| 名前 | Nordic American Tankers Limited Common Stock |
| ティッカー | NAT |
| 国 | Bermuda |
| 上場年 | nan |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 3.89 | 3.53 | 3.72 | 3.68 | 7673300.0 | 3.68 |
| 2021-02-12 | 3.7 | 3.21 | 3.23 | 3.68 | 11754500.0 | 3.68 |
| 2021-02-11 | 3.29 | 3.14 | 3.29 | 3.22 | 2435300.0 | 3.22 |
| 2021-02-10 | 3.33 | 3.15 | 3.18 | 3.26 | 3818800.0 | 3.26 |
| 2021-02-09 | 3.18 | 3.06 | 3.17 | 3.14 | 2650900.0 | 3.14 |
| 2021-02-08 | 3.26 | 3.12 | 3.23 | 3.16 | 2983900.0 | 3.16 |
| 2021-02-05 | 3.24 | 3.14 | 3.21 | 3.2 | 2938500.0 | 3.2 |
| 2021-02-04 | 3.31 | 3.12 | 3.2 | 3.16 | 3942900.0 | 3.16 |
| 2021-02-03 | 3.18 | 3.02 | 3.02 | 3.17 | 3393800.0 | 3.17 |
| 2021-02-02 | 3.13 | 3.0 | 3.13 | 3.03 | 3168600.0 | 3.03 |
| 2021-02-01 | 3.15 | 2.98 | 3.02 | 3.09 | 4581900.0 | 3.09 |
| 2021-01-29 | 3.2 | 2.84 | 2.85 | 2.96 | 10415500.0 | 2.96 |
| 2021-01-28 | 2.96 | 2.81 | 2.92 | 2.85 | 3721300.0 | 2.85 |
| 2021-01-27 | 2.99 | 2.83 | 2.86 | 2.92 | 3831700.0 | 2.92 |
| 2021-01-26 | 2.94 | 2.85 | 2.86 | 2.91 | 3247600.0 | 2.91 |
| 2021-01-25 | 2.88 | 2.75 | 2.87 | 2.87 | 3750600.0 | 2.87 |
| 2021-01-22 | 2.89 | 2.83 | 2.86 | 2.87 | 1809200.0 | 2.87 |
| 2021-01-21 | 2.9 | 2.83 | 2.9 | 2.88 | 2597300.0 | 2.88 |
| 2021-01-20 | 2.97 | 2.84 | 2.94 | 2.86 | 4044700.0 | 2.86 |
| 2021-01-19 | 3.0 | 2.88 | 2.98 | 2.91 | 4335500.0 | 2.91 |
| 2021-01-15 | 3.03 | 2.95 | 3.02 | 2.98 | 3255000.0 | 2.98 |
| 2021-01-14 | 3.07 | 3.0 | 3.03 | 3.05 | 2074900.0 | 3.05 |
| 2021-01-13 | 3.05 | 3.0 | 3.04 | 3.01 | 1741800.0 | 3.01 |
| 2021-01-12 | 3.11 | 2.98 | 3.01 | 3.04 | 2792600.0 | 3.04 |
| 2021-01-11 | 3.04 | 2.92 | 3.02 | 2.98 | 3131200.0 | 2.98 |
| 2021-01-08 | 3.15 | 3.02 | 3.11 | 3.02 | 3126500.0 | 3.02 |
| 2021-01-07 | 3.14 | 3.05 | 3.05 | 3.07 | 3806600.0 | 3.07 |
| 2021-01-06 | 3.15 | 3.0 | 3.12 | 3.03 | 2884500.0 | 3.03 |
| 2021-01-05 | 3.15 | 3.03 | 3.09 | 3.05 | 2726900.0 | 3.05 |
