| 名前 | Glu Mobile Inc. Common Stock |
| ティッカー | GLUU |
| 国 | United States |
| 上場年 | 2007.0 |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 12.8 | 12.62 | 12.75 | 12.63 | 7782500.0 | 12.63 |
| 2021-02-12 | 12.95 | 12.54 | 12.56 | 12.81 | 9472900.0 | 12.81 |
| 2021-02-11 | 12.61 | 12.54 | 12.57 | 12.57 | 17158500.0 | 12.57 |
| 2021-02-10 | 12.68 | 12.54 | 12.58 | 12.57 | 21076800.0 | 12.57 |
| 2021-02-09 | 12.74 | 12.46 | 12.51 | 12.67 | 57837700.0 | 12.67 |
| 2021-02-08 | 9.4 | 9.06 | 9.36 | 9.39 | 8750100.0 | 9.39 |
| 2021-02-05 | 9.28 | 8.96 | 9.13 | 9.19 | 3615700.0 | 9.19 |
| 2021-02-04 | 9.14 | 8.97 | 9.06 | 9.01 | 2869300.0 | 9.01 |
| 2021-02-03 | 9.19 | 8.9 | 9.13 | 8.98 | 3646900.0 | 8.98 |
| 2021-02-02 | 9.14 | 8.85 | 9.03 | 9.09 | 2727200.0 | 9.09 |
| 2021-02-01 | 9.02 | 8.78 | 8.94 | 8.92 | 2744300.0 | 8.92 |
| 2021-01-29 | 9.21 | 8.77 | 9.08 | 8.81 | 5995400.0 | 8.81 |
| 2021-01-28 | 9.56 | 9.04 | 9.2 | 9.05 | 5681300.0 | 9.05 |
| 2021-01-27 | 9.56 | 9.09 | 9.49 | 9.16 | 4319800.0 | 9.16 |
| 2021-01-26 | 9.59 | 9.16 | 9.2 | 9.57 | 2540200.0 | 9.57 |
| 2021-01-25 | 9.83 | 9.06 | 9.82 | 9.14 | 4723000.0 | 9.14 |
| 2021-01-22 | 9.93 | 9.58 | 9.66 | 9.92 | 2651800.0 | 9.92 |
| 2021-01-21 | 9.89 | 9.57 | 9.67 | 9.62 | 2501700.0 | 9.62 |
| 2021-01-20 | 9.84 | 9.57 | 9.58 | 9.67 | 2863100.0 | 9.67 |
| 2021-01-19 | 9.73 | 9.07 | 9.1 | 9.53 | 3721800.0 | 9.53 |
| 2021-01-15 | 9.62 | 8.95 | 9.43 | 8.97 | 3361300.0 | 8.97 |
| 2021-01-14 | 9.53 | 9.19 | 9.22 | 9.47 | 3890000.0 | 9.47 |
| 2021-01-13 | 9.37 | 8.58 | 8.67 | 9.15 | 5335500.0 | 9.15 |
| 2021-01-12 | 8.91 | 8.52 | 8.88 | 8.64 | 3534300.0 | 8.64 |
| 2021-01-11 | 9.01 | 8.68 | 9.0 | 8.81 | 3732400.0 | 8.81 |
| 2021-01-08 | 9.41 | 8.93 | 9.41 | 8.99 | 3338400.0 | 8.99 |
| 2021-01-07 | 9.25 | 8.86 | 9.08 | 9.25 | 2684600.0 | 9.25 |
| 2021-01-06 | 9.23 | 8.85 | 9.05 | 8.92 | 2742300.0 | 8.92 |
| 2021-01-05 | 9.22 | 8.8 | 8.98 | 9.13 | 2058100.0 | 9.13 |
