| 名前 | GRAVITY Co. Ltd. American Depository Shares |
| ティッカー | GRVY |
| 国 | South Korea |
| 上場年 | 2005.0 |
| セクター | Miscellaneous |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 167.67 | 136.29 | 167.67 | 143.2 | 319800.0 | 143.2 |
| 2021-02-12 | 178.79 | 169.09 | 178.79 | 175.4 | 32100.0 | 175.4 |
| 2021-02-11 | 179.45 | 173.27 | 177.61 | 176.27 | 40500.0 | 176.27 |
| 2021-02-10 | 184.19 | 171.5 | 184.19 | 174.0 | 49000.0 | 174.0 |
| 2021-02-09 | 184.85 | 177.51 | 180.01 | 181.37 | 54300.0 | 181.37 |
| 2021-02-08 | 181.18 | 170.5 | 171.01 | 174.1 | 60000.0 | 174.1 |
| 2021-02-05 | 171.99 | 156.62 | 159.0 | 168.49 | 79500.0 | 168.49 |
| 2021-02-04 | 169.02 | 158.15 | 169.0 | 159.0 | 63100.0 | 159.0 |
| 2021-02-03 | 175.35 | 155.0 | 174.99 | 168.62 | 240900.0 | 168.62 |
| 2021-02-02 | 186.7 | 170.0 | 180.0 | 174.11 | 127400.0 | 174.11 |
| 2021-02-01 | 187.79 | 176.24 | 187.79 | 178.33 | 55700.0 | 178.33 |
| 2021-01-29 | 189.0 | 174.33 | 187.0 | 179.28 | 40200.0 | 179.28 |
| 2021-01-28 | 186.8 | 166.31 | 166.51 | 185.75 | 78300.0 | 185.75 |
| 2021-01-27 | 176.79 | 160.0 | 175.0 | 168.4 | 92900.0 | 168.4 |
| 2021-01-26 | 182.44 | 174.0 | 181.45 | 180.45 | 52000.0 | 180.45 |
| 2021-01-25 | 188.0 | 175.01 | 187.0 | 180.5 | 64400.0 | 180.5 |
| 2021-01-22 | 192.89 | 176.0 | 176.0 | 181.5 | 92000.0 | 181.5 |
| 2021-01-21 | 184.52 | 175.39 | 184.52 | 180.5 | 55700.0 | 180.5 |
| 2021-01-20 | 186.7 | 171.32 | 180.0 | 180.57 | 109000.0 | 180.57 |
| 2021-01-19 | 190.02 | 179.11 | 190.02 | 180.25 | 99600.0 | 180.25 |
| 2021-01-15 | 195.03 | 178.27 | 195.03 | 190.02 | 79700.0 | 190.02 |
| 2021-01-14 | 198.98 | 190.58 | 192.99 | 194.51 | 63400.0 | 194.51 |
| 2021-01-13 | 204.64 | 187.01 | 204.64 | 189.69 | 97000.0 | 189.69 |
| 2021-01-12 | 211.0 | 198.07 | 207.3 | 203.21 | 47900.0 | 203.21 |
| 2021-01-11 | 213.99 | 201.61 | 213.99 | 207.14 | 78700.0 | 207.14 |
| 2021-01-08 | 223.0 | 206.72 | 221.77 | 214.18 | 77200.0 | 214.18 |
| 2021-01-07 | 222.0 | 211.89 | 211.89 | 216.82 | 74400.0 | 216.82 |
| 2021-01-06 | 217.08 | 201.11 | 217.08 | 209.19 | 119000.0 | 209.19 |
| 2021-01-05 | 213.0 | 199.99 | 200.89 | 212.95 | 120500.0 | 212.95 |
| 2021-01-04 | 204.94 | 185.5 | 187.3 | 195.46 | 104600.0 | 195.46 |
| 2020-12-31 | 197.17 | 178.2 | 195.99 | 180.74 | 95300.0 | 180.74 |
| 2020-12-30 | 197.45 | 190.0 | 197.45 | 195.42 | 56500.0 | 195.42 |
