| 名前 | Tecnoglass Inc. Ordinary Shares |
| ティッカー | TGLS |
| 国 | Colombia |
| 上場年 | 2012.0 |
| セクター | Consumer Durables |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 7.35 | 7.26 | 7.26 | 7.33 | 72100.0 | 7.33 |
| 2021-02-12 | 7.35 | 7.1 | 7.17 | 7.28 | 61600.0 | 7.28 |
| 2021-02-11 | 7.19 | 6.97 | 7.1 | 7.15 | 59900.0 | 7.15 |
| 2021-02-10 | 7.22 | 7.14 | 7.16 | 7.15 | 31700.0 | 7.15 |
| 2021-02-09 | 7.2 | 7.0 | 7.08 | 7.15 | 28000.0 | 7.15 |
| 2021-02-08 | 7.19 | 7.11 | 7.17 | 7.17 | 35300.0 | 7.17 |
| 2021-02-05 | 7.2 | 7.04 | 7.2 | 7.15 | 47400.0 | 7.15 |
| 2021-02-04 | 7.2 | 7.03 | 7.03 | 7.15 | 63700.0 | 7.15 |
| 2021-02-03 | 7.11 | 6.9 | 7.09 | 7.07 | 58400.0 | 7.07 |
| 2021-02-02 | 7.13 | 6.97 | 7.07 | 7.02 | 27700.0 | 7.02 |
| 2021-02-01 | 7.08 | 6.8 | 6.83 | 7.0 | 46500.0 | 7.0 |
| 2021-01-29 | 7.03 | 6.61 | 7.03 | 6.79 | 37500.0 | 6.79 |
| 2021-01-28 | 7.12 | 6.91 | 7.01 | 7.0 | 23600.0 | 7.0 |
| 2021-01-27 | 7.23 | 7.0 | 7.16 | 7.02 | 51600.0 | 7.02 |
| 2021-01-26 | 7.27 | 7.07 | 7.27 | 7.19 | 72800.0 | 7.19 |
| 2021-01-25 | 7.4 | 7.01 | 7.29 | 7.23 | 93700.0 | 7.23 |
| 2021-01-22 | 7.35 | 7.14 | 7.33 | 7.28 | 88800.0 | 7.28 |
| 2021-01-21 | 7.51 | 7.24 | 7.4 | 7.33 | 56100.0 | 7.33 |
| 2021-01-20 | 7.45 | 7.05 | 7.18 | 7.36 | 155800.0 | 7.36 |
| 2021-01-19 | 7.13 | 6.84 | 6.99 | 7.06 | 89700.0 | 7.06 |
| 2021-01-15 | 7.0 | 6.87 | 6.96 | 6.99 | 43700.0 | 6.99 |
| 2021-01-14 | 6.98 | 6.8 | 6.9 | 6.87 | 32400.0 | 6.87 |
| 2021-01-13 | 6.99 | 6.84 | 6.99 | 6.84 | 29500.0 | 6.84 |
| 2021-01-12 | 7.02 | 6.77 | 6.8 | 6.93 | 26400.0 | 6.93 |
| 2021-01-11 | 6.95 | 6.7 | 6.85 | 6.77 | 54500.0 | 6.77 |
| 2021-01-08 | 7.05 | 6.81 | 6.98 | 6.89 | 48400.0 | 6.89 |
| 2021-01-07 | 7.14 | 6.97 | 7.01 | 6.97 | 39400.0 | 6.97 |
| 2021-01-06 | 7.11 | 6.86 | 6.99 | 7.0 | 68000.0 | 7.0 |
| 2021-01-05 | 7.04 | 6.65 | 6.65 | 7.02 | 37500.0 | 7.02 |
| 2021-01-04 | 6.93 | 6.5 | 6.93 | 6.59 | 136700.0 | 6.59 |
| 2020-12-31 | 7.04 | 6.87 | 6.91 | 6.91 | 38800.0 | 6.91 |
| 2020-12-30 | 7.15 | 6.95 | 7.06 | 6.95 | 43600.0 | 6.95 |
| 2020-12-29 | 7.26 | 6.7 | 7.26 | 7.0 | 124200.0 | 6.97 |
| 2020-12-28 | 7.33 | 7.1 | 7.11 | 7.2 | 73900.0 | 7.17 |
