| 名前 | Navios Maritime Acquisition Corporation Common stock |
| ティッカー | NNA |
| 国 | Greece |
| 上場年 | nan |
| セクター | Transportation |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 3.99 | 3.77 | 3.85 | 3.96 | 286100.0 | 3.96 |
| 2021-02-12 | 3.83 | 3.56 | 3.56 | 3.73 | 227200.0 | 3.73 |
| 2021-02-11 | 3.7 | 3.59 | 3.7 | 3.64 | 61300.0 | 3.64 |
| 2021-02-10 | 3.79 | 3.63 | 3.7 | 3.66 | 142400.0 | 3.66 |
| 2021-02-09 | 3.71 | 3.62 | 3.67 | 3.67 | 94200.0 | 3.67 |
| 2021-02-08 | 3.8 | 3.54 | 3.58 | 3.7 | 294700.0 | 3.7 |
| 2021-02-05 | 3.66 | 3.52 | 3.66 | 3.54 | 132200.0 | 3.54 |
| 2021-02-04 | 3.65 | 3.56 | 3.6 | 3.63 | 80600.0 | 3.63 |
| 2021-02-03 | 3.62 | 3.42 | 3.43 | 3.58 | 136200.0 | 3.58 |
| 2021-02-02 | 3.49 | 3.38 | 3.49 | 3.47 | 114100.0 | 3.47 |
| 2021-02-01 | 3.48 | 3.33 | 3.35 | 3.45 | 159900.0 | 3.45 |
| 2021-01-29 | 3.47 | 3.27 | 3.3 | 3.37 | 205500.0 | 3.37 |
| 2021-01-28 | 3.36 | 3.23 | 3.29 | 3.25 | 145000.0 | 3.25 |
| 2021-01-27 | 3.44 | 3.25 | 3.44 | 3.36 | 221400.0 | 3.36 |
| 2021-01-26 | 3.59 | 3.43 | 3.59 | 3.45 | 150300.0 | 3.45 |
| 2021-01-25 | 3.65 | 3.41 | 3.64 | 3.54 | 139700.0 | 3.54 |
| 2021-01-22 | 3.67 | 3.5 | 3.59 | 3.67 | 49200.0 | 3.67 |
| 2021-01-21 | 3.68 | 3.5 | 3.67 | 3.6 | 123700.0 | 3.6 |
| 2021-01-20 | 3.94 | 3.69 | 3.91 | 3.7 | 242700.0 | 3.7 |
| 2021-01-19 | 3.96 | 3.72 | 3.86 | 3.91 | 291000.0 | 3.91 |
| 2021-01-15 | 3.88 | 3.65 | 3.72 | 3.86 | 400000.0 | 3.86 |
| 2021-01-14 | 3.71 | 3.54 | 3.57 | 3.65 | 237400.0 | 3.65 |
| 2021-01-13 | 3.59 | 3.44 | 3.58 | 3.51 | 100100.0 | 3.51 |
| 2021-01-12 | 3.66 | 3.47 | 3.47 | 3.6 | 167400.0 | 3.6 |
| 2021-01-11 | 3.58 | 3.42 | 3.42 | 3.51 | 279200.0 | 3.51 |
| 2021-01-08 | 3.56 | 3.43 | 3.47 | 3.47 | 234200.0 | 3.42 |
| 2021-01-07 | 3.48 | 3.29 | 3.29 | 3.42 | 204900.0 | 3.37 |
| 2021-01-06 | 3.42 | 3.28 | 3.4 | 3.29 | 187400.0 | 3.24 |
| 2021-01-05 | 3.39 | 3.27 | 3.27 | 3.37 | 317600.0 | 3.32 |
| 2021-01-04 | 3.33 | 3.06 | 3.06 | 3.26 | 273700.0 | 3.21 |
| 2020-12-31 | 3.12 | 3.04 | 3.07 | 3.09 | 171800.0 | 3.05 |
| 2020-12-30 | 3.11 | 3.05 | 3.1 | 3.08 | 111000.0 | 3.04 |
| 2020-12-29 | 3.16 | 3.04 | 3.13 | 3.09 | 129800.0 | 3.05 |