| 2020-12-29 | 200.5 | 185.5 | 198.89 | 193.73 | 69200.0 | 193.73 |
| 2020-12-28 | 209.99 | 185.0 | 209.7 | 196.69 | 123600.0 | 196.69 |
| 2020-12-24 | 210.14 | 195.55 | 210.14 | 200.6 | 63300.0 | 200.6 |
| 2020-12-23 | 228.32 | 200.01 | 225.0 | 210.49 | 104800.0 | 210.49 |
| 2020-12-22 | 239.9 | 210.0 | 229.77 | 216.95 | 197700.0 | 216.95 |
| 2020-12-21 | 220.48 | 208.0 | 211.33 | 218.97 | 157200.0 | 218.97 |
| 2020-12-18 | 207.59 | 195.5 | 197.0 | 207.52 | 132700.0 | 207.52 |
| 2020-12-17 | 199.44 | 191.13 | 195.0 | 194.39 | 57700.0 | 194.39 |
| 2020-12-16 | 194.67 | 180.63 | 181.0 | 192.81 | 83500.0 | 192.81 |
| 2020-12-15 | 183.4 | 175.5 | 176.03 | 179.48 | 67600.0 | 179.48 |
| 2020-12-14 | 181.0 | 171.53 | 179.27 | 173.63 | 46100.0 | 173.63 |
| 2020-12-11 | 178.84 | 168.7 | 170.55 | 178.56 | 44800.0 | 178.56 |
| 2020-12-10 | 174.88 | 167.0 | 172.31 | 169.41 | 48200.0 | 169.41 |
| 2020-12-09 | 184.88 | 170.01 | 184.78 | 171.8 | 44200.0 | 171.8 |
| 2020-12-08 | 181.65 | 168.1 | 174.0 | 181.65 | 48200.0 | 181.65 |
| 2020-12-07 | 182.79 | 167.87 | 182.79 | 174.77 | 60000.0 | 174.77 |
| 2020-12-04 | 194.9 | 176.75 | 183.62 | 179.2 | 106500.0 | 179.2 |
| 2020-12-03 | 182.0 | 173.8 | 175.0 | 178.57 | 69600.0 | 178.57 |
| 2020-12-02 | 171.13 | 162.15 | 167.78 | 167.98 | 24900.0 | 167.98 |
| 2020-12-01 | 178.83 | 162.52 | 177.73 | 170.0 | 66600.0 | 170.0 |
| 2020-11-30 | 175.0 | 156.42 | 169.0 | 173.9 | 124600.0 | 173.9 |
| 2020-11-27 | 169.45 | 153.66 | 154.99 | 162.46 | 132400.0 | 162.46 |
| 2020-11-25 | 147.85 | 134.22 | 134.33 | 147.5 | 105200.0 | 147.5 |
| 2020-11-24 | 137.0 | 130.5 | 134.85 | 132.56 | 25700.0 | 132.56 |
| 2020-11-23 | 140.26 | 133.0 | 140.26 | 134.02 | 25800.0 | 134.02 |
| 2020-11-20 | 140.99 | 135.42 | 137.94 | 138.87 | 26000.0 | 138.87 |
| 2020-11-19 | 138.9 | 129.2 | 129.2 | 137.95 | 23400.0 | 137.95 |
| 2020-11-18 | 134.35 | 127.34 | 134.28 | 129.19 | 28800.0 | 129.19 |
| 2020-11-17 | 138.0 | 130.5 | 137.37 | 131.63 | 46800.0 | 131.63 |
| 2020-11-16 | 145.03 | 135.28 | 145.03 | 137.99 | 46100.0 | 137.99 |
| 2020-11-13 | 148.0 | 135.1 | 146.22 | 143.0 | 70300.0 | 143.0 |
| 2020-11-12 | 145.0 | 134.9 | 139.0 | 137.73 | 72800.0 | 137.73 |
| 2020-11-11 | 137.0 | 123.19 | 123.19 | 136.66 | 64200.0 | 136.66 |
| 2020-11-10 | 126.0 | 117.53 | 123.21 | 121.0 | 55100.0 | 121.0 |
| 2020-11-09 | 138.0 | 121.9 | 138.0 | 126.39 | 46100.0 | 126.39 |
