| 名前 | Hudbay Minerals Inc. Ordinary Shares (Canada) |
| ティッカー | HBM |
| 国 | Canada |
| 上場年 | nan |
| セクター | Basic Industries |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 7.25 | 6.87 | 6.87 | 7.07 | 1689300.0 | 7.07 |
| 2021-02-12 | 6.78 | 6.48 | 6.61 | 6.75 | 847300.0 | 6.75 |
| 2021-02-11 | 6.85 | 6.57 | 6.75 | 6.62 | 751500.0 | 6.62 |
| 2021-02-10 | 6.92 | 6.58 | 6.58 | 6.68 | 1031200.0 | 6.68 |
| 2021-02-09 | 6.5 | 6.28 | 6.43 | 6.47 | 740900.0 | 6.47 |
| 2021-02-08 | 6.44 | 6.26 | 6.3 | 6.41 | 526500.0 | 6.41 |
| 2021-02-05 | 6.24 | 6.04 | 6.07 | 6.23 | 653200.0 | 6.23 |
| 2021-02-04 | 6.01 | 5.83 | 6.0 | 5.97 | 594700.0 | 5.97 |
| 2021-02-03 | 6.08 | 5.89 | 5.97 | 6.01 | 768100.0 | 6.01 |
| 2021-02-02 | 6.2 | 5.8 | 6.2 | 5.93 | 965200.0 | 5.93 |
| 2021-02-01 | 6.2 | 5.82 | 5.86 | 6.16 | 1276400.0 | 6.16 |
| 2021-01-29 | 6.04 | 5.66 | 6.0 | 5.69 | 1020400.0 | 5.69 |
| 2021-01-28 | 5.95 | 5.6 | 5.64 | 5.91 | 1924100.0 | 5.91 |
| 2021-01-27 | 5.78 | 5.4 | 5.77 | 5.58 | 1546000.0 | 5.58 |
| 2021-01-26 | 6.33 | 5.83 | 6.33 | 5.98 | 1626300.0 | 5.98 |
| 2021-01-25 | 6.75 | 6.15 | 6.75 | 6.23 | 1620300.0 | 6.23 |
| 2021-01-22 | 6.79 | 6.56 | 6.66 | 6.76 | 568300.0 | 6.76 |
| 2021-01-21 | 7.13 | 6.81 | 6.98 | 6.84 | 648600.0 | 6.84 |
| 2021-01-20 | 7.02 | 6.87 | 6.9 | 6.97 | 748300.0 | 6.97 |
| 2021-01-19 | 6.83 | 6.63 | 6.75 | 6.8 | 837300.0 | 6.8 |
| 2021-01-15 | 6.9 | 6.54 | 6.9 | 6.6 | 1143100.0 | 6.6 |
| 2021-01-14 | 7.13 | 6.8 | 6.82 | 7.07 | 915600.0 | 7.07 |
| 2021-01-13 | 6.99 | 6.74 | 6.99 | 6.74 | 1521800.0 | 6.74 |
| 2021-01-12 | 7.0 | 6.68 | 6.85 | 6.97 | 914200.0 | 6.97 |
| 2021-01-11 | 6.99 | 6.72 | 6.87 | 6.84 | 1024900.0 | 6.84 |
| 2021-01-08 | 7.64 | 7.0 | 7.58 | 7.16 | 1409300.0 | 7.16 |
| 2021-01-07 | 7.66 | 7.23 | 7.66 | 7.57 | 1496800.0 | 7.57 |
| 2021-01-06 | 7.76 | 7.41 | 7.42 | 7.48 | 1537900.0 | 7.48 |
| 2021-01-05 | 7.57 | 7.25 | 7.35 | 7.53 | 1394500.0 | 7.53 |
| 2021-01-04 | 7.41 | 7.14 | 7.21 | 7.38 | 853000.0 | 7.38 |
| 2020-12-31 | 7.23 | 6.99 | 7.1 | 7.0 | 671000.0 | 7.0 |
| 2020-12-30 | 7.13 | 6.79 | 6.8 | 7.09 | 844800.0 | 7.09 |
| 2020-12-29 | 6.83 | 6.56 | 6.67 | 6.75 | 976900.0 | 6.75 |