| 2020-12-28 | 3.23 | 3.11 | 3.16 | 3.12 | 120600.0 | 3.08 |
| 2020-12-24 | 3.21 | 3.15 | 3.16 | 3.16 | 51300.0 | 3.11 |
| 2020-12-23 | 3.27 | 3.02 | 3.02 | 3.19 | 157300.0 | 3.14 |
| 2020-12-22 | 3.2 | 3.0 | 3.2 | 3.03 | 216800.0 | 2.99 |
| 2020-12-21 | 3.23 | 3.12 | 3.2 | 3.19 | 133900.0 | 3.14 |
| 2020-12-18 | 3.26 | 3.18 | 3.21 | 3.22 | 195900.0 | 3.17 |
| 2020-12-17 | 3.38 | 3.22 | 3.38 | 3.27 | 139200.0 | 3.22 |
| 2020-12-16 | 3.35 | 3.21 | 3.24 | 3.29 | 144600.0 | 3.24 |
| 2020-12-15 | 3.47 | 3.15 | 3.37 | 3.23 | 389000.0 | 3.18 |
| 2020-12-14 | 3.58 | 3.34 | 3.58 | 3.39 | 189100.0 | 3.34 |
| 2020-12-11 | 3.55 | 3.37 | 3.48 | 3.49 | 159200.0 | 3.44 |
| 2020-12-10 | 3.49 | 3.26 | 3.26 | 3.49 | 222000.0 | 3.44 |
| 2020-12-09 | 3.47 | 3.25 | 3.43 | 3.25 | 324000.0 | 3.2 |
| 2020-12-08 | 3.61 | 3.37 | 3.55 | 3.44 | 338800.0 | 3.39 |
| 2020-12-07 | 3.68 | 3.52 | 3.65 | 3.53 | 292300.0 | 3.48 |
| 2020-12-04 | 3.65 | 3.51 | 3.56 | 3.62 | 374000.0 | 3.57 |
| 2020-12-03 | 3.62 | 3.5 | 3.58 | 3.5 | 438900.0 | 3.45 |
| 2020-12-02 | 3.79 | 3.54 | 3.79 | 3.64 | 545400.0 | 3.59 |
| 2020-12-01 | 4.13 | 3.75 | 3.96 | 3.8 | 977400.0 | 3.75 |
| 2020-11-30 | 4.83 | 4.52 | 4.72 | 4.59 | 146400.0 | 4.52 |
| 2020-11-27 | 4.81 | 4.47 | 4.47 | 4.72 | 206800.0 | 4.65 |
| 2020-11-25 | 4.56 | 4.3 | 4.55 | 4.54 | 120700.0 | 4.47 |
| 2020-11-24 | 4.65 | 4.43 | 4.64 | 4.57 | 208400.0 | 4.5 |
| 2020-11-23 | 4.56 | 4.36 | 4.43 | 4.45 | 252900.0 | 4.39 |
| 2020-11-20 | 4.4 | 4.16 | 4.21 | 4.4 | 246000.0 | 4.34 |
| 2020-11-19 | 4.19 | 4.01 | 4.04 | 4.19 | 146100.0 | 4.13 |
| 2020-11-18 | 4.14 | 4.01 | 4.09 | 4.05 | 243100.0 | 3.99 |
| 2020-11-17 | 4.1 | 4.01 | 4.1 | 4.08 | 197300.0 | 4.02 |
| 2020-11-16 | 4.16 | 3.97 | 4.15 | 4.08 | 432500.0 | 4.02 |
| 2020-11-13 | 4.08 | 3.98 | 4.07 | 3.99 | 213300.0 | 3.93 |
| 2020-11-12 | 4.12 | 3.93 | 4.12 | 3.99 | 132400.0 | 3.93 |
| 2020-11-11 | 4.16 | 4.02 | 4.16 | 4.11 | 145700.0 | 4.05 |
| 2020-11-10 | 4.05 | 3.95 | 4.01 | 4.0 | 199700.0 | 3.94 |
| 2020-11-09 | 4.16 | 3.9 | 4.05 | 3.99 | 240100.0 | 3.93 |
| 2020-11-06 | 3.93 | 3.8 | 3.85 | 3.85 | 67200.0 | 3.79 |
| 2020-11-05 | 3.86 | 3.76 | 3.76 | 3.81 | 80700.0 | 3.76 |
| 2020-11-04 | 3.8 | 3.71 | 3.8 | 3.72 | 51400.0 | 3.67 |