| 2020-11-06 | 136.5 | 130.35 | 134.4 | 135.61 | 21300.0 | 135.61 |
| 2020-11-05 | 141.44 | 132.31 | 135.4 | 134.17 | 39700.0 | 134.17 |
| 2020-11-04 | 135.0 | 123.43 | 125.31 | 134.2 | 75300.0 | 134.2 |
| 2020-11-03 | 124.53 | 118.63 | 119.81 | 122.5 | 16900.0 | 122.5 |
| 2020-11-02 | 122.0 | 117.48 | 119.22 | 118.62 | 35100.0 | 118.62 |
| 2020-10-30 | 124.97 | 117.94 | 124.97 | 118.94 | 33400.0 | 118.94 |
| 2020-10-29 | 128.4 | 121.55 | 123.77 | 125.3 | 23400.0 | 125.3 |
| 2020-10-28 | 126.0 | 120.4 | 126.0 | 124.13 | 40200.0 | 124.13 |
| 2020-10-27 | 129.64 | 120.24 | 120.31 | 128.87 | 43000.0 | 128.87 |
| 2020-10-26 | 123.66 | 118.51 | 122.61 | 120.11 | 43500.0 | 120.11 |
| 2020-10-23 | 123.67 | 118.29 | 120.43 | 123.66 | 18800.0 | 123.66 |
| 2020-10-22 | 121.89 | 117.07 | 120.09 | 120.73 | 26500.0 | 120.73 |
| 2020-10-21 | 122.05 | 116.5 | 116.74 | 120.67 | 29800.0 | 120.67 |
| 2020-10-20 | 123.0 | 117.5 | 120.5 | 118.1 | 42400.0 | 118.1 |
| 2020-10-19 | 130.0 | 120.0 | 127.25 | 120.5 | 40800.0 | 120.5 |
| 2020-10-16 | 132.39 | 125.74 | 129.65 | 127.03 | 35900.0 | 127.03 |
| 2020-10-15 | 129.29 | 119.99 | 119.99 | 128.32 | 79000.0 | 128.32 |
| 2020-10-14 | 124.0 | 115.5 | 124.0 | 120.67 | 93600.0 | 120.67 |
| 2020-10-13 | 129.99 | 118.76 | 129.99 | 124.69 | 58200.0 | 124.69 |
| 2020-10-12 | 131.99 | 127.01 | 128.0 | 127.36 | 41400.0 | 127.36 |
| 2020-10-09 | 132.0 | 124.46 | 127.0 | 125.53 | 66400.0 | 125.53 |
| 2020-10-08 | 126.99 | 120.0 | 120.0 | 124.31 | 62200.0 | 124.31 |
| 2020-10-07 | 122.97 | 116.27 | 116.27 | 119.0 | 77800.0 | 119.0 |
| 2020-10-06 | 118.99 | 109.0 | 115.0 | 113.93 | 85500.0 | 113.93 |
| 2020-10-05 | 121.3 | 102.69 | 119.04 | 115.0 | 241500.0 | 115.0 |
| 2020-10-02 | 123.0 | 112.67 | 120.0 | 115.02 | 234500.0 | 115.02 |
| 2020-10-01 | 147.85 | 122.07 | 147.48 | 127.0 | 248900.0 | 127.0 |
| 2020-09-30 | 146.9 | 140.97 | 141.41 | 143.35 | 64300.0 | 143.35 |
| 2020-09-29 | 150.0 | 137.5 | 148.71 | 140.34 | 160000.0 | 140.34 |
| 2020-09-28 | 143.99 | 132.61 | 134.19 | 143.99 | 139700.0 | 143.99 |
| 2020-09-25 | 133.0 | 127.5 | 130.71 | 132.49 | 32000.0 | 132.49 |
| 2020-09-24 | 134.2 | 126.05 | 133.0 | 130.61 | 55500.0 | 130.61 |
| 2020-09-23 | 135.0 | 129.02 | 130.51 | 133.0 | 80800.0 | 133.0 |
| 2020-09-22 | 135.0 | 124.1 | 135.0 | 129.0 | 56000.0 | 129.0 |
| 2020-09-21 | 135.0 | 128.66 | 135.0 | 133.48 | 71600.0 | 133.48 |