| 2021-01-04 | 3.11 | 2.97 | 2.97 | 3.09 | 3393400.0 | 3.09 |
| 2020-12-31 | 3.03 | 2.92 | 3.01 | 2.95 | 3580100.0 | 2.95 |
| 2020-12-30 | 3.1 | 3.0 | 3.04 | 3.01 | 2264500.0 | 3.01 |
| 2020-12-29 | 3.08 | 3.0 | 3.07 | 3.06 | 4194600.0 | 3.06 |
| 2020-12-28 | 3.19 | 3.06 | 3.17 | 3.08 | 2660600.0 | 3.08 |
| 2020-12-24 | 3.17 | 3.1 | 3.12 | 3.16 | 963200.0 | 3.16 |
| 2020-12-23 | 3.24 | 3.11 | 3.12 | 3.15 | 2545700.0 | 3.15 |
| 2020-12-22 | 3.18 | 3.08 | 3.17 | 3.08 | 2314800.0 | 3.08 |
| 2020-12-21 | 3.19 | 3.09 | 3.15 | 3.17 | 3247300.0 | 3.17 |
| 2020-12-18 | 3.35 | 3.25 | 3.32 | 3.25 | 2458800.0 | 3.25 |
| 2020-12-17 | 3.38 | 3.29 | 3.32 | 3.32 | 1572400.0 | 3.32 |
| 2020-12-16 | 3.39 | 3.31 | 3.37 | 3.32 | 1352900.0 | 3.32 |
| 2020-12-15 | 3.41 | 3.29 | 3.35 | 3.34 | 1846600.0 | 3.34 |
| 2020-12-14 | 3.47 | 3.3 | 3.46 | 3.3 | 2152000.0 | 3.3 |
| 2020-12-11 | 3.52 | 3.36 | 3.5 | 3.42 | 2130000.0 | 3.42 |
| 2020-12-10 | 3.51 | 3.2 | 3.21 | 3.5 | 4919900.0 | 3.5 |
| 2020-12-09 | 3.27 | 3.17 | 3.26 | 3.19 | 2358700.0 | 3.19 |
| 2020-12-08 | 3.31 | 3.22 | 3.26 | 3.25 | 1638100.0 | 3.25 |
| 2020-12-07 | 3.46 | 3.26 | 3.45 | 3.29 | 2986900.0 | 3.29 |
| 2020-12-04 | 3.54 | 3.26 | 3.26 | 3.47 | 4904000.0 | 3.47 |
| 2020-12-03 | 3.28 | 3.16 | 3.16 | 3.23 | 2245200.0 | 3.23 |
| 2020-12-02 | 3.3 | 3.05 | 3.06 | 3.15 | 3392800.0 | 3.15 |
| 2020-12-01 | 3.23 | 3.05 | 3.22 | 3.05 | 3006800.0 | 3.05 |
| 2020-11-30 | 3.36 | 3.18 | 3.35 | 3.19 | 3226200.0 | 3.15 |
| 2020-11-27 | 3.41 | 3.3 | 3.4 | 3.32 | 1316400.0 | 3.28 |
| 2020-11-25 | 3.46 | 3.3 | 3.4 | 3.38 | 1756900.0 | 3.34 |
| 2020-11-24 | 3.51 | 3.39 | 3.4 | 3.41 | 2470600.0 | 3.37 |
| 2020-11-23 | 3.43 | 3.27 | 3.3 | 3.37 | 2823300.0 | 3.33 |
| 2020-11-20 | 3.31 | 3.19 | 3.23 | 3.31 | 1919100.0 | 3.27 |
| 2020-11-19 | 3.25 | 3.09 | 3.11 | 3.25 | 2144200.0 | 3.21 |
| 2020-11-18 | 3.28 | 3.08 | 3.27 | 3.08 | 2854800.0 | 3.04 |
| 2020-11-17 | 3.3 | 3.14 | 3.2 | 3.27 | 3247100.0 | 3.23 |