| 2021-01-04 | 9.08 | 8.73 | 8.98 | 8.9 | 2645800.0 | 8.9 |
| 2020-12-31 | 9.25 | 8.93 | 9.2 | 9.01 | 2169100.0 | 9.01 |
| 2020-12-30 | 9.27 | 9.06 | 9.26 | 9.13 | 2062500.0 | 9.13 |
| 2020-12-29 | 9.63 | 9.14 | 9.46 | 9.21 | 3217200.0 | 9.21 |
| 2020-12-28 | 9.99 | 9.4 | 9.98 | 9.42 | 3607900.0 | 9.42 |
| 2020-12-24 | 9.79 | 9.57 | 9.69 | 9.66 | 835100.0 | 9.66 |
| 2020-12-23 | 9.79 | 9.44 | 9.61 | 9.65 | 1896400.0 | 9.65 |
| 2020-12-22 | 9.7 | 9.41 | 9.69 | 9.57 | 2014400.0 | 9.57 |
| 2020-12-21 | 9.71 | 9.33 | 9.49 | 9.59 | 2260200.0 | 9.59 |
| 2020-12-18 | 10.0 | 9.54 | 9.96 | 9.63 | 4533800.0 | 9.63 |
| 2020-12-17 | 9.92 | 9.63 | 9.73 | 9.91 | 2972900.0 | 9.91 |
| 2020-12-16 | 9.77 | 9.49 | 9.55 | 9.6 | 2424500.0 | 9.6 |
| 2020-12-15 | 9.49 | 9.01 | 9.06 | 9.47 | 2719600.0 | 9.47 |
| 2020-12-14 | 9.39 | 8.86 | 9.21 | 9.04 | 2412900.0 | 9.04 |
| 2020-12-11 | 9.23 | 8.94 | 9.15 | 9.15 | 3373600.0 | 9.15 |
| 2020-12-10 | 9.24 | 8.99 | 9.1 | 9.06 | 2776100.0 | 9.06 |
| 2020-12-09 | 9.56 | 9.09 | 9.56 | 9.16 | 2302100.0 | 9.16 |
| 2020-12-08 | 9.55 | 9.32 | 9.34 | 9.5 | 2809100.0 | 9.5 |
| 2020-12-07 | 9.71 | 9.38 | 9.65 | 9.41 | 2076200.0 | 9.41 |
| 2020-12-04 | 9.7 | 9.54 | 9.66 | 9.64 | 2103400.0 | 9.64 |
| 2020-12-03 | 10.03 | 9.57 | 9.92 | 9.59 | 2192600.0 | 9.59 |
| 2020-12-02 | 10.01 | 9.74 | 9.85 | 9.86 | 3192900.0 | 9.86 |
| 2020-12-01 | 10.22 | 9.89 | 10.18 | 10.1 | 4007900.0 | 10.1 |
| 2020-11-30 | 10.16 | 9.79 | 9.88 | 10.11 | 4708400.0 | 10.11 |
| 2020-11-27 | 10.0 | 9.62 | 9.74 | 9.96 | 1993500.0 | 9.96 |
| 2020-11-25 | 9.63 | 9.33 | 9.55 | 9.5 | 2669400.0 | 9.5 |
| 2020-11-24 | 9.66 | 9.45 | 9.65 | 9.55 | 2522400.0 | 9.55 |
| 2020-11-23 | 9.8 | 9.45 | 9.78 | 9.53 | 3689000.0 | 9.53 |
| 2020-11-20 | 9.93 | 9.01 | 9.02 | 9.63 | 10376500.0 | 9.63 |
| 2020-11-19 | 9.17 | 8.6 | 8.6 | 9.06 | 3503000.0 | 9.06 |
| 2020-11-18 | 8.89 | 8.56 | 8.88 | 8.69 | 3079200.0 | 8.69 |
| 2020-11-17 | 8.95 | 8.68 | 8.7 | 8.82 | 3507800.0 | 8.82 |