| 2020-09-18 | 135.0 | 124.0 | 129.18 | 135.0 | 84000.0 | 135.0 |
| 2020-09-17 | 134.8 | 120.02 | 130.1 | 128.5 | 137100.0 | 128.5 |
| 2020-09-16 | 134.0 | 118.06 | 118.42 | 129.46 | 235100.0 | 129.46 |
| 2020-09-15 | 117.83 | 109.94 | 110.0 | 116.64 | 86300.0 | 116.64 |
| 2020-09-14 | 112.0 | 105.05 | 112.0 | 108.9 | 60500.0 | 108.9 |
| 2020-09-11 | 108.0 | 101.28 | 102.99 | 107.69 | 34700.0 | 107.69 |
| 2020-09-10 | 108.87 | 100.01 | 108.87 | 103.9 | 66100.0 | 103.9 |
| 2020-09-09 | 107.75 | 104.0 | 106.84 | 107.0 | 65900.0 | 107.0 |
| 2020-09-08 | 109.88 | 95.18 | 98.62 | 102.95 | 171900.0 | 102.95 |
| 2020-09-04 | 98.4 | 82.15 | 87.68 | 98.4 | 189200.0 | 98.4 |
| 2020-09-03 | 88.0 | 80.1 | 88.0 | 81.98 | 66800.0 | 81.98 |
| 2020-09-02 | 89.99 | 87.98 | 89.99 | 88.8 | 13100.0 | 88.8 |
| 2020-09-01 | 89.88 | 85.5 | 89.88 | 88.0 | 28500.0 | 88.0 |
| 2020-08-31 | 90.74 | 85.3 | 88.98 | 88.98 | 29300.0 | 88.98 |
| 2020-08-28 | 92.4 | 88.71 | 90.01 | 88.97 | 14900.0 | 88.97 |
| 2020-08-27 | 92.58 | 89.5 | 90.93 | 89.5 | 22400.0 | 89.5 |
| 2020-08-26 | 92.31 | 89.03 | 91.08 | 89.92 | 25100.0 | 89.92 |
| 2020-08-25 | 93.0 | 89.0 | 89.0 | 91.02 | 35200.0 | 91.02 |
| 2020-08-24 | 90.85 | 86.75 | 87.7 | 89.31 | 21600.0 | 89.31 |
| 2020-08-21 | 91.01 | 84.76 | 89.12 | 87.93 | 39000.0 | 87.93 |
| 2020-08-20 | 91.7 | 89.0 | 91.08 | 89.96 | 25900.0 | 89.96 |
| 2020-08-19 | 92.0 | 88.04 | 88.04 | 91.0 | 30000.0 | 91.0 |
| 2020-08-18 | 92.37 | 87.6 | 91.72 | 87.62 | 32600.0 | 87.62 |
| 2020-08-17 | 92.48 | 89.0 | 91.99 | 91.72 | 43000.0 | 91.72 |
| 2020-08-14 | 91.8 | 82.7 | 85.0 | 91.14 | 55500.0 | 91.14 |
| 2020-08-13 | 85.1 | 80.13 | 80.13 | 84.4 | 59000.0 | 84.4 |
| 2020-08-12 | 79.61 | 76.09 | 76.31 | 79.43 | 19100.0 | 79.43 |
| 2020-08-11 | 79.9 | 75.42 | 79.55 | 75.73 | 30600.0 | 75.73 |
| 2020-08-10 | 83.5 | 78.45 | 80.16 | 79.42 | 57500.0 | 79.42 |
| 2020-08-07 | 83.05 | 76.25 | 76.25 | 78.99 | 89500.0 | 78.99 |
| 2020-08-06 | 71.79 | 68.43 | 70.16 | 71.16 | 45100.0 | 71.16 |
| 2020-08-05 | 70.6 | 66.02 | 66.02 | 68.67 | 53600.0 | 68.67 |
| 2020-08-04 | 67.0 | 63.96 | 63.96 | 65.6 | 53500.0 | 65.6 |
| 2020-08-03 | 64.03 | 61.5 | 61.5 | 64.0 | 26600.0 | 64.0 |
| 2020-07-31 | 63.32 | 58.39 | 63.32 | 60.69 | 41500.0 | 60.69 |
| 2020-07-30 | 66.41 | 60.0 | 65.06 | 60.88 | 72500.0 | 60.88 |
| 2020-07-29 | 63.99 | 61.19 | 61.19 | 63.26 | 28700.0 | 63.26 |