| 2020-11-03 | 3.8 | 3.71 | 3.8 | 3.79 | 66100.0 | 3.74 |
| 2020-11-02 | 3.79 | 3.68 | 3.7 | 3.71 | 63100.0 | 3.66 |
| 2020-10-30 | 3.79 | 3.62 | 3.77 | 3.67 | 61800.0 | 3.62 |
| 2020-10-29 | 3.76 | 3.53 | 3.61 | 3.75 | 83700.0 | 3.7 |
| 2020-10-28 | 3.77 | 3.5 | 3.75 | 3.61 | 130800.0 | 3.56 |
| 2020-10-27 | 3.87 | 3.74 | 3.87 | 3.79 | 88600.0 | 3.74 |
| 2020-10-26 | 4.0 | 3.79 | 3.96 | 3.82 | 145300.0 | 3.76 |
| 2020-10-23 | 4.08 | 3.9 | 4.06 | 3.92 | 162900.0 | 3.86 |
| 2020-10-22 | 4.1 | 3.99 | 4.0 | 4.05 | 74600.0 | 3.99 |
| 2020-10-21 | 4.1 | 3.96 | 4.1 | 3.99 | 121600.0 | 3.93 |
| 2020-10-20 | 4.16 | 4.06 | 4.08 | 4.09 | 79400.0 | 4.03 |
| 2020-10-19 | 4.19 | 4.04 | 4.12 | 4.07 | 82400.0 | 4.01 |
| 2020-10-16 | 4.36 | 4.12 | 4.29 | 4.13 | 67500.0 | 4.07 |
| 2020-10-15 | 4.45 | 4.24 | 4.45 | 4.24 | 131400.0 | 4.18 |
| 2020-10-14 | 4.5 | 4.36 | 4.4 | 4.45 | 72400.0 | 4.39 |
| 2020-10-13 | 4.47 | 4.31 | 4.47 | 4.35 | 93200.0 | 4.29 |
| 2020-10-12 | 4.57 | 4.43 | 4.57 | 4.48 | 54500.0 | 4.42 |
| 2020-10-09 | 4.58 | 4.43 | 4.45 | 4.52 | 68700.0 | 4.45 |
| 2020-10-08 | 4.48 | 4.34 | 4.44 | 4.45 | 124600.0 | 4.39 |
| 2020-10-07 | 4.43 | 4.31 | 4.43 | 4.38 | 62000.0 | 4.32 |
| 2020-10-06 | 4.52 | 4.26 | 4.5 | 4.34 | 81300.0 | 4.28 |
| 2020-10-05 | 4.45 | 4.33 | 4.33 | 4.4 | 95800.0 | 4.34 |
| 2020-10-02 | 4.31 | 4.22 | 4.22 | 4.29 | 53200.0 | 4.23 |
| 2020-10-01 | 4.29 | 4.18 | 4.29 | 4.29 | 49800.0 | 4.23 |
| 2020-09-30 | 4.29 | 4.15 | 4.15 | 4.23 | 60800.0 | 4.17 |
| 2020-09-29 | 4.19 | 4.1 | 4.14 | 4.17 | 58100.0 | 4.11 |
| 2020-09-28 | 4.17 | 4.08 | 4.17 | 4.14 | 55400.0 | 4.08 |
| 2020-09-25 | 4.07 | 3.94 | 3.99 | 4.03 | 56200.0 | 3.97 |
| 2020-09-24 | 4.07 | 3.87 | 3.94 | 3.96 | 83200.0 | 3.9 |
| 2020-09-23 | 4.11 | 3.93 | 4.11 | 3.96 | 163900.0 | 3.9 |
| 2020-09-22 | 4.27 | 4.09 | 4.27 | 4.12 | 84400.0 | 4.06 |
| 2020-09-21 | 4.35 | 4.09 | 4.3 | 4.21 | 88900.0 | 4.15 |
| 2020-09-18 | 4.4 | 4.3 | 4.37 | 4.4 | 66600.0 | 4.34 |
| 2020-09-17 | 4.32 | 4.17 | 4.17 | 4.3 | 30600.0 | 4.24 |
| 2020-09-16 | 4.33 | 4.19 | 4.27 | 4.23 | 110400.0 | 4.17 |
| 2020-09-15 | 4.44 | 4.27 | 4.41 | 4.29 | 76600.0 | 4.23 |