| 2020-12-24 | 7.16 | 6.94 | 7.0 | 7.1 | 17500.0 | 7.07 |
| 2020-12-23 | 7.05 | 6.96 | 7.01 | 6.97 | 53100.0 | 6.94 |
| 2020-12-22 | 7.01 | 6.81 | 6.94 | 7.0 | 100600.0 | 6.97 |
| 2020-12-21 | 7.19 | 6.75 | 6.9 | 6.85 | 132700.0 | 6.82 |
| 2020-12-18 | 7.19 | 6.71 | 7.1 | 6.87 | 152500.0 | 6.84 |
| 2020-12-17 | 7.2 | 6.96 | 7.1 | 7.05 | 66800.0 | 7.02 |
| 2020-12-16 | 7.24 | 7.03 | 7.18 | 7.07 | 84100.0 | 7.04 |
| 2020-12-15 | 7.14 | 6.61 | 6.83 | 7.14 | 92500.0 | 7.11 |
| 2020-12-14 | 6.9 | 6.35 | 6.4 | 6.72 | 181000.0 | 6.69 |
| 2020-12-11 | 6.2 | 5.89 | 6.01 | 6.17 | 85200.0 | 6.15 |
| 2020-12-10 | 6.05 | 5.52 | 5.52 | 5.99 | 96300.0 | 5.97 |
| 2020-12-09 | 6.17 | 5.48 | 6.15 | 5.52 | 246500.0 | 5.5 |
| 2020-12-08 | 6.19 | 6.07 | 6.16 | 6.1 | 38200.0 | 6.08 |
| 2020-12-07 | 6.2 | 6.05 | 6.16 | 6.2 | 43700.0 | 6.18 |
| 2020-12-04 | 6.18 | 6.03 | 6.06 | 6.15 | 49100.0 | 6.13 |
| 2020-12-03 | 6.09 | 5.9 | 5.97 | 6.02 | 47200.0 | 6.0 |
| 2020-12-02 | 6.02 | 5.81 | 5.81 | 6.02 | 30100.0 | 6.0 |
| 2020-12-01 | 6.04 | 5.82 | 5.85 | 6.01 | 55900.0 | 5.99 |
| 2020-11-30 | 6.05 | 5.79 | 5.85 | 5.86 | 129700.0 | 5.84 |
| 2020-11-27 | 6.18 | 5.78 | 6.15 | 5.8 | 115500.0 | 5.78 |
| 2020-11-25 | 6.23 | 6.0 | 6.08 | 6.15 | 43700.0 | 6.13 |
| 2020-11-24 | 6.19 | 6.02 | 6.19 | 6.08 | 85700.0 | 6.06 |
| 2020-11-23 | 6.3 | 5.96 | 6.03 | 6.18 | 119900.0 | 6.16 |
| 2020-11-20 | 6.14 | 5.94 | 6.14 | 5.95 | 70300.0 | 5.93 |
| 2020-11-19 | 6.25 | 5.85 | 5.85 | 6.15 | 60800.0 | 6.13 |
| 2020-11-18 | 6.38 | 5.8 | 6.11 | 5.89 | 152700.0 | 5.87 |
| 2020-11-17 | 6.47 | 6.05 | 6.13 | 6.3 | 68800.0 | 6.27 |
| 2020-11-16 | 6.31 | 6.03 | 6.09 | 6.14 | 130300.0 | 6.12 |
| 2020-11-13 | 6.07 | 5.82 | 5.88 | 6.05 | 23400.0 | 6.03 |
| 2020-11-12 | 5.98 | 5.78 | 5.9 | 5.92 | 36400.0 | 5.9 |
| 2020-11-11 | 6.2 | 5.86 | 6.15 | 5.9 | 52400.0 | 5.88 |
| 2020-11-10 | 6.11 | 5.65 | 5.76 | 6.1 | 128000.0 | 6.08 |
| 2020-11-09 | 5.96 | 5.4 | 5.79 | 5.79 | 173600.0 | 5.77 |
| 2020-11-06 | 5.7 | 5.3 | 5.6 | 5.32 | 95100.0 | 5.3 |
| 2020-11-05 | 5.49 | 5.01 | 5.01 | 5.4 | 77300.0 | 5.38 |
| 2020-11-04 | 5.21 | 4.99 | 5.21 | 5.02 | 19900.0 | 5.0 |