| 2020-11-16 | 3.27 | 3.05 | 3.17 | 3.26 | 3166500.0 | 3.22 |
| 2020-11-13 | 3.22 | 3.04 | 3.1 | 3.18 | 1745700.0 | 3.14 |
| 2020-11-12 | 3.25 | 3.01 | 3.25 | 3.05 | 2166300.0 | 3.01 |
| 2020-11-11 | 3.33 | 3.23 | 3.32 | 3.25 | 1789400.0 | 3.21 |
| 2020-11-10 | 3.33 | 3.17 | 3.17 | 3.28 | 2954600.0 | 3.24 |
| 2020-11-09 | 3.22 | 3.08 | 3.1 | 3.13 | 3502800.0 | 3.09 |
| 2020-11-06 | 3.09 | 2.89 | 3.01 | 2.91 | 2013800.0 | 2.87 |
| 2020-11-05 | 3.06 | 2.89 | 2.93 | 2.99 | 1921700.0 | 2.95 |
| 2020-11-04 | 2.98 | 2.84 | 2.96 | 2.89 | 1448300.0 | 2.85 |
| 2020-11-03 | 3.11 | 2.91 | 3.06 | 2.95 | 1771500.0 | 2.91 |
| 2020-11-02 | 3.07 | 2.93 | 2.95 | 3.0 | 1829400.0 | 2.96 |
| 2020-10-30 | 2.97 | 2.8 | 2.97 | 2.91 | 1964600.0 | 2.87 |
| 2020-10-29 | 3.0 | 2.75 | 2.92 | 2.99 | 2014100.0 | 2.95 |
| 2020-10-28 | 3.0 | 2.86 | 3.0 | 2.9 | 2425000.0 | 2.86 |
| 2020-10-27 | 3.17 | 3.03 | 3.14 | 3.05 | 1820500.0 | 3.01 |
| 2020-10-26 | 3.16 | 3.01 | 3.11 | 3.13 | 2675500.0 | 3.09 |
| 2020-10-23 | 3.29 | 3.13 | 3.26 | 3.17 | 2607100.0 | 3.13 |
| 2020-10-22 | 3.35 | 3.26 | 3.31 | 3.28 | 1718200.0 | 3.24 |
| 2020-10-21 | 3.35 | 3.26 | 3.35 | 3.3 | 1574700.0 | 3.26 |
| 2020-10-20 | 3.43 | 3.37 | 3.42 | 3.39 | 1590000.0 | 3.35 |
| 2020-10-19 | 3.55 | 3.37 | 3.53 | 3.38 | 1891100.0 | 3.34 |
| 2020-10-16 | 3.63 | 3.5 | 3.63 | 3.5 | 2048600.0 | 3.46 |
| 2020-10-15 | 3.69 | 3.53 | 3.55 | 3.65 | 1455300.0 | 3.6 |
| 2020-10-14 | 3.67 | 3.54 | 3.55 | 3.61 | 1915700.0 | 3.56 |
| 2020-10-13 | 3.57 | 3.43 | 3.48 | 3.56 | 1558000.0 | 3.52 |
| 2020-10-12 | 3.65 | 3.47 | 3.63 | 3.51 | 2385500.0 | 3.47 |
| 2020-10-09 | 3.75 | 3.61 | 3.7 | 3.65 | 1494900.0 | 3.6 |
| 2020-10-08 | 3.68 | 3.55 | 3.55 | 3.67 | 1512500.0 | 3.62 |
| 2020-10-07 | 3.6 | 3.5 | 3.59 | 3.55 | 1359600.0 | 3.51 |
| 2020-10-06 | 3.76 | 3.54 | 3.67 | 3.54 | 1917000.0 | 3.5 |
| 2020-10-05 | 3.72 | 3.55 | 3.56 | 3.69 | 2090800.0 | 3.64 |
| 2020-10-02 | 3.6 | 3.42 | 3.43 | 3.54 | 1851800.0 | 3.5 |