| 2020-09-14 | 4.44 | 4.19 | 4.22 | 4.37 | 156800.0 | 4.31 |
| 2020-09-11 | 4.24 | 3.91 | 3.92 | 4.13 | 190900.0 | 4.07 |
| 2020-09-10 | 4.29 | 3.91 | 4.19 | 3.92 | 593500.0 | 3.86 |
| 2020-09-09 | 4.6 | 4.24 | 4.6 | 4.25 | 173100.0 | 4.19 |
| 2020-09-08 | 4.64 | 4.22 | 4.51 | 4.54 | 453900.0 | 4.47 |
| 2020-09-04 | 4.74 | 4.46 | 4.7 | 4.6 | 343100.0 | 4.53 |
| 2020-09-03 | 5.1 | 4.6 | 5.04 | 4.76 | 613100.0 | 4.69 |
| 2020-09-02 | 5.65 | 5.35 | 5.65 | 5.6 | 785100.0 | 5.22 |
| 2020-09-01 | 5.69 | 5.44 | 5.65 | 5.59 | 537700.0 | 5.21 |
| 2020-08-31 | 5.71 | 5.41 | 5.44 | 5.71 | 568500.0 | 5.33 |
| 2020-08-28 | 5.39 | 5.22 | 5.25 | 5.38 | 222300.0 | 5.02 |
| 2020-08-27 | 5.43 | 5.13 | 5.4 | 5.22 | 252400.0 | 4.87 |
| 2020-08-26 | 5.43 | 5.26 | 5.43 | 5.35 | 110200.0 | 4.99 |
| 2020-08-25 | 5.41 | 5.24 | 5.24 | 5.39 | 158200.0 | 5.03 |
| 2020-08-24 | 5.3 | 5.11 | 5.11 | 5.26 | 228700.0 | 4.91 |
| 2020-08-21 | 5.21 | 5.07 | 5.21 | 5.09 | 129500.0 | 4.75 |
| 2020-08-20 | 5.24 | 5.14 | 5.19 | 5.2 | 121600.0 | 4.85 |
| 2020-08-19 | 5.23 | 5.12 | 5.17 | 5.22 | 108600.0 | 4.87 |
| 2020-08-18 | 5.18 | 5.05 | 5.13 | 5.14 | 161500.0 | 4.79 |
| 2020-08-17 | 5.3 | 5.13 | 5.22 | 5.13 | 148500.0 | 4.79 |
| 2020-08-14 | 5.22 | 5.12 | 5.16 | 5.22 | 78200.0 | 4.87 |
| 2020-08-13 | 5.19 | 5.08 | 5.16 | 5.18 | 70300.0 | 4.83 |
| 2020-08-12 | 5.2 | 5.07 | 5.2 | 5.18 | 117300.0 | 4.83 |
| 2020-08-11 | 5.22 | 5.14 | 5.17 | 5.16 | 121900.0 | 4.81 |
| 2020-08-10 | 5.39 | 5.08 | 5.3 | 5.17 | 223200.0 | 4.82 |
| 2020-08-07 | 5.28 | 5.11 | 5.24 | 5.28 | 149800.0 | 4.93 |
| 2020-08-06 | 5.19 | 5.01 | 5.09 | 5.16 | 97700.0 | 4.81 |
| 2020-08-05 | 5.21 | 5.04 | 5.21 | 5.08 | 76300.0 | 4.74 |
| 2020-08-04 | 5.2 | 4.94 | 5.0 | 5.03 | 159400.0 | 4.69 |
| 2020-08-03 | 4.92 | 4.66 | 4.7 | 4.88 | 190400.0 | 4.55 |
| 2020-07-31 | 4.87 | 4.46 | 4.55 | 4.6 | 216500.0 | 4.29 |
| 2020-07-30 | 4.57 | 4.22 | 4.37 | 4.53 | 271600.0 | 4.23 |
| 2020-07-29 | 4.54 | 4.07 | 4.46 | 4.19 | 308400.0 | 3.91 |
| 2020-07-28 | 4.55 | 4.36 | 4.54 | 4.5 | 27900.0 | 4.2 |
| 2020-07-27 | 4.56 | 4.12 | 4.34 | 4.54 | 149100.0 | 4.23 |
| 2020-07-24 | 4.56 | 4.31 | 4.47 | 4.34 | 78400.0 | 4.05 |