| 2020-11-16 | 8.76 | 8.4 | 8.58 | 8.75 | 2567300.0 | 8.75 |
| 2020-11-13 | 8.7 | 8.45 | 8.65 | 8.64 | 2433000.0 | 8.64 |
| 2020-11-12 | 8.64 | 8.17 | 8.19 | 8.56 | 3815700.0 | 8.56 |
| 2020-11-11 | 8.22 | 7.97 | 8.21 | 8.12 | 2816900.0 | 8.12 |
| 2020-11-10 | 8.18 | 7.7 | 8.06 | 8.09 | 4040300.0 | 8.09 |
| 2020-11-09 | 8.86 | 7.91 | 8.5 | 7.93 | 6964900.0 | 7.93 |
| 2020-11-06 | 8.95 | 8.0 | 8.08 | 8.79 | 16242100.0 | 8.79 |
| 2020-11-05 | 7.4 | 6.84 | 7.33 | 6.91 | 12212700.0 | 6.91 |
| 2020-11-04 | 7.54 | 7.27 | 7.37 | 7.43 | 2315400.0 | 7.43 |
| 2020-11-03 | 7.27 | 7.11 | 7.19 | 7.2 | 2243400.0 | 7.2 |
| 2020-11-02 | 7.27 | 6.96 | 7.2 | 7.09 | 4493500.0 | 7.09 |
| 2020-10-30 | 7.41 | 6.97 | 7.35 | 7.16 | 6436900.0 | 7.16 |
| 2020-10-29 | 7.62 | 7.3 | 7.57 | 7.35 | 3485900.0 | 7.35 |
| 2020-10-28 | 7.71 | 7.39 | 7.64 | 7.48 | 2989600.0 | 7.48 |
| 2020-10-27 | 7.87 | 7.68 | 7.76 | 7.78 | 2134000.0 | 7.78 |
| 2020-10-26 | 7.99 | 7.65 | 7.87 | 7.72 | 1803500.0 | 7.72 |
| 2020-10-23 | 8.08 | 7.88 | 7.99 | 7.94 | 2039800.0 | 7.94 |
| 2020-10-22 | 8.01 | 7.66 | 7.78 | 7.91 | 2859200.0 | 7.91 |
| 2020-10-21 | 7.96 | 7.67 | 7.71 | 7.81 | 3008500.0 | 7.81 |
| 2020-10-20 | 7.82 | 7.5 | 7.58 | 7.65 | 2231300.0 | 7.65 |
| 2020-10-19 | 7.98 | 7.58 | 7.94 | 7.58 | 2116300.0 | 7.58 |
| 2020-10-16 | 8.24 | 7.86 | 8.12 | 7.87 | 2564700.0 | 7.87 |
| 2020-10-15 | 8.19 | 8.0 | 8.0 | 8.05 | 2015200.0 | 8.05 |
| 2020-10-14 | 8.32 | 8.0 | 8.3 | 8.2 | 2944100.0 | 8.2 |
| 2020-10-13 | 8.32 | 8.08 | 8.1 | 8.28 | 2742400.0 | 8.28 |
| 2020-10-12 | 8.16 | 7.81 | 7.9 | 8.15 | 2838800.0 | 8.15 |
| 2020-10-09 | 8.09 | 7.76 | 7.76 | 7.85 | 3990300.0 | 7.85 |
| 2020-10-08 | 7.91 | 7.74 | 7.81 | 7.77 | 5305600.0 | 7.77 |
| 2020-10-07 | 7.85 | 7.6 | 7.81 | 7.75 | 3423200.0 | 7.75 |
| 2020-10-06 | 7.97 | 7.67 | 7.68 | 7.8 | 4152700.0 | 7.8 |
| 2020-10-05 | 7.71 | 7.4 | 7.6 | 7.64 | 5183100.0 | 7.64 |
| 2020-10-02 | 7.9 | 7.47 | 7.51 | 7.48 | 3538300.0 | 7.48 |