| 2020-10-01 | 3.57 | 3.45 | 3.48 | 3.53 | 1771500.0 | 3.49 |
| 2020-09-30 | 3.59 | 3.43 | 3.45 | 3.49 | 2108400.0 | 3.45 |
| 2020-09-29 | 3.52 | 3.38 | 3.46 | 3.46 | 3220600.0 | 3.42 |
| 2020-09-28 | 3.58 | 3.42 | 3.57 | 3.46 | 1706500.0 | 3.42 |
| 2020-09-25 | 3.54 | 3.36 | 3.42 | 3.5 | 2234800.0 | 3.46 |
| 2020-09-24 | 3.52 | 3.33 | 3.5 | 3.42 | 4490700.0 | 3.38 |
| 2020-09-23 | 3.74 | 3.5 | 3.67 | 3.52 | 3537300.0 | 3.48 |
| 2020-09-22 | 3.7 | 3.59 | 3.67 | 3.68 | 1946800.0 | 3.63 |
| 2020-09-21 | 3.7 | 3.6 | 3.66 | 3.64 | 2864500.0 | 3.59 |
| 2020-09-18 | 3.9 | 3.81 | 3.88 | 3.85 | 2402100.0 | 3.8 |
| 2020-09-17 | 3.96 | 3.82 | 3.86 | 3.85 | 2202800.0 | 3.8 |
| 2020-09-16 | 4.0 | 3.88 | 3.89 | 3.91 | 1843700.0 | 3.86 |
| 2020-09-15 | 4.11 | 3.85 | 4.08 | 3.88 | 3366000.0 | 3.83 |
| 2020-09-14 | 4.1 | 3.92 | 4.01 | 4.1 | 1935800.0 | 4.05 |
| 2020-09-11 | 4.11 | 3.89 | 3.91 | 3.98 | 3338000.0 | 3.93 |
| 2020-09-10 | 3.96 | 3.85 | 3.85 | 3.89 | 1664800.0 | 3.84 |
| 2020-09-09 | 3.95 | 3.82 | 3.86 | 3.93 | 2057000.0 | 3.88 |
| 2020-09-08 | 3.93 | 3.65 | 3.67 | 3.81 | 3840500.0 | 3.76 |
| 2020-09-04 | 3.79 | 3.41 | 3.79 | 3.69 | 5357700.0 | 3.64 |
| 2020-09-03 | 3.94 | 3.72 | 3.88 | 3.74 | 6487600.0 | 3.69 |
| 2020-09-02 | 4.18 | 3.96 | 4.15 | 4.0 | 4333700.0 | 3.95 |
| 2020-09-01 | 4.36 | 4.18 | 4.35 | 4.21 | 2826700.0 | 4.16 |
| 2020-08-31 | 4.41 | 4.16 | 4.27 | 4.36 | 4438100.0 | 4.31 |
| 2020-08-28 | 4.36 | 4.06 | 4.11 | 4.33 | 5355900.0 | 4.28 |
| 2020-08-27 | 4.17 | 4.06 | 4.11 | 4.13 | 3982800.0 | 4.08 |
| 2020-08-26 | 4.53 | 4.25 | 4.5 | 4.32 | 6463900.0 | 4.07 |
| 2020-08-25 | 4.52 | 4.37 | 4.4 | 4.51 | 4174200.0 | 4.25 |
| 2020-08-24 | 4.37 | 4.24 | 4.32 | 4.35 | 3204400.0 | 4.1 |
| 2020-08-21 | 4.38 | 4.27 | 4.27 | 4.32 | 3069400.0 | 4.07 |
| 2020-08-20 | 4.33 | 4.25 | 4.28 | 4.28 | 2073000.0 | 4.03 |
| 2020-08-19 | 4.38 | 4.27 | 4.3 | 4.3 | 2941500.0 | 4.05 |
| 2020-08-18 | 4.42 | 4.22 | 4.38 | 4.33 | 5261500.0 | 4.08 |