| 2020-07-28 | 64.5 | 60.2 | 60.59 | 61.51 | 32500.0 | 61.51 |
| 2020-07-27 | 62.22 | 58.82 | 58.82 | 60.99 | 45300.0 | 60.99 |
| 2020-07-24 | 58.93 | 57.05 | 57.05 | 58.71 | 16300.0 | 58.71 |
| 2020-07-23 | 58.98 | 57.31 | 57.87 | 57.42 | 28200.0 | 57.42 |
| 2020-07-22 | 58.91 | 57.25 | 58.72 | 57.72 | 12100.0 | 57.72 |
| 2020-07-21 | 59.99 | 57.56 | 59.27 | 58.22 | 15600.0 | 58.22 |
| 2020-07-20 | 61.19 | 56.92 | 56.92 | 59.26 | 29600.0 | 59.26 |
| 2020-07-17 | 59.23 | 56.12 | 57.5 | 56.31 | 28000.0 | 56.31 |
| 2020-07-16 | 59.81 | 56.11 | 59.81 | 57.5 | 33400.0 | 57.5 |
| 2020-07-15 | 63.5 | 59.06 | 61.4 | 59.79 | 55400.0 | 59.79 |
| 2020-07-14 | 61.84 | 59.02 | 61.84 | 60.0 | 39300.0 | 60.0 |
| 2020-07-13 | 64.9 | 55.57 | 55.57 | 62.54 | 125600.0 | 62.54 |
| 2020-07-10 | 57.1 | 51.97 | 54.71 | 54.5 | 60800.0 | 54.5 |
| 2020-07-09 | 55.46 | 53.01 | 53.5 | 54.71 | 45200.0 | 54.71 |
| 2020-07-08 | 57.89 | 49.5 | 57.0 | 53.5 | 105000.0 | 53.5 |
| 2020-07-07 | 60.11 | 55.8 | 58.38 | 55.99 | 84800.0 | 55.99 |
| 2020-07-06 | 61.1 | 54.5 | 54.65 | 57.0 | 121700.0 | 57.0 |
| 2020-07-02 | 55.76 | 53.43 | 55.76 | 53.64 | 33800.0 | 53.64 |
| 2020-07-01 | 56.24 | 53.3 | 55.7 | 54.39 | 52100.0 | 54.39 |
| 2020-06-30 | 58.7 | 51.5 | 57.0 | 55.2 | 62100.0 | 55.2 |
| 2020-06-29 | 59.53 | 54.98 | 59.53 | 56.06 | 53400.0 | 56.06 |
| 2020-06-26 | 61.0 | 57.83 | 60.01 | 58.44 | 28300.0 | 58.44 |
| 2020-06-25 | 61.7 | 60.0 | 60.29 | 60.34 | 21600.0 | 60.34 |
| 2020-06-24 | 63.94 | 58.81 | 62.65 | 59.98 | 49200.0 | 59.98 |
| 2020-06-23 | 64.8 | 59.75 | 59.75 | 62.75 | 68700.0 | 62.75 |
| 2020-06-22 | 62.48 | 58.4 | 62.48 | 59.67 | 47500.0 | 59.67 |
| 2020-06-19 | 63.75 | 60.0 | 60.01 | 61.67 | 72500.0 | 61.67 |
| 2020-06-18 | 59.49 | 57.0 | 57.53 | 59.45 | 39100.0 | 59.45 |
| 2020-06-17 | 60.0 | 57.0 | 59.84 | 57.64 | 33300.0 | 57.64 |
| 2020-06-16 | 58.5 | 55.85 | 57.89 | 57.78 | 49900.0 | 57.78 |
| 2020-06-15 | 56.98 | 51.0 | 53.51 | 54.71 | 50600.0 | 54.71 |
| 2020-06-12 | 57.0 | 52.6 | 55.0 | 53.51 | 57100.0 | 53.51 |
| 2020-06-11 | 58.07 | 51.0 | 58.07 | 52.52 | 72600.0 | 52.52 |
| 2020-06-10 | 60.72 | 58.5 | 59.34 | 58.54 | 20700.0 | 58.54 |
| 2020-06-09 | 60.87 | 57.5 | 60.87 | 57.5 | 23900.0 | 57.5 |
| 2020-06-08 | 61.87 | 55.0 | 55.3 | 60.69 | 49700.0 | 60.69 |
| 2020-06-05 | 56.0 | 52.41 | 54.98 | 55.33 | 32500.0 | 55.33 |
| 2020-06-04 | 57.0 | 53.41 | 53.98 | 54.13 | 33000.0 | 54.13 |