| 2020-10-01 | 7.86 | 7.69 | 7.72 | 7.79 | 2636300.0 | 7.79 |
| 2020-09-30 | 7.9 | 7.57 | 7.6 | 7.68 | 2971700.0 | 7.68 |
| 2020-09-29 | 7.76 | 7.4 | 7.43 | 7.62 | 3285700.0 | 7.62 |
| 2020-09-28 | 7.54 | 7.29 | 7.48 | 7.46 | 3147400.0 | 7.46 |
| 2020-09-25 | 7.54 | 7.36 | 7.44 | 7.39 | 3049800.0 | 7.39 |
| 2020-09-24 | 7.54 | 7.21 | 7.26 | 7.4 | 4147100.0 | 7.4 |
| 2020-09-23 | 7.86 | 7.35 | 7.5 | 7.36 | 5573100.0 | 7.36 |
| 2020-09-22 | 7.67 | 7.34 | 7.63 | 7.49 | 3344300.0 | 7.49 |
| 2020-09-21 | 7.63 | 7.29 | 7.32 | 7.61 | 2422600.0 | 7.61 |
| 2020-09-18 | 7.55 | 7.24 | 7.38 | 7.39 | 8302000.0 | 7.39 |
| 2020-09-17 | 7.51 | 7.17 | 7.19 | 7.35 | 4052200.0 | 7.35 |
| 2020-09-16 | 7.46 | 7.26 | 7.36 | 7.35 | 3427000.0 | 7.35 |
| 2020-09-15 | 7.52 | 7.19 | 7.19 | 7.36 | 3559100.0 | 7.36 |
| 2020-09-14 | 7.26 | 6.99 | 7.05 | 7.14 | 3436300.0 | 7.14 |
| 2020-09-11 | 7.23 | 6.89 | 7.2 | 6.96 | 3497400.0 | 6.96 |
| 2020-09-10 | 7.61 | 7.03 | 7.29 | 7.1 | 3631600.0 | 7.1 |
| 2020-09-09 | 7.6 | 7.17 | 7.17 | 7.21 | 5947000.0 | 7.21 |
| 2020-09-08 | 7.41 | 7.01 | 7.39 | 7.02 | 6094500.0 | 7.02 |
| 2020-09-04 | 7.7 | 7.17 | 7.61 | 7.6 | 4658200.0 | 7.6 |
| 2020-09-03 | 7.81 | 7.29 | 7.54 | 7.75 | 8194300.0 | 7.75 |
| 2020-09-02 | 8.37 | 7.63 | 8.13 | 7.85 | 6481700.0 | 7.85 |
| 2020-09-01 | 8.25 | 7.89 | 8.22 | 8.11 | 5084000.0 | 8.11 |
| 2020-08-31 | 8.03 | 7.81 | 7.84 | 7.94 | 3885000.0 | 7.94 |
| 2020-08-28 | 8.02 | 7.72 | 8.0 | 7.78 | 2585300.0 | 7.78 |
| 2020-08-27 | 8.22 | 7.82 | 8.21 | 7.96 | 2843600.0 | 7.96 |
| 2020-08-26 | 8.33 | 8.12 | 8.14 | 8.14 | 2644200.0 | 8.14 |
| 2020-08-25 | 8.24 | 8.01 | 8.19 | 8.14 | 1900200.0 | 8.14 |
| 2020-08-24 | 8.39 | 8.12 | 8.17 | 8.19 | 2562200.0 | 8.19 |
| 2020-08-21 | 8.38 | 8.09 | 8.32 | 8.13 | 2837700.0 | 8.13 |
| 2020-08-20 | 8.37 | 7.93 | 8.01 | 8.37 | 2863900.0 | 8.37 |
| 2020-08-19 | 8.28 | 7.95 | 8.2 | 8.07 | 3434100.0 | 8.07 |
| 2020-08-18 | 8.31 | 7.84 | 7.86 | 8.23 | 5071000.0 | 8.23 |