| 2020-08-17 | 4.63 | 4.34 | 4.63 | 4.42 | 4050100.0 | 4.16 |
| 2020-08-14 | 4.54 | 4.33 | 4.42 | 4.5 | 3627500.0 | 4.24 |
| 2020-08-13 | 4.78 | 4.42 | 4.69 | 4.48 | 4749600.0 | 4.22 |
| 2020-08-12 | 4.73 | 4.54 | 4.56 | 4.69 | 3598300.0 | 4.42 |
| 2020-08-11 | 4.68 | 4.47 | 4.5 | 4.48 | 3898200.0 | 4.22 |
| 2020-08-10 | 4.59 | 4.45 | 4.51 | 4.46 | 2387900.0 | 4.2 |
| 2020-08-07 | 4.55 | 4.41 | 4.48 | 4.54 | 2235900.0 | 4.28 |
| 2020-08-06 | 4.63 | 4.47 | 4.49 | 4.5 | 3874400.0 | 4.24 |
| 2020-08-05 | 4.58 | 4.49 | 4.55 | 4.49 | 2040600.0 | 4.23 |
| 2020-08-04 | 4.61 | 4.47 | 4.52 | 4.54 | 2857400.0 | 4.28 |
| 2020-08-03 | 4.6 | 4.41 | 4.52 | 4.48 | 3957300.0 | 4.22 |
| 2020-07-31 | 4.57 | 4.31 | 4.43 | 4.55 | 3511800.0 | 4.28 |
| 2020-07-30 | 4.49 | 4.28 | 4.48 | 4.36 | 3326100.0 | 4.11 |
| 2020-07-29 | 4.59 | 4.35 | 4.37 | 4.56 | 3152400.0 | 4.29 |
| 2020-07-28 | 4.44 | 4.29 | 4.39 | 4.37 | 1911600.0 | 4.12 |
| 2020-07-27 | 4.41 | 4.21 | 4.31 | 4.41 | 4097700.0 | 4.15 |
| 2020-07-24 | 4.33 | 4.21 | 4.23 | 4.25 | 2597500.0 | 4.0 |
| 2020-07-23 | 4.36 | 4.19 | 4.2 | 4.3 | 2408100.0 | 4.05 |
| 2020-07-22 | 4.29 | 4.1 | 4.19 | 4.29 | 3141800.0 | 4.04 |
| 2020-07-21 | 4.36 | 4.14 | 4.34 | 4.16 | 3914000.0 | 3.92 |
| 2020-07-20 | 4.45 | 4.34 | 4.45 | 4.37 | 1826000.0 | 4.12 |
| 2020-07-17 | 4.45 | 4.26 | 4.28 | 4.45 | 2390400.0 | 4.19 |
| 2020-07-16 | 4.54 | 4.33 | 4.5 | 4.33 | 2182800.0 | 4.08 |
| 2020-07-15 | 4.73 | 4.43 | 4.62 | 4.55 | 4054300.0 | 4.28 |
| 2020-07-14 | 4.67 | 4.27 | 4.3 | 4.63 | 8169400.0 | 4.36 |
| 2020-07-13 | 4.57 | 4.25 | 4.46 | 4.35 | 6371800.0 | 4.1 |
| 2020-07-10 | 4.46 | 4.08 | 4.08 | 4.4 | 4889500.0 | 4.14 |
| 2020-07-09 | 4.25 | 4.06 | 4.2 | 4.06 | 2473700.0 | 3.82 |
| 2020-07-08 | 4.25 | 4.03 | 4.07 | 4.24 | 2988700.0 | 3.99 |
| 2020-07-07 | 4.19 | 4.05 | 4.11 | 4.05 | 1945900.0 | 3.81 |
| 2020-07-06 | 4.23 | 4.07 | 4.15 | 4.18 | 3603100.0 | 3.94 |
| 2020-07-02 | 4.26 | 4.02 | 4.21 | 4.06 | 3942800.0 | 3.82 |
