 5.38 | 4.01 | 5.23 | 4.31 | 2700000.0 | 4.31 |
| 2020-03-11 | 7.8 | 6.22 | 7.67 | 6.69 | 2403700.0 | 6.69 |
| 2020-03-10 | 8.44 | 7.37 | 8.2 | 7.68 | 1986600.0 | 7.68 |
| 2020-03-09 | 8.32 | 7.39 | 7.92 | 7.46 | 1530200.0 | 7.46 |
| 2020-03-06 | 9.47 | 8.5 | 8.53 | 9.15 | 4169400.0 | 9.15 |
| 2020-03-05 | 10.18 | 8.65 | 10.1 | 9.05 | 4399600.0 | 9.05 |
| 2020-03-04 | 11.5 | 10.87 | 11.24 | 10.93 | 3151900.0 | 10.93 |
| 2020-03-03 | 11.97 | 10.98 | 11.59 | 11.17 | 2743300.0 | 11.17 |
| 2020-03-02 | 11.72 | 11.07 | 11.58 | 11.64 | 2029800.0 | 11.64 |
| 2020-02-28 | 11.48 | 10.91 | 11.18 | 11.33 | 2554700.0 | 11.33 |
| 2020-02-27 | 12.71 | 11.82 | 12.26 | 11.89 | 2790800.0 | 11.89 |
| 2020-02-26 | 14.22 | 12.74 | 14.07 | 12.93 | 2911800.0 | 12.93 |
| 2020-02-25 | 14.66 | 13.92 | 14.36 | 13.92 | 1276300.0 | 13.92 |
| 2020-02-24 | 14.68 | 14.06 | 14.62 | 14.16 | 1590400.0 | 14.16 |
| 2020-02-21 | 15.65 | 15.21 | 15.43 | 15.4 | 1042000.0 | 15.4 |
| 2020-02-20 | 16.13 | 15.55 | 16.03 | 15.72 | 2257200.0 | 15.72 |
| 2020-02-19 | 16.79 | 16.37 | 16.45 | 16.72 | 632900.0 | 16.72 |
| 2020-02-18 | 16.65 | 16.11 | 16.64 | 16.35 | 789400.0 | 16.35 |