| 2020-11-03 | 5.23 | 4.93 | 5.01 | 5.18 | 43800.0 | 5.16 |
| 2020-11-02 | 5.04 | 4.65 | 4.65 | 5.01 | 57900.0 | 4.99 |
| 2020-10-30 | 4.72 | 4.43 | 4.72 | 4.51 | 58400.0 | 4.49 |
| 2020-10-29 | 5.13 | 4.21 | 5.13 | 4.66 | 454400.0 | 4.64 |
| 2020-10-28 | 5.23 | 5.0 | 5.23 | 5.1 | 129500.0 | 5.08 |
| 2020-10-27 | 5.43 | 5.22 | 5.43 | 5.28 | 64000.0 | 5.26 |
| 2020-10-26 | 5.6 | 5.41 | 5.6 | 5.48 | 32500.0 | 5.46 |
| 2020-10-23 | 5.76 | 5.28 | 5.65 | 5.46 | 88000.0 | 5.44 |
| 2020-10-22 | 5.9 | 5.6 | 5.74 | 5.68 | 41800.0 | 5.66 |
| 2020-10-21 | 5.97 | 5.61 | 5.84 | 5.72 | 35700.0 | 5.7 |
| 2020-10-20 | 5.93 | 5.76 | 5.76 | 5.82 | 39100.0 | 5.8 |
| 2020-10-19 | 6.1 | 5.71 | 6.04 | 5.75 | 74100.0 | 5.73 |
| 2020-10-16 | 6.23 | 5.75 | 6.2 | 5.94 | 150300.0 | 5.92 |
| 2020-10-15 | 6.35 | 5.76 | 5.87 | 5.97 | 126800.0 | 5.95 |
| 2020-10-14 | 6.23 | 5.7 | 6.1 | 5.97 | 183700.0 | 5.95 |
| 2020-10-13 | 6.45 | 5.9 | 6.2 | 6.09 | 1439200.0 | 6.07 |
| 2020-10-12 | 6.35 | 5.3 | 5.6 | 6.2 | 193800.0 | 6.18 |
| 2020-10-09 | 5.63 | 5.46 | 5.53 | 5.54 | 55900.0 | 5.52 |
| 2020-10-08 | 5.54 | 5.21 | 5.41 | 5.52 | 45100.0 | 5.5 |
| 2020-10-07 | 5.53 | 5.27 | 5.27 | 5.51 | 32600.0 | 5.49 |
| 2020-10-06 | 5.32 | 5.15 | 5.16 | 5.24 | 42000.0 | 5.22 |
| 2020-10-05 | 5.38 | 5.15 | 5.3 | 5.16 | 10000.0 | 5.14 |
| 2020-10-02 | 5.25 | 5.01 | 5.23 | 5.25 | 136600.0 | 5.23 |
| 2020-10-01 | 5.34 | 5.07 | 5.34 | 5.25 | 45000.0 | 5.23 |
| 2020-09-30 | 5.45 | 5.15 | 5.15 | 5.3 | 27700.0 | 5.28 |
| 2020-09-29 | 5.42 | 5.09 | 5.17 | 5.15 | 41800.0 | 5.13 |
| 2020-09-28 | 5.27 | 5.01 | 5.01 | 5.27 | 16100.0 | 5.22 |
| 2020-09-25 | 5.27 | 5.05 | 5.15 | 5.24 | 9800.0 | 5.19 |
| 2020-09-24 | 5.28 | 5.01 | 5.17 | 5.28 | 48600.0 | 5.23 |
| 2020-09-23 | 5.18 | 5.0 | 5.1 | 5.18 | 19500.0 | 5.13 |
| 2020-09-22 | 5.17 | 5.07 | 5.13 | 5.17 | 2200.0 | 5.12 |
| 2020-09-21 | 5.3 | 4.98 | 5.3 | 5.21 | 12800.0 | 5.16 |
| 2020-09-18 | 5.3 | 5.1 | 5.3 | 5.28 | 28600.0 | 5.23 |
| 2020-09-17 | 5.32 | 5.15 | 5.15 | 5.31 | 29800.0 | 5.26 |
| 2020-09-16 | 5.2 | 5.06 | 5.18 | 5.18 | 33500.0 | 5.13 |
| 2020-09-15 | 5.16 | 5.01 | 5.12 | 5.12 | 10200.0 | 5.07 |
| 2020-09-14 | 5.31 | 5.02 | 5.19 | 5.08 | 88600.0 | 5.03 |