| 2020-07-01 | 4.26 | 4.0 | 4.06 | 4.21 | 4139700.0 | 3.96 |
| 2020-06-30 | 4.1 | 3.97 | 4.1 | 4.06 | 4477800.0 | 3.82 |
| 2020-06-29 | 4.26 | 4.03 | 4.1 | 4.21 | 2802400.0 | 3.96 |
| 2020-06-26 | 4.32 | 4.07 | 4.31 | 4.1 | 4533900.0 | 3.86 |
| 2020-06-25 | 4.37 | 4.14 | 4.15 | 4.32 | 3969100.0 | 4.07 |
| 2020-06-24 | 4.28 | 4.05 | 4.25 | 4.25 | 7037900.0 | 4.0 |
| 2020-06-23 | 4.37 | 4.24 | 4.35 | 4.28 | 3299900.0 | 4.03 |
| 2020-06-22 | 4.41 | 4.26 | 4.38 | 4.31 | 3844400.0 | 4.06 |
| 2020-06-19 | 4.58 | 4.35 | 4.56 | 4.45 | 5682800.0 | 4.19 |
| 2020-06-18 | 4.62 | 4.47 | 4.55 | 4.49 | 3889900.0 | 4.23 |
| 2020-06-17 | 4.77 | 4.48 | 4.74 | 4.5 | 4834500.0 | 4.24 |
| 2020-06-16 | 5.06 | 4.72 | 5.05 | 4.78 | 4865300.0 | 4.5 |
| 2020-06-15 | 4.99 | 4.65 | 4.69 | 4.97 | 3567800.0 | 4.68 |
| 2020-06-12 | 4.95 | 4.72 | 4.94 | 4.88 | 2817100.0 | 4.6 |
| 2020-06-11 | 5.01 | 4.67 | 4.89 | 4.71 | 6203800.0 | 4.44 |
| 2020-06-10 | 5.38 | 5.08 | 5.31 | 5.2 | 7714200.0 | 4.9 |
| 2020-06-09 | 5.26 | 4.89 | 5.25 | 5.12 | 8202000.0 | 4.82 |
| 2020-06-08 | 5.4 | 4.73 | 4.75 | 5.38 | 11239400.0 | 5.07 |
| 2020-06-05 | 4.75 | 4.42 | 4.47 | 4.72 | 9527000.0 | 4.45 |
| 2020-06-04 | 4.41 | 4.31 | 4.38 | 4.38 | 4516300.0 | 4.12 |
| 2020-06-03 | 4.51 | 4.4 | 4.47 | 4.42 | 3786200.0 | 4.16 |
| 2020-06-02 | 4.5 | 4.28 | 4.47 | 4.48 | 6085200.0 | 4.22 |
| 2020-06-01 | 4.63 | 4.47 | 4.53 | 4.47 | 4624700.0 | 4.21 |
| 2020-05-29 | 4.59 | 4.48 | 4.5 | 4.57 | 4128100.0 | 4.3 |
| 2020-05-28 | 4.88 | 4.5 | 4.77 | 4.52 | 5786900.0 | 4.26 |
| 2020-05-27 | 4.79 | 4.43 | 4.52 | 4.76 | 8434500.0 | 4.48 |
| 2020-05-26 | 4.56 | 4.27 | 4.53 | 4.41 | 8769700.0 | 4.15 |
| 2020-05-22 | 4.61 | 4.41 | 4.57 | 4.48 | 6038800.0 | 4.22 |
| 2020-05-21 | 4.86 | 4.63 | 4.76 | 4.75 | 6946500.0 | 4.34 |
| 2020-05-20 | 4.92 | 4.45 | 4.58 | 4.72 | 9523700.0 | 4.31 |
| 2020-05-19 | 4.89 | 4.43 | 4.87 | 4.51 | 14628500.0 | 4.12 |