| 2020-08-17 | 7.85 | 7.63 | 7.75 | 7.75 | 3154800.0 | 7.75 |
| 2020-08-14 | 7.83 | 7.54 | 7.81 | 7.67 | 2837700.0 | 7.67 |
| 2020-08-13 | 8.14 | 7.59 | 7.71 | 7.78 | 11126900.0 | 7.78 |
| 2020-08-12 | 7.95 | 7.47 | 7.47 | 7.58 | 3943300.0 | 7.58 |
| 2020-08-11 | 7.62 | 7.38 | 7.6 | 7.41 | 4543300.0 | 7.41 |
| 2020-08-10 | 7.84 | 7.39 | 7.72 | 7.53 | 5187800.0 | 7.53 |
| 2020-08-07 | 8.03 | 7.51 | 7.93 | 7.6 | 6285800.0 | 7.6 |
| 2020-08-06 | 8.4 | 7.89 | 8.38 | 8.07 | 9471100.0 | 8.07 |
| 2020-08-05 | 8.95 | 8.15 | 8.86 | 8.28 | 14746100.0 | 8.28 |
| 2020-08-04 | 10.18 | 9.76 | 10.09 | 9.78 | 8012100.0 | 9.78 |
| 2020-08-03 | 9.83 | 9.38 | 9.62 | 9.8 | 5965100.0 | 9.8 |
| 2020-07-31 | 9.78 | 9.31 | 9.5 | 9.44 | 5241000.0 | 9.44 |
| 2020-07-30 | 9.51 | 9.17 | 9.25 | 9.48 | 2144800.0 | 9.48 |
| 2020-07-29 | 9.39 | 9.14 | 9.22 | 9.36 | 2770300.0 | 9.36 |
| 2020-07-28 | 9.52 | 9.15 | 9.25 | 9.15 | 2454400.0 | 9.15 |
| 2020-07-27 | 9.43 | 9.15 | 9.26 | 9.29 | 2429000.0 | 9.29 |
| 2020-07-24 | 9.25 | 8.93 | 9.03 | 9.14 | 2847800.0 | 9.14 |
| 2020-07-23 | 9.59 | 8.88 | 9.59 | 9.05 | 4022500.0 | 9.05 |
| 2020-07-22 | 9.65 | 9.44 | 9.47 | 9.57 | 1707200.0 | 9.57 |
| 2020-07-21 | 9.79 | 9.42 | 9.7 | 9.5 | 2466900.0 | 9.5 |
| 2020-07-20 | 9.68 | 9.13 | 9.17 | 9.65 | 3913300.0 | 9.65 |
| 2020-07-17 | 9.5 | 9.04 | 9.44 | 9.1 | 4271700.0 | 9.1 |
| 2020-07-16 | 9.76 | 9.09 | 9.66 | 9.45 | 6527300.0 | 9.45 |
| 2020-07-15 | 10.02 | 9.6 | 9.94 | 9.79 | 4928600.0 | 9.79 |
| 2020-07-14 | 10.08 | 9.42 | 9.8 | 9.92 | 3820100.0 | 9.92 |
| 2020-07-13 | 10.85 | 9.76 | 10.58 | 9.78 | 5171200.0 | 9.78 |
| 2020-07-10 | 10.69 | 10.25 | 10.56 | 10.38 | 2801500.0 | 10.38 |
| 2020-07-09 | 10.77 | 9.81 | 9.81 | 10.5 | 9369300.0 | 10.5 |
| 2020-07-08 | 9.89 | 9.59 | 9.71 | 9.75 | 2931500.0 | 9.75 |
| 2020-07-07 | 9.78 | 9.5 | 9.58 | 9.53 | 2101100.0 | 9.53 |
| 2020-07-06 | 9.88 | 9.53 | 9.76 | 9.62 | 2644700.0 | 9.62 |