| 2020-09-11 | 5.26 | 5.11 | 5.22 | 5.15 | 11600.0 | 5.1 |
| 2020-09-10 | 5.28 | 5.08 | 5.16 | 5.24 | 16400.0 | 5.19 |
| 2020-09-09 | 5.36 | 5.15 | 5.32 | 5.17 | 20000.0 | 5.12 |
| 2020-09-08 | 5.48 | 5.3 | 5.48 | 5.39 | 11200.0 | 5.34 |
| 2020-09-04 | 5.4 | 5.31 | 5.39 | 5.32 | 11200.0 | 5.27 |
| 2020-09-03 | 5.58 | 5.33 | 5.5 | 5.38 | 14400.0 | 5.33 |
| 2020-09-02 | 5.59 | 5.47 | 5.55 | 5.5 | 12800.0 | 5.45 |
| 2020-09-01 | 5.62 | 5.49 | 5.51 | 5.54 | 38800.0 | 5.49 |
| 2020-08-31 | 5.65 | 5.47 | 5.48 | 5.51 | 28800.0 | 5.46 |
| 2020-08-28 | 5.65 | 5.42 | 5.51 | 5.63 | 14400.0 | 5.58 |
| 2020-08-27 | 5.74 | 5.36 | 5.64 | 5.63 | 48900.0 | 5.58 |
| 2020-08-26 | 5.64 | 5.34 | 5.44 | 5.64 | 30900.0 | 5.59 |
| 2020-08-25 | 5.54 | 5.28 | 5.33 | 5.52 | 21400.0 | 5.47 |
| 2020-08-24 | 5.53 | 5.24 | 5.3 | 5.33 | 65100.0 | 5.28 |
| 2020-08-21 | 5.36 | 5.1 | 5.26 | 5.33 | 23200.0 | 5.28 |
| 2020-08-20 | 5.38 | 5.14 | 5.38 | 5.29 | 26400.0 | 5.24 |
| 2020-08-19 | 5.46 | 5.34 | 5.46 | 5.4 | 18800.0 | 5.35 |
| 2020-08-18 | 5.56 | 5.45 | 5.54 | 5.46 | 5600.0 | 5.41 |
| 2020-08-17 | 5.72 | 5.37 | 5.69 | 5.6 | 19800.0 | 5.55 |
| 2020-08-14 | 5.75 | 5.55 | 5.67 | 5.65 | 26300.0 | 5.6 |
| 2020-08-13 | 5.76 | 5.55 | 5.65 | 5.65 | 26400.0 | 5.6 |
| 2020-08-12 | 5.85 | 5.52 | 5.75 | 5.57 | 25200.0 | 5.52 |
| 2020-08-11 | 5.75 | 5.5 | 5.62 | 5.7 | 20300.0 | 5.65 |
| 2020-08-10 | 5.7 | 5.5 | 5.55 | 5.6 | 23800.0 | 5.55 |
| 2020-08-07 | 5.75 | 5.28 | 5.75 | 5.42 | 21800.0 | 5.37 |
| 2020-08-06 | 5.71 | 5.17 | 5.32 | 5.67 | 100900.0 | 5.62 |
| 2020-08-05 | 5.28 | 5.06 | 5.18 | 5.15 | 59000.0 | 5.1 |
| 2020-08-04 | 5.15 | 4.84 | 5.14 | 5.13 | 19700.0 | 5.08 |
| 2020-08-03 | 5.17 | 4.99 | 4.99 | 5.1 | 5800.0 | 5.05 |
| 2020-07-31 | 5.18 | 4.87 | 5.06 | 4.95 | 36200.0 | 4.9 |
| 2020-07-30 | 5.25 | 5.01 | 5.12 | 5.09 | 16800.0 | 5.04 |
| 2020-07-29 | 5.3 | 5.07 | 5.29 | 5.15 | 13700.0 | 5.1 |
| 2020-07-28 | 5.32 | 5.01 | 5.3 | 5.29 | 5400.0 | 5.24 |
| 2020-07-27 | 5.26 | 4.88 | 4.88 | 5.12 | 6000.0 | 5.07 |
| 2020-07-24 | 5.21 | 5.1 | 5.1 | 5.21 | 4700.0 | 5.16 |
| 2020-07-23 | 5.28 | 5.01 | 5.25 | 5.12 | 7000.0 | 5.07 |