| 2020-07-23 | 4.57 | 4.39 | 4.45 | 4.46 | 67600.0 | 4.16 |
| 2020-07-22 | 4.54 | 4.36 | 4.5 | 4.51 | 42900.0 | 4.21 |
| 2020-07-21 | 4.54 | 4.32 | 4.32 | 4.45 | 73100.0 | 4.15 |
| 2020-07-20 | 4.4 | 4.22 | 4.4 | 4.24 | 48500.0 | 3.96 |
| 2020-07-17 | 4.4 | 4.2 | 4.2 | 4.38 | 73500.0 | 4.09 |
| 2020-07-16 | 4.37 | 4.21 | 4.33 | 4.21 | 29100.0 | 3.93 |
| 2020-07-15 | 4.42 | 4.29 | 4.36 | 4.35 | 57500.0 | 4.06 |
| 2020-07-14 | 4.34 | 4.12 | 4.32 | 4.25 | 53600.0 | 3.96 |
| 2020-07-13 | 4.4 | 4.23 | 4.36 | 4.26 | 71700.0 | 3.97 |
| 2020-07-10 | 4.4 | 3.96 | 3.96 | 4.33 | 222500.0 | 4.04 |
| 2020-07-09 | 4.04 | 3.91 | 4.03 | 3.95 | 80800.0 | 3.68 |
| 2020-07-08 | 4.09 | 3.91 | 3.91 | 4.08 | 45600.0 | 3.81 |
| 2020-07-07 | 4.06 | 3.95 | 4.06 | 3.97 | 67400.0 | 3.7 |
| 2020-07-06 | 4.15 | 3.91 | 4.15 | 4.03 | 79500.0 | 3.76 |
| 2020-07-02 | 4.24 | 3.97 | 4.24 | 4.01 | 114600.0 | 3.74 |
| 2020-07-01 | 4.18 | 4.0 | 4.13 | 4.11 | 128800.0 | 3.83 |
| 2020-06-30 | 4.09 | 3.89 | 3.99 | 4.07 | 80200.0 | 3.8 |
| 2020-06-29 | 4.18 | 3.8 | 3.87 | 4.08 | 190300.0 | 3.81 |
| 2020-06-26 | 3.85 | 3.65 | 3.85 | 3.82 | 97200.0 | 3.56 |
| 2020-06-25 | 3.94 | 3.7 | 3.94 | 3.8 | 107700.0 | 3.54 |
| 2020-06-24 | 4.0 | 3.78 | 4.0 | 3.88 | 98500.0 | 3.62 |
| 2020-06-23 | 4.13 | 3.99 | 4.1 | 4.0 | 161200.0 | 3.73 |
| 2020-06-22 | 4.33 | 4.06 | 4.33 | 4.1 | 173500.0 | 3.82 |
| 2020-06-19 | 4.48 | 4.28 | 4.45 | 4.3 | 131900.0 | 4.01 |
| 2020-06-18 | 4.61 | 4.4 | 4.41 | 4.47 | 99300.0 | 4.17 |
| 2020-06-17 | 4.61 | 4.46 | 4.6 | 4.49 | 88300.0 | 4.19 |
| 2020-06-16 | 4.75 | 4.5 | 4.73 | 4.59 | 67400.0 | 4.28 |
| 2020-06-15 | 4.69 | 4.36 | 4.43 | 4.59 | 103100.0 | 4.28 |
| 2020-06-12 | 4.71 | 4.46 | 4.54 | 4.53 | 125700.0 | 4.23 |
| 2020-06-11 | 4.89 | 4.36 | 4.89 | 4.43 | 271800.0 | 4.13 |
| 2020-06-10 | 5.11 | 4.9 | 5.01 | 4.98 | 61000.0 | 4.65 |
| 2020-06-09 | 5.36 | 4.8 | 5.36 | 5.13 | 136200.0 | 4.79 |
| 2020-06-08 | 5.37 | 4.86 | 4.86 | 5.36 | 221300.0 | 5.0 |
| 2020-06-05 | 5.0 | 4.71 | 4.75 | 4.86 | 260800.0 | 4.53 |
| 2020-06-04 | 5.01 | 4.65 | 5.01 | 4.9 | 338800.0 | 4.57 |
| 2020-06-03 | 5.32 | 5.0 | 5.32 | 5.01 | 187600.0 | 4.67 |
| 2020-06-02 | 5.61 | 5.15 | 5.59 | 5.26 | 303800.0 | 4.91 |