| 2020-05-18 | 5.25 | 4.75 | 5.25 | 4.84 | 13107000.0 | 4.42 |
| 2020-05-15 | 5.05 | 4.85 | 4.92 | 5.03 | 9048600.0 | 4.6 |
| 2020-05-14 | 5.01 | 4.75 | 5.01 | 4.94 | 8802300.0 | 4.52 |
| 2020-05-13 | 5.08 | 4.73 | 4.9 | 4.95 | 9325400.0 | 4.52 |
| 2020-05-12 | 5.1 | 4.88 | 4.96 | 4.89 | 6607700.0 | 4.47 |
| 2020-05-11 | 5.11 | 4.85 | 5.01 | 5.07 | 8993300.0 | 4.63 |
| 2020-05-08 | 5.5 | 5.01 | 5.21 | 5.12 | 12546800.0 | 4.68 |
| 2020-05-07 | 5.33 | 4.71 | 5.05 | 5.28 | 17484500.0 | 4.83 |
| 2020-05-06 | 5.34 | 4.92 | 5.31 | 4.97 | 15810000.0 | 4.54 |
| 2020-05-05 | 5.95 | 5.2 | 5.91 | 5.25 | 21082500.0 | 4.8 |
| 2020-05-04 | 6.08 | 5.79 | 5.95 | 6.06 | 16911200.0 | 5.54 |
| 2020-05-01 | 6.38 | 5.83 | 6.0 | 6.12 | 22273200.0 | 5.59 |
| 2020-04-30 | 6.49 | 5.8 | 6.02 | 6.02 | 21897600.0 | 5.5 |
| 2020-04-29 | 6.93 | 6.0 | 6.87 | 6.29 | 58992500.0 | 5.75 |
| 2020-04-28 | 9.0 | 7.05 | 8.03 | 7.34 | 111067800.0 | 6.71 |
| 2020-04-27 | 7.25 | 6.45 | 6.54 | 7.2 | 63164300.0 | 6.58 |
| 2020-04-24 | 5.89 | 5.49 | 5.53 | 5.85 | 19943500.0 | 5.35 |
| 2020-04-23 | 5.88 | 5.22 | 5.83 | 5.46 | 23945800.0 | 4.99 |
| 2020-04-22 | 5.45 | 4.95 | 5.41 | 5.23 | 12185500.0 | 4.78 |
| 2020-04-21 | 5.8 | 4.91 | 5.43 | 5.08 | 24928100.0 | 4.64 |
| 2020-04-20 | 4.97 | 4.1 | 4.37 | 4.8 | 17117700.0 | 4.39 |
| 2020-04-17 | 4.12 | 3.95 | 4.0 | 4.03 | 3019600.0 | 3.68 |
| 2020-04-16 | 4.08 | 3.81 | 4.0 | 3.93 | 3635700.0 | 3.59 |
| 2020-04-15 | 4.04 | 3.74 | 3.84 | 3.88 | 3388600.0 | 3.55 |
| 2020-04-14 | 3.94 | 3.76 | 3.84 | 3.84 | 3066500.0 | 3.51 |
| 2020-04-13 | 4.14 | 3.62 | 4.0 | 3.74 | 4419000.0 | 3.42 |
| 2020-04-09 | 3.9 | 3.27 | 3.53 | 3.81 | 6548000.0 | 3.48 |
| 2020-04-08 | 3.76 | 3.46 | 3.57 | 3.5 | 4039900.0 | 3.2 |
| 2020-04-07 | 3.62 | 3.33 | 3.62 | 3.46 | 4197100.0 | 3.16 |
| 2020-04-06 | 3.83 | 3.38 | 3.82 | 3.54 | 3371200.0 | 3.24 |
| 2020-04-03 | 3.82 | 3.26 | 3.5 | 3.47 | 4784500.0 | 3.17 |
| 2020-04-02 | 4.42 | 3.18 | 4.38 | 3.75 | 8083200.0 | 3.43 |