| 2020-07-22 | 5.33 | 5.03 | 5.03 | 5.19 | 16300.0 | 5.14 |
| 2020-07-21 | 5.24 | 5.09 | 5.15 | 5.15 | 13000.0 | 5.1 |
| 2020-07-20 | 5.2 | 5.01 | 5.1 | 5.2 | 2800.0 | 5.15 |
| 2020-07-17 | 5.28 | 4.92 | 5.24 | 5.14 | 36000.0 | 5.09 |
| 2020-07-16 | 5.5 | 5.08 | 5.5 | 5.28 | 9400.0 | 5.23 |
| 2020-07-15 | 5.14 | 5.04 | 5.05 | 5.06 | 8400.0 | 5.01 |
| 2020-07-14 | 5.42 | 4.86 | 5.35 | 4.96 | 38100.0 | 4.91 |
| 2020-07-13 | 5.56 | 4.84 | 5.52 | 4.85 | 58900.0 | 4.8 |
| 2020-07-10 | 5.65 | 5.51 | 5.51 | 5.59 | 7800.0 | 5.54 |
| 2020-07-09 | 5.58 | 5.44 | 5.48 | 5.58 | 1200.0 | 5.53 |
| 2020-07-08 | 5.75 | 5.3 | 5.45 | 5.67 | 35700.0 | 5.62 |
| 2020-07-07 | 5.79 | 5.45 | 5.79 | 5.5 | 15400.0 | 5.45 |
| 2020-07-06 | 5.9 | 5.63 | 5.7 | 5.87 | 46400.0 | 5.79 |
| 2020-07-02 | 5.7 | 5.38 | 5.4 | 5.64 | 58400.0 | 5.56 |
| 2020-07-01 | 5.45 | 5.28 | 5.37 | 5.29 | 23600.0 | 5.22 |
| 2020-06-30 | 5.48 | 5.19 | 5.47 | 5.45 | 29000.0 | 5.37 |
| 2020-06-29 | 5.56 | 5.29 | 5.29 | 5.46 | 40500.0 | 5.38 |
| 2020-06-26 | 5.42 | 5.2 | 5.38 | 5.25 | 64400.0 | 5.18 |
| 2020-06-25 | 5.5 | 5.25 | 5.45 | 5.5 | 17600.0 | 5.42 |
| 2020-06-24 | 5.54 | 5.0 | 5.12 | 5.45 | 87200.0 | 5.37 |
| 2020-06-23 | 5.17 | 4.95 | 5.09 | 5.14 | 156200.0 | 5.07 |
| 2020-06-22 | 5.27 | 5.03 | 5.21 | 5.04 | 78500.0 | 4.97 |
| 2020-06-19 | 5.29 | 5.14 | 5.23 | 5.23 | 200000.0 | 5.16 |
| 2020-06-18 | 5.25 | 4.78 | 5.11 | 5.23 | 37800.0 | 5.16 |
| 2020-06-17 | 5.34 | 4.97 | 5.34 | 5.2 | 38800.0 | 5.13 |
| 2020-06-16 | 5.27 | 4.88 | 4.96 | 5.24 | 89800.0 | 5.17 |
| 2020-06-15 | 5.11 | 4.6 | 4.71 | 4.78 | 38100.0 | 4.71 |
| 2020-06-12 | 5.17 | 4.75 | 5.05 | 4.8 | 118700.0 | 4.73 |
| 2020-06-11 | 5.33 | 4.94 | 5.27 | 4.96 | 148700.0 | 4.89 |
| 2020-06-10 | 5.57 | 5.3 | 5.38 | 5.49 | 101700.0 | 5.41 |
| 2020-06-09 | 5.62 | 5.34 | 5.5 | 5.6 | 70000.0 | 5.52 |
| 2020-06-08 | 5.71 | 5.29 | 5.68 | 5.6 | 134400.0 | 5.52 |
| 2020-06-05 | 5.74 | 5.23 | 5.57 | 5.53 | 200600.0 | 5.45 |
| 2020-06-04 | 5.55 | 5.0 | 5.29 | 5.35 | 156500.0 | 5.28 |
| 2020-06-03 | 5.21 | 4.71 | 4.71 | 5.21 | 182600.0 | 5.14 |
| 2020-06-02 | 5.23 | 4.71 | 5.17 | 4.71 | 223100.0 | 4.64 |