| 2020-06-01 | 6.1 | 5.78 | 5.9 | 6.03 | 603700.0 | 5.34 |
| 2020-05-29 | 5.89 | 5.65 | 5.85 | 5.89 | 281500.0 | 5.22 |
| 2020-05-28 | 5.9 | 5.6 | 5.9 | 5.79 | 212500.0 | 5.13 |
| 2020-05-27 | 5.87 | 5.56 | 5.61 | 5.76 | 243300.0 | 5.11 |
| 2020-05-26 | 5.59 | 5.21 | 5.29 | 5.49 | 225300.0 | 4.87 |
| 2020-05-22 | 5.15 | 4.95 | 5.07 | 5.15 | 121900.0 | 4.56 |
| 2020-05-21 | 5.2 | 4.92 | 5.11 | 5.1 | 134000.0 | 4.52 |
| 2020-05-20 | 5.13 | 4.91 | 5.03 | 5.08 | 107000.0 | 4.5 |
| 2020-05-19 | 4.97 | 4.79 | 4.89 | 4.89 | 81900.0 | 4.33 |
| 2020-05-18 | 5.1 | 4.85 | 5.01 | 4.88 | 124500.0 | 4.33 |
| 2020-05-15 | 5.2 | 4.86 | 4.94 | 4.98 | 66800.0 | 4.41 |
| 2020-05-14 | 5.02 | 4.7 | 4.89 | 5.0 | 91900.0 | 4.43 |
| 2020-05-13 | 5.13 | 4.59 | 4.86 | 5.02 | 193600.0 | 4.45 |
| 2020-05-12 | 5.08 | 4.75 | 4.95 | 4.77 | 155600.0 | 4.23 |
| 2020-05-11 | 5.37 | 4.87 | 5.37 | 5.04 | 166300.0 | 4.47 |
| 2020-05-08 | 5.4 | 5.1 | 5.32 | 5.37 | 188800.0 | 4.76 |
| 2020-05-07 | 5.22 | 4.63 | 4.63 | 5.2 | 265800.0 | 4.61 |
| 2020-05-06 | 5.65 | 4.54 | 5.4 | 4.55 | 408000.0 | 4.03 |
| 2020-05-05 | 5.73 | 5.16 | 5.66 | 5.2 | 298600.0 | 4.61 |
| 2020-05-04 | 5.85 | 5.24 | 5.45 | 5.77 | 313900.0 | 5.11 |
| 2020-05-01 | 5.51 | 5.18 | 5.4 | 5.45 | 222000.0 | 4.83 |
| 2020-04-30 | 5.77 | 5.23 | 5.71 | 5.47 | 244300.0 | 4.85 |
| 2020-04-29 | 6.51 | 5.65 | 6.4 | 5.66 | 410600.0 | 5.02 |
| 2020-04-28 | 7.5 | 6.4 | 7.3 | 6.5 | 470100.0 | 5.76 |
| 2020-04-27 | 6.75 | 6.26 | 6.42 | 6.7 | 491800.0 | 5.94 |
| 2020-04-24 | 6.25 | 5.72 | 6.12 | 5.96 | 241900.0 | 5.28 |
| 2020-04-23 | 6.48 | 5.95 | 6.3 | 6.3 | 342900.0 | 5.58 |
| 2020-04-22 | 6.4 | 5.65 | 6.3 | 6.09 | 359400.0 | 5.4 |
| 2020-04-21 | 6.83 | 5.47 | 5.91 | 6.0 | 723300.0 | 5.32 |
| 2020-04-20 | 5.59 | 4.68 | 4.8 | 5.37 | 584100.0 | 4.76 |
| 2020-04-17 | 4.73 | 4.5 | 4.6 | 4.62 | 81200.0 | 4.1 |
| 2020-04-16 | 4.73 | 4.42 | 4.5 | 4.54 | 56800.0 | 4.02 |
| 2020-04-15 | 4.67 | 4.4 | 4.48 | 4.63 | 61700.0 | 4.1 |
| 2020-04-14 | 4.82 | 4.36 | 4.36 | 4.77 | 121900.0 | 4.23 |
| 2020-04-13 | 4.53 | 4.18 | 4.43 | 4.36 | 163900.0 | 3.86 |
| 2020-04-09 | 4.38 | 3.77 | 4.19 | 4.3 | 268300.0 | 3.81 |
| 2020-04-08 | 4.11 | 3.72 | 3.72 | 3.95 | 119200.0 | 3.5 |