| 2020-07-02 | 10.22 | 9.63 | 10.08 | 9.67 | 5477100.0 | 9.67 |
| 2020-07-01 | 10.05 | 9.25 | 9.26 | 9.98 | 4864100.0 | 9.98 |
| 2020-06-30 | 9.35 | 9.16 | 9.21 | 9.27 | 3068500.0 | 9.27 |
| 2020-06-29 | 9.48 | 9.09 | 9.45 | 9.18 | 4586600.0 | 9.18 |
| 2020-06-26 | 9.78 | 9.13 | 9.37 | 9.49 | 6369200.0 | 9.49 |
| 2020-06-25 | 9.43 | 9.07 | 9.26 | 9.41 | 3291100.0 | 9.41 |
| 2020-06-24 | 9.49 | 8.98 | 9.46 | 9.25 | 2973900.0 | 9.25 |
| 2020-06-23 | 9.67 | 9.31 | 9.34 | 9.48 | 3734500.0 | 9.48 |
| 2020-06-22 | 9.47 | 9.12 | 9.33 | 9.27 | 3725100.0 | 9.27 |
| 2020-06-19 | 9.42 | 9.02 | 9.09 | 9.31 | 6881000.0 | 9.31 |
| 2020-06-18 | 9.09 | 8.85 | 9.05 | 9.0 | 3400100.0 | 9.0 |
| 2020-06-17 | 9.2 | 8.78 | 8.79 | 9.02 | 3013400.0 | 9.02 |
| 2020-06-16 | 9.2 | 8.66 | 9.18 | 8.76 | 3989900.0 | 8.76 |
| 2020-06-15 | 9.08 | 8.27 | 8.35 | 9.02 | 4276300.0 | 9.02 |
| 2020-06-12 | 8.87 | 8.24 | 8.8 | 8.45 | 6288200.0 | 8.45 |
| 2020-06-11 | 9.46 | 8.62 | 9.1 | 8.63 | 4452000.0 | 8.63 |
| 2020-06-10 | 9.6 | 9.27 | 9.48 | 9.38 | 5332000.0 | 9.38 |
| 2020-06-09 | 9.21 | 8.88 | 9.13 | 9.14 | 3882300.0 | 9.14 |
| 2020-06-08 | 9.31 | 8.85 | 8.97 | 9.18 | 6563500.0 | 9.18 |
| 2020-06-05 | 9.44 | 8.9 | 9.39 | 8.94 | 8633600.0 | 8.94 |
| 2020-06-04 | 10.43 | 9.15 | 9.27 | 9.48 | 27389400.0 | 9.48 |
| 2020-06-03 | 9.89 | 9.13 | 9.66 | 9.56 | 6219100.0 | 9.56 |
| 2020-06-02 | 10.33 | 9.84 | 10.28 | 9.95 | 2998900.0 | 9.95 |
| 2020-06-01 | 10.48 | 9.71 | 10.01 | 10.28 | 6350700.0 | 10.28 |
| 2020-05-29 | 9.98 | 9.29 | 9.32 | 9.98 | 6460400.0 | 9.98 |
| 2020-05-28 | 8.92 | 8.65 | 8.88 | 8.68 | 2467200.0 | 8.68 |
| 2020-05-27 | 9.1 | 8.65 | 8.99 | 8.87 | 3301000.0 | 8.87 |
| 2020-05-26 | 9.6 | 8.95 | 9.6 | 9.0 | 2858000.0 | 9.0 |
| 2020-05-22 | 9.55 | 9.37 | 9.5 | 9.43 | 1424900.0 | 9.43 |
| 2020-05-21 | 9.8 | 9.46 | 9.76 | 9.5 | 1587600.0 | 9.5 |
| 2020-05-20 | 9.97 | 9.61 | 9.61 | 9.76 | 2433800.0 | 9.76 |
| 2020-05-19 | 9.75 | 9.34 | 9.45 | 9.48 | 2251500.0 | 9.48 |