| 2020-06-01 | 5.25 | 4.93 | 5.2 | 5.13 | 203700.0 | 5.06 |
| 2020-05-29 | 5.0 | 4.5 | 4.69 | 4.91 | 71800.0 | 4.84 |
| 2020-05-28 | 5.21 | 4.4 | 4.56 | 4.4 | 161200.0 | 4.34 |
| 2020-05-27 | 4.5 | 3.85 | 3.87 | 4.48 | 237700.0 | 4.42 |
| 2020-05-26 | 3.94 | 3.69 | 3.81 | 3.77 | 66700.0 | 3.72 |
| 2020-05-22 | 3.71 | 3.51 | 3.67 | 3.71 | 12500.0 | 3.66 |
| 2020-05-21 | 3.74 | 3.63 | 3.63 | 3.68 | 18500.0 | 3.63 |
| 2020-05-20 | 3.64 | 3.48 | 3.5 | 3.6 | 31500.0 | 3.55 |
| 2020-05-19 | 3.75 | 3.45 | 3.68 | 3.49 | 36500.0 | 3.44 |
| 2020-05-18 | 3.75 | 3.52 | 3.52 | 3.68 | 53100.0 | 3.63 |
| 2020-05-15 | 3.8 | 3.48 | 3.62 | 3.51 | 61500.0 | 3.46 |
| 2020-05-14 | 3.75 | 3.58 | 3.74 | 3.58 | 45100.0 | 3.53 |
| 2020-05-13 | 4.04 | 3.57 | 4.04 | 3.7 | 70400.0 | 3.65 |
| 2020-05-12 | 4.24 | 4.0 | 4.14 | 4.08 | 45400.0 | 4.02 |
| 2020-05-11 | 4.53 | 4.07 | 4.21 | 4.13 | 102800.0 | 4.07 |
| 2020-05-08 | 4.4 | 3.65 | 3.8 | 4.17 | 172000.0 | 4.11 |
| 2020-05-07 | 4.06 | 3.9 | 4.05 | 3.96 | 146900.0 | 3.9 |
| 2020-05-06 | 4.05 | 3.89 | 4.05 | 4.05 | 41600.0 | 3.99 |
| 2020-05-05 | 4.06 | 3.86 | 4.05 | 4.01 | 33300.0 | 3.95 |
| 2020-05-04 | 4.08 | 3.81 | 4.03 | 3.96 | 53600.0 | 3.9 |
| 2020-05-01 | 4.09 | 3.85 | 4.09 | 4.09 | 54200.0 | 4.03 |
| 2020-04-30 | 4.09 | 3.8 | 3.99 | 4.04 | 35900.0 | 3.98 |
| 2020-04-29 | 4.21 | 3.7 | 3.7 | 3.96 | 151800.0 | 3.9 |
| 2020-04-28 | 3.67 | 3.52 | 3.58 | 3.65 | 48800.0 | 3.6 |
| 2020-04-27 | 3.52 | 3.38 | 3.48 | 3.52 | 54100.0 | 3.47 |
| 2020-04-24 | 3.46 | 3.26 | 3.46 | 3.36 | 26400.0 | 3.31 |
| 2020-04-23 | 3.53 | 3.1 | 3.18 | 3.48 | 71700.0 | 3.43 |
| 2020-04-22 | 3.21 | 3.05 | 3.21 | 3.17 | 15200.0 | 3.13 |
| 2020-04-21 | 3.21 | 3.02 | 3.21 | 3.18 | 43900.0 | 3.14 |
| 2020-04-20 | 3.26 | 3.12 | 3.24 | 3.22 | 33600.0 | 3.17 |
| 2020-04-17 | 3.4 | 3.11 | 3.31 | 3.27 | 102700.0 | 3.22 |
| 2020-04-16 | 3.29 | 3.08 | 3.29 | 3.23 | 96400.0 | 3.18 |
| 2020-04-15 | 3.45 | 3.11 | 3.32 | 3.25 | 31300.0 | 3.2 |
| 2020-04-14 | 3.62 | 3.3 | 3.46 | 3.32 | 61000.0 | 3.27 |
| 2020-04-13 | 3.54 | 3.4 | 3.54 | 3.43 | 37600.0 | 3.38 |
| 2020-04-09 | 3.59 | 3.22 | 3.23 | 3.48 | 134300.0 | 3.43 |
| 2020-04-08 | 3.24 | 3.1 | 3.14 | 3.16 | 31700.0 | 3.12 |