| 2020-04-07 | 4.1 | 3.51 | 4.1 | 3.68 | 207700.0 | 3.26 |
| 2020-04-06 | 4.17 | 3.8 | 3.96 | 3.9 | 109000.0 | 3.46 |
| 2020-04-03 | 4.0 | 3.68 | 4.0 | 3.77 | 144000.0 | 3.34 |
| 2020-04-02 | 4.82 | 3.65 | 4.61 | 4.14 | 379300.0 | 3.67 |
| 2020-04-01 | 5.01 | 4.35 | 4.35 | 4.83 | 237700.0 | 4.28 |
| 2020-03-31 | 5.1 | 4.28 | 5.0 | 4.82 | 298700.0 | 4.27 |
| 2020-03-30 | 5.25 | 4.63 | 4.7 | 5.0 | 501600.0 | 4.43 |
| 2020-03-27 | 4.63 | 3.34 | 3.7 | 4.4 | 370300.0 | 3.9 |
| 2020-03-26 | 3.91 | 3.05 | 3.11 | 3.77 | 247100.0 | 3.34 |
| 2020-03-25 | 3.4 | 2.99 | 3.2 | 3.03 | 282300.0 | 2.69 |
| 2020-03-24 | 3.16 | 2.9 | 3.12 | 3.03 | 149500.0 | 2.69 |
| 2020-03-23 | 3.19 | 2.71 | 3.04 | 2.84 | 169300.0 | 2.52 |
| 2020-03-20 | 2.99 | 2.55 | 2.74 | 2.99 | 379100.0 | 2.65 |
| 2020-03-19 | 2.65 | 2.2 | 2.31 | 2.57 | 187700.0 | 2.28 |
| 2020-03-18 | 3.06 | 2.09 | 2.88 | 2.19 | 362600.0 | 1.94 |
| 2020-03-17 | 3.35 | 2.85 | 3.35 | 3.03 | 359700.0 | 2.69 |
| 2020-03-16 | 3.77 | 3.14 | 3.75 | 3.17 | 243200.0 | 2.81 |
| 2020-03-13 | 4.55 | 3.82 | 4.04 | 3.98 | 466600.0 | 3.53 |
| 2020-03-12 | 4.08 | 3.01 | 3.01 | 3.29 | 238000.0 | 2.92 |
| 2020-03-11 | 4.26 | 3.66 | 4.18 | 3.85 | 197200.0 | 3.41 |
| 2020-03-10 | 4.55 | 3.58 | 3.88 | 4.24 | 372100.0 | 3.76 |
| 2020-03-09 | 3.92 | 3.3 | 3.92 | 3.3 | 209900.0 | 2.93 |
| 2020-03-06 | 4.24 | 4.0 | 4.21 | 4.08 | 160400.0 | 3.62 |
| 2020-03-05 | 4.7 | 4.24 | 4.68 | 4.26 | 201100.0 | 3.78 |
| 2020-03-04 | 4.89 | 4.57 | 4.82 | 4.8 | 169000.0 | 4.25 |
| 2020-03-03 | 5.2 | 4.86 | 5.08 | 5.05 | 277900.0 | 4.21 |
| 2020-03-02 | 5.24 | 4.75 | 5.15 | 5.1 | 262200.0 | 4.25 |
| 2020-02-28 | 5.2 | 4.65 | 4.65 | 5.04 | 271300.0 | 4.2 |
| 2020-02-27 | 5.06 | 4.51 | 4.8 | 4.76 | 122100.0 | 3.97 |
| 2020-02-26 | 4.89 | 4.69 | 4.71 | 4.83 | 109700.0 | 4.03 |
| 2020-02-25 | 5.05 | 4.69 | 5.04 | 4.72 | 181600.0 | 3.94 |
| 2020-02-24 | 5.01 | 4.75 | 5.0 | 4.88 | 231100.0 | 4.07 |
| 2020-02-21 | 5.31 | 5.1 | 5.3 | 5.15 | 123600.0 | 4.29 |
| 2020-02-20 | 5.39 | 5.16 | 5.2 | 5.3 | 129400.0 | 4.42 |
| 2020-02-19 | 5.32 | 5.16 | 5.25 | 5.19 | 77800.0 | 4.33 |
| 2020-02-18 | 5.44 | 5.16 | 5.3 | 5.25 | 147800.0 | 4.38 |