| 2020-05-18 | 9.77 | 9.33 | 9.64 | 9.44 | 2263100.0 | 9.44 |
| 2020-05-15 | 9.64 | 9.26 | 9.32 | 9.45 | 1555200.0 | 9.45 |
| 2020-05-14 | 9.56 | 9.23 | 9.49 | 9.43 | 2293800.0 | 9.43 |
| 2020-05-13 | 9.87 | 9.22 | 9.66 | 9.48 | 4019100.0 | 9.48 |
| 2020-05-12 | 10.28 | 9.65 | 9.85 | 9.65 | 3859300.0 | 9.65 |
| 2020-05-11 | 10.22 | 9.67 | 9.89 | 9.83 | 5455400.0 | 9.83 |
| 2020-05-08 | 10.72 | 8.96 | 9.2 | 10.25 | 9716000.0 | 10.25 |
| 2020-05-07 | 9.04 | 8.42 | 8.75 | 8.95 | 5564100.0 | 8.95 |
| 2020-05-06 | 8.81 | 8.35 | 8.47 | 8.74 | 4156700.0 | 8.74 |
| 2020-05-05 | 8.7 | 8.01 | 8.04 | 8.31 | 4293900.0 | 8.31 |
| 2020-05-04 | 8.04 | 7.8 | 7.9 | 7.98 | 2648800.0 | 7.98 |
| 2020-05-01 | 7.9 | 7.51 | 7.72 | 7.9 | 2235000.0 | 7.9 |
| 2020-04-30 | 7.97 | 7.69 | 7.8 | 7.8 | 1508600.0 | 7.8 |
| 2020-04-29 | 7.99 | 7.6 | 7.88 | 7.91 | 1990900.0 | 7.91 |
| 2020-04-28 | 8.34 | 7.72 | 8.33 | 7.74 | 2638400.0 | 7.74 |
| 2020-04-27 | 8.35 | 8.01 | 8.14 | 8.25 | 2226400.0 | 8.25 |
| 2020-04-24 | 8.08 | 7.91 | 8.07 | 8.02 | 1718700.0 | 8.02 |
| 2020-04-23 | 8.1 | 7.85 | 7.91 | 8.0 | 1669300.0 | 8.0 |
| 2020-04-22 | 8.17 | 7.83 | 8.15 | 7.93 | 3516000.0 | 7.93 |
| 2020-04-21 | 8.07 | 7.52 | 7.89 | 8.01 | 6338800.0 | 8.01 |
| 2020-04-20 | 8.27 | 7.65 | 7.67 | 7.91 | 3931500.0 | 7.91 |
| 2020-04-17 | 7.76 | 7.29 | 7.58 | 7.75 | 3552300.0 | 7.75 |
| 2020-04-16 | 7.47 | 7.08 | 7.11 | 7.47 | 3304100.0 | 7.47 |
| 2020-04-15 | 7.04 | 6.61 | 6.77 | 7.0 | 3079300.0 | 7.0 |
| 2020-04-14 | 7.11 | 6.33 | 6.37 | 6.86 | 4776200.0 | 6.86 |
| 2020-04-13 | 6.28 | 5.63 | 5.65 | 6.24 | 3233700.0 | 6.24 |
| 2020-04-09 | 5.79 | 5.61 | 5.77 | 5.64 | 3381300.0 | 5.64 |
| 2020-04-08 | 6.01 | 5.5 | 5.99 | 5.67 | 6649500.0 | 5.67 |
| 2020-04-07 | 6.23 | 5.96 | 6.01 | 6.14 | 2821200.0 | 6.14 |
| 2020-04-06 | 6.2 | 5.92 | 6.02 | 6.02 | 2681800.0 | 6.02 |
| 2020-04-03 | 6.21 | 5.75 | 6.05 | 5.92 | 3029000.0 | 5.92 |
| 2020-04-02 | 6.27 | 6.0 | 6.0 | 6.23 | 1784900.0 | 6.23 |