| 2020-06-03 | 56.8 | 53.0 | 56.59 | 53.4 | 66300.0 | 53.4 |
| 2020-06-02 | 55.0 | 50.5 | 51.5 | 54.09 | 53700.0 | 54.09 |
| 2020-06-01 | 53.2 | 48.0 | 51.0 | 50.69 | 54400.0 | 50.69 |
| 2020-05-29 | 50.7 | 43.5 | 44.0 | 50.7 | 115100.0 | 50.7 |
| 2020-05-28 | 43.4 | 40.03 | 42.87 | 41.78 | 23700.0 | 41.78 |
| 2020-05-27 | 42.05 | 39.52 | 42.05 | 41.84 | 34300.0 | 41.84 |
| 2020-05-26 | 44.0 | 41.7 | 43.95 | 41.85 | 40500.0 | 41.85 |
| 2020-05-22 | 46.3 | 43.19 | 45.49 | 43.19 | 30300.0 | 43.19 |
| 2020-05-21 | 45.27 | 42.78 | 43.28 | 45.27 | 20700.0 | 45.27 |
| 2020-05-20 | 44.25 | 42.28 | 43.47 | 43.79 | 30500.0 | 43.79 |
| 2020-05-19 | 43.2 | 41.5 | 42.02 | 42.28 | 25200.0 | 42.28 |
| 2020-05-18 | 44.5 | 41.52 | 44.02 | 41.64 | 28600.0 | 41.64 |
| 2020-05-15 | 42.79 | 41.07 | 42.47 | 42.79 | 44900.0 | 42.79 |
| 2020-05-14 | 42.49 | 39.61 | 40.82 | 42.49 | 27500.0 | 42.49 |
| 2020-05-13 | 44.64 | 40.21 | 42.5 | 42.14 | 64200.0 | 42.14 |
| 2020-05-12 | 45.5 | 41.39 | 43.12 | 42.06 | 47900.0 | 42.06 |
| 2020-05-11 | 45.99 | 41.69 | 42.07 | 43.12 | 83000.0 | 43.12 |
| 2020-05-08 | 41.38 | 38.0 | 38.52 | 41.2 | 38200.0 | 41.2 |
| 2020-05-07 | 38.59 | 37.32 | 37.94 | 37.97 | 28400.0 | 37.97 |
| 2020-05-06 | 38.86 | 37.04 | 38.72 | 37.07 | 13500.0 | 37.07 |
| 2020-05-05 | 39.39 | 37.01 | 38.77 | 37.99 | 30700.0 | 37.99 |
| 2020-05-04 | 39.0 | 36.5 | 36.71 | 37.27 | 19600.0 | 37.27 |
| 2020-05-01 | 40.53 | 36.75 | 40.5 | 37.63 | 34200.0 | 37.63 |
| 2020-04-30 | 40.99 | 38.51 | 40.65 | 40.29 | 24600.0 | 40.29 |
| 2020-04-29 | 41.5 | 38.99 | 40.47 | 39.42 | 30000.0 | 39.42 |
| 2020-04-28 | 44.3 | 35.16 | 42.88 | 38.55 | 102800.0 | 38.55 |
| 2020-04-27 | 42.78 | 39.0 | 39.0 | 42.38 | 70500.0 | 42.38 |
| 2020-04-24 | 39.22 | 38.05 | 38.05 | 38.55 | 23000.0 | 38.55 |
| 2020-04-23 | 39.47 | 38.01 | 38.06 | 38.81 | 37600.0 | 38.81 |
| 2020-04-22 | 39.48 | 36.6 | 36.6 | 38.8 | 47300.0 | 38.8 |
| 2020-04-21 | 39.0 | 36.13 | 38.05 | 36.26 | 52100.0 | 36.26 |
| 2020-04-20 | 39.42 | 36.4 | 36.8 | 38.55 | 63700.0 | 38.55 |
| 2020-04-17 | 37.49 | 35.5 | 36.5 | 36.12 | 51600.0 | 36.12 |
| 2020-04-16 | 35.5 | 32.95 | 33.0 | 34.87 | 35100.0 | 34.87 |
| 2020-04-15 | 34.0 | 32.55 | 34.0 | 33.09 | 46100.0 | 33.09 |
| 2020-04-14 | 35.5 | 33.6 | 33.8 | 34.0 | 49000.0 | 34.0 |
| 2020-04-13 | 34.91 | 29.69 | 29.69 | 33.8 | 57400.0 | 33.8 |