| 2020-04-07 | 3.5 | 3.03 | 3.3 | 3.08 | 40200.0 | 3.04 |
| 2020-04-06 | 3.24 | 2.94 | 2.94 | 3.1 | 68100.0 | 3.06 |
| 2020-04-03 | 3.14 | 2.8 | 3.09 | 2.8 | 30000.0 | 2.76 |
| 2020-04-02 | 3.18 | 2.91 | 2.96 | 2.99 | 34800.0 | 2.95 |
| 2020-04-01 | 3.88 | 2.94 | 3.78 | 2.96 | 74900.0 | 2.92 |
| 2020-03-31 | 3.96 | 3.6 | 3.6 | 3.86 | 89600.0 | 3.81 |
| 2020-03-30 | 4.94 | 3.52 | 4.34 | 3.59 | 105200.0 | 3.54 |
| 2020-03-27 | 4.41 | 3.47 | 3.49 | 4.3 | 124000.0 | 4.21 |
| 2020-03-26 | 4.36 | 3.42 | 3.45 | 3.84 | 180300.0 | 3.76 |
| 2020-03-25 | 3.44 | 2.88 | 2.9 | 3.4 | 82700.0 | 3.33 |
| 2020-03-24 | 3.0 | 2.33 | 2.44 | 2.89 | 140100.0 | 2.83 |
| 2020-03-23 | 2.54 | 2.21 | 2.54 | 2.29 | 70500.0 | 2.24 |
| 2020-03-20 | 2.75 | 2.21 | 2.5 | 2.61 | 236200.0 | 2.56 |
| 2020-03-19 | 2.62 | 2.15 | 2.52 | 2.5 | 112800.0 | 2.45 |
| 2020-03-18 | 3.16 | 2.23 | 3.03 | 2.4 | 148000.0 | 2.35 |
| 2020-03-17 | 3.76 | 2.95 | 2.95 | 3.07 | 162800.0 | 3.01 |
| 2020-03-16 | 5.25 | 2.8 | 3.81 | 2.89 | 134300.0 | 2.83 |
| 2020-03-13 | 4.3 | 3.92 | 4.05 | 3.92 | 73900.0 | 3.84 |
| 2020-03-12 | 4.4 | 3.82 | 4.4 | 4.03 | 139400.0 | 3.95 |
| 2020-03-11 | 4.7 | 4.4 | 4.57 | 4.55 | 76600.0 | 4.46 |
| 2020-03-10 | 5.27 | 3.8 | 4.77 | 4.69 | 258400.0 | 4.59 |
| 2020-03-09 | 5.41 | 4.54 | 5.15 | 4.79 | 124400.0 | 4.69 |
| 2020-03-06 | 5.21 | 4.4 | 5.2 | 5.1 | 329800.0 | 5.0 |
| 2020-03-05 | 5.52 | 5.2 | 5.37 | 5.2 | 44100.0 | 5.09 |
| 2020-03-04 | 5.74 | 5.1 | 5.37 | 5.5 | 148700.0 | 5.39 |
| 2020-03-03 | 6.13 | 5.46 | 6.1 | 5.53 | 221400.0 | 5.42 |
| 2020-03-02 | 7.05 | 5.9 | 6.99 | 6.1 | 224500.0 | 5.98 |
| 2020-02-28 | 7.54 | 6.43 | 7.18 | 7.29 | 105800.0 | 7.14 |
| 2020-02-27 | 7.22 | 6.82 | 7.08 | 7.16 | 143900.0 | 7.01 |
| 2020-02-26 | 7.41 | 7.09 | 7.32 | 7.24 | 76000.0 | 7.09 |
| 2020-02-25 | 7.78 | 7.28 | 7.75 | 7.29 | 39400.0 | 7.14 |
| 2020-02-24 | 7.83 | 7.57 | 7.77 | 7.72 | 18500.0 | 7.56 |
| 2020-02-21 | 8.05 | 7.84 | 7.98 | 7.84 | 21800.0 | 7.68 |
| 2020-02-20 | 8.08 | 7.84 | 7.9 | 7.96 | 15200.0 | 7.8 |
| 2020-02-19 | 8.13 | 7.93 | 8.08 | 7.94 | 39500.0 | 7.78 |
| 2020-02-18 | 8.13 | 7.95 | 8.06 | 8.04 | 30300.0 | 7.88 |