| 2020-04-01 | 4.89 | 4.3 | 4.55 | 4.38 | 6016700.0 | 4.0 |
| 2020-03-31 | 4.61 | 4.33 | 4.59 | 4.53 | 6498200.0 | 4.14 |
| 2020-03-30 | 5.0 | 4.43 | 4.44 | 4.75 | 11567300.0 | 4.34 |
| 2020-03-27 | 4.24 | 3.33 | 3.5 | 4.04 | 7287600.0 | 3.69 |
| 2020-03-26 | 3.69 | 3.21 | 3.45 | 3.52 | 3784800.0 | 3.22 |
| 2020-03-25 | 3.64 | 3.15 | 3.3 | 3.2 | 4874400.0 | 2.92 |
| 2020-03-24 | 3.24 | 2.8 | 2.81 | 3.21 | 5029700.0 | 2.93 |
| 2020-03-23 | 2.67 | 2.3 | 2.4 | 2.54 | 2871200.0 | 2.32 |
| 2020-03-20 | 2.8 | 2.41 | 2.75 | 2.46 | 3515100.0 | 2.25 |
| 2020-03-19 | 2.76 | 2.35 | 2.6 | 2.7 | 2982200.0 | 2.47 |
| 2020-03-18 | 2.79 | 2.33 | 2.7 | 2.6 | 3717500.0 | 2.38 |
| 2020-03-17 | 2.87 | 2.55 | 2.85 | 2.6 | 4889100.0 | 2.38 |
| 2020-03-16 | 3.08 | 2.5 | 2.95 | 2.5 | 3676700.0 | 2.28 |
| 2020-03-13 | 3.21 | 2.85 | 3.12 | 3.18 | 3727800.0 | 2.91 |
| 2020-03-12 | 3.13 | 2.6 | 2.9 | 2.75 | 3414400.0 | 2.51 |
| 2020-03-11 | 3.67 | 3.11 | 3.46 | 3.16 | 4249800.0 | 2.89 |
| 2020-03-10 | 3.5 | 2.83 | 2.87 | 3.43 | 5810600.0 | 3.13 |
| 2020-03-09 | 3.04 | 2.63 | 2.8 | 2.65 | 5203900.0 | 2.42 |
| 2020-03-06 | 2.75 | 2.53 | 2.53 | 2.73 | 2308300.0 | 2.5 |
| 2020-03-05 | 2.94 | 2.63 | 2.88 | 2.66 | 2298400.0 | 2.43 |
| 2020-03-04 | 3.11 | 2.96 | 3.07 | 3.0 | 1030000.0 | 2.74 |
| 2020-03-03 | 3.25 | 2.93 | 3.15 | 3.01 | 1708000.0 | 2.75 |
| 2020-03-02 | 3.26 | 3.0 | 3.24 | 3.18 | 2438300.0 | 2.91 |
| 2020-02-28 | 3.24 | 2.88 | 2.88 | 3.22 | 3982400.0 | 2.94 |
| 2020-02-27 | 3.05 | 2.69 | 2.7 | 2.98 | 3921600.0 | 2.66 |
| 2020-02-26 | 2.99 | 2.78 | 2.86 | 2.9 | 2476900.0 | 2.59 |
| 2020-02-25 | 3.02 | 2.82 | 3.01 | 2.84 | 3124900.0 | 2.53 |
| 2020-02-24 | 3.08 | 2.96 | 3.06 | 2.99 | 3045800.0 | 2.67 |
| 2020-02-21 | 3.35 | 3.15 | 3.32 | 3.27 | 2295400.0 | 2.92 |
| 2020-02-20 | 3.42 | 3.28 | 3.32 | 3.36 | 2695500.0 | 3.0 |
| 2020-02-19 | 3.35 | 3.25 | 3.31 | 3.33 | 2466100.0 | 2.97 |
| 2020-02-18 | 3.53 | 3.25 | 3.45 | 3.27 | 2947600.0 | 2.92 |