| 2020-04-01 | 6.29 | 5.91 | 6.14 | 6.05 | 2948200.0 | 6.05 |
| 2020-03-31 | 6.64 | 6.22 | 6.55 | 6.29 | 3819600.0 | 6.29 |
| 2020-03-30 | 6.92 | 6.15 | 6.19 | 6.49 | 7455900.0 | 6.49 |
| 2020-03-27 | 6.26 | 5.89 | 6.05 | 6.11 | 2053900.0 | 6.11 |
| 2020-03-26 | 6.41 | 5.91 | 6.2 | 6.19 | 3634800.0 | 6.19 |
| 2020-03-25 | 6.7 | 5.83 | 6.41 | 6.21 | 4954800.0 | 6.21 |
| 2020-03-24 | 6.53 | 6.07 | 6.35 | 6.4 | 3462200.0 | 6.4 |
| 2020-03-23 | 6.27 | 5.6 | 6.04 | 6.09 | 3274500.0 | 6.09 |
| 2020-03-20 | 6.79 | 5.92 | 6.32 | 6.09 | 5654900.0 | 6.09 |
| 2020-03-19 | 6.94 | 5.71 | 6.0 | 6.27 | 5680500.0 | 6.27 |
| 2020-03-18 | 5.9 | 4.79 | 4.96 | 5.82 | 7163100.0 | 5.82 |
| 2020-03-17 | 5.31 | 4.42 | 4.56 | 5.21 | 4030100.0 | 5.21 |
| 2020-03-16 | 4.78 | 3.98 | 4.29 | 4.53 | 3935500.0 | 4.53 |
| 2020-03-13 | 5.59 | 4.88 | 5.41 | 5.04 | 3901800.0 | 5.04 |
| 2020-03-12 | 5.59 | 4.93 | 5.58 | 5.2 | 5003000.0 | 5.2 |
| 2020-03-11 | 6.12 | 5.75 | 6.01 | 6.06 | 4847300.0 | 6.06 |
| 2020-03-10 | 6.36 | 5.81 | 6.36 | 6.18 | 3292600.0 | 6.18 |
| 2020-03-09 | 6.35 | 5.9 | 6.13 | 6.17 | 2526000.0 | 6.17 |
| 2020-03-06 | 6.96 | 6.36 | 6.9 | 6.57 | 4168800.0 | 6.57 |
| 2020-03-05 | 7.09 | 6.87 | 6.99 | 7.01 | 1726700.0 | 7.01 |
| 2020-03-04 | 7.13 | 6.86 | 6.9 | 7.12 | 2042100.0 | 7.12 |
| 2020-03-03 | 7.14 | 6.75 | 7.0 | 6.81 | 3490100.0 | 6.81 |
| 2020-03-02 | 7.25 | 6.74 | 7.21 | 6.97 | 3864400.0 | 6.97 |
| 2020-02-28 | 7.31 | 6.78 | 6.78 | 7.12 | 4263500.0 | 7.12 |
| 2020-02-27 | 7.41 | 6.79 | 6.97 | 7.1 | 5252100.0 | 7.1 |
| 2020-02-26 | 7.4 | 6.99 | 7.3 | 7.17 | 2847700.0 | 7.17 |
| 2020-02-25 | 7.69 | 7.15 | 7.59 | 7.31 | 4934700.0 | 7.31 |
| 2020-02-24 | 7.75 | 7.15 | 7.3 | 7.53 | 4693800.0 | 7.53 |
| 2020-02-21 | 8.15 | 7.35 | 7.4 | 7.85 | 9014700.0 | 7.85 |
| 2020-02-20 | 7.61 | 7.18 | 7.29 | 7.42 | 4589400.0 | 7.42 |
| 2020-02-19 | 7.48 | 7.16 | 7.4 | 7.25 | 2729900.0 | 7.25 |
| 2020-02-18 | 7.46 | 7.16 | 7.21 | 7.4 | 2996800.0 | 7.4 |