| 2020-04-09 | 31.75 | 28.56 | 28.83 | 29.46 | 42000.0 | 29.46 |
| 2020-04-08 | 29.29 | 28.31 | 28.4 | 28.9 | 12300.0 | 28.9 |
| 2020-04-07 | 30.95 | 28.01 | 28.91 | 28.12 | 27300.0 | 28.12 |
| 2020-04-06 | 30.47 | 28.5 | 28.9 | 28.92 | 49600.0 | 28.92 |
| 2020-04-03 | 29.82 | 28.11 | 29.82 | 28.31 | 17000.0 | 28.31 |
| 2020-04-02 | 30.49 | 29.01 | 30.49 | 30.15 | 17300.0 | 30.15 |
| 2020-04-01 | 30.38 | 27.26 | 30.0 | 30.2 | 29800.0 | 30.2 |
| 2020-03-31 | 30.74 | 29.01 | 29.12 | 29.97 | 25900.0 | 29.97 |
| 2020-03-30 | 29.56 | 27.16 | 27.44 | 28.38 | 20600.0 | 28.38 |
| 2020-03-27 | 26.96 | 25.81 | 26.6 | 26.96 | 19100.0 | 26.96 |
| 2020-03-26 | 29.0 | 26.12 | 28.0 | 26.6 | 34900.0 | 26.6 |
| 2020-03-25 | 27.93 | 25.78 | 26.3 | 27.48 | 29800.0 | 27.48 |
| 2020-03-24 | 25.33 | 23.32 | 23.32 | 25.16 | 28200.0 | 25.16 |
| 2020-03-23 | 24.3 | 22.2 | 22.64 | 23.0 | 40000.0 | 23.0 |
| 2020-03-20 | 24.79 | 22.51 | 24.35 | 23.4 | 27900.0 | 23.4 |
| 2020-03-19 | 23.5 | 21.49 | 23.02 | 23.39 | 45200.0 | 23.39 |
| 2020-03-18 | 25.5 | 22.0 | 25.5 | 23.67 | 50300.0 | 23.67 |
| 2020-03-17 | 26.8 | 22.6 | 24.2 | 26.4 | 36000.0 | 26.4 |
| 2020-03-16 | 26.47 | 22.02 | 23.6 | 24.18 | 49100.0 | 24.18 |
| 2020-03-13 | 27.1 | 24.11 | 24.11 | 24.77 | 45500.0 | 24.77 |
| 2020-03-12 | 24.5 | 22.3 | 23.95 | 23.2 | 53300.0 | 23.2 |
| 2020-03-11 | 24.99 | 22.71 | 24.49 | 23.91 | 42900.0 | 23.91 |
| 2020-03-10 | 26.6 | 24.2 | 25.99 | 25.15 | 21700.0 | 25.15 |
| 2020-03-09 | 26.85 | 24.53 | 26.01 | 25.35 | 62900.0 | 25.35 |
| 2020-03-06 | 27.99 | 26.01 | 26.01 | 27.82 | 18300.0 | 27.82 |
| 2020-03-05 | 28.09 | 26.52 | 27.43 | 26.91 | 17500.0 | 26.91 |
| 2020-03-04 | 28.6 | 27.5 | 28.0 | 27.63 | 22500.0 | 27.63 |
| 2020-03-03 | 28.78 | 26.12 | 28.0 | 27.0 | 27100.0 | 27.0 |
| 2020-03-02 | 28.45 | 26.45 | 27.52 | 28.0 | 23000.0 | 28.0 |
| 2020-02-28 | 28.43 | 27.08 | 27.21 | 27.5 | 50400.0 | 27.5 |
| 2020-02-27 | 31.72 | 28.5 | 31.72 | 29.07 | 24800.0 | 29.07 |
| 2020-02-26 | 32.9 | 30.8 | 30.88 | 31.62 | 39000.0 | 31.62 |
| 2020-02-25 | 31.9 | 30.01 | 31.75 | 30.53 | 31200.0 | 30.53 |
| 2020-02-24 | 31.7 | 30.37 | 31.7 | 31.25 | 30300.0 | 31.25 |
| 2020-02-21 | 31.8 | 29.5 | 29.71 | 31.72 | 67400.0 | 31.72 |
| 2020-02-20 | 29.45 | 28.8 | 29.38 | 28.99 | 16200.0 | 28.99 |
| 2020-02-19 | 29.4 | 28.5 | 28.81 | 29.01 | 21600.0 | 29.01 |
| 2020-02-18 | 29.48 | 28.1 | 28.5 | 28.81 | 34200.0 | 28.81 |