| 2020-12-28 | 6.9 | 6.59 | 6.85 | 6.59 | 526100.0 | 6.59 |
| 2020-12-24 | 6.85 | 6.71 | 6.83 | 6.76 | 315500.0 | 6.76 |
| 2020-12-23 | 6.86 | 6.62 | 6.62 | 6.82 | 932000.0 | 6.82 |
| 2020-12-22 | 6.85 | 6.57 | 6.82 | 6.61 | 834700.0 | 6.61 |
| 2020-12-21 | 6.84 | 6.55 | 6.6 | 6.82 | 1922100.0 | 6.82 |
| 2020-12-18 | 7.05 | 6.81 | 6.99 | 6.82 | 919400.0 | 6.82 |
| 2020-12-17 | 7.06 | 6.76 | 6.76 | 7.05 | 1014500.0 | 7.05 |
| 2020-12-16 | 6.79 | 6.46 | 6.73 | 6.66 | 923100.0 | 6.66 |
| 2020-12-15 | 6.61 | 6.43 | 6.43 | 6.59 | 560500.0 | 6.59 |
| 2020-12-14 | 6.64 | 6.35 | 6.63 | 6.35 | 907000.0 | 6.35 |
| 2020-12-11 | 6.68 | 6.44 | 6.62 | 6.53 | 1034000.0 | 6.53 |
| 2020-12-10 | 6.93 | 6.63 | 6.66 | 6.79 | 1161100.0 | 6.79 |
| 2020-12-09 | 7.01 | 6.54 | 6.91 | 6.57 | 1844900.0 | 6.57 |
| 2020-12-08 | 7.15 | 6.78 | 7.12 | 6.84 | 1654300.0 | 6.84 |
| 2020-12-07 | 7.47 | 7.05 | 7.37 | 7.14 | 1796300.0 | 7.14 |
| 2020-12-04 | 7.41 | 7.0 | 7.08 | 7.31 | 1105100.0 | 7.31 |
| 2020-12-03 | 7.07 | 6.71 | 6.79 | 6.84 | 1289600.0 | 6.84 |
| 2020-12-02 | 6.88 | 6.57 | 6.67 | 6.74 | 1260900.0 | 6.74 |
| 2020-12-01 | 6.76 | 6.43 | 6.51 | 6.66 | 1314200.0 | 6.66 |
| 2020-11-30 | 6.63 | 6.23 | 6.6 | 6.33 | 1223500.0 | 6.33 |
| 2020-11-27 | 6.6 | 6.48 | 6.51 | 6.49 | 648700.0 | 6.49 |
| 2020-11-25 | 6.52 | 6.27 | 6.43 | 6.38 | 1173600.0 | 6.38 |
| 2020-11-24 | 6.38 | 6.19 | 6.21 | 6.37 | 962900.0 | 6.37 |
| 2020-11-23 | 6.21 | 6.0 | 6.0 | 6.06 | 889000.0 | 6.06 |
| 2020-11-20 | 5.99 | 5.79 | 5.8 | 5.94 | 838600.0 | 5.94 |
| 2020-11-19 | 5.87 | 5.63 | 5.68 | 5.78 | 955500.0 | 5.78 |
| 2020-11-18 | 5.8 | 5.66 | 5.76 | 5.71 | 1001400.0 | 5.71 |
| 2020-11-17 | 5.79 | 5.59 | 5.65 | 5.74 | 1004300.0 | 5.74 |
| 2020-11-16 | 5.69 | 5.47 | 5.47 | 5.68 | 1213600.0 | 5.68 |
| 2020-11-13 | 5.41 | 5.18 | 5.19 | 5.32 | 795200.0 | 5.32 |
| 2020-11-12 | 5.29 | 5.11 | 5.15 | 5.14 | 962600.0 | 5.14 |
| 2020-11-11 | 5.19 | 5.04 | 5.15 | 5.17 | 743400.0 | 5.17 |
| 2020-11-10 | 5.39 | 5.19 | 5.31 | 5.19 | 899500.0 | 5.19 |
| 2020-11-09 | 5.66 | 5.19 | 5.5 | 5.31 | 1347200.0 | 5.31 |
| 2020-11-06 | 5.41 | 5.18 | 5.24 | 5.36 | 1136600.0 | 5.36 |
| 2020-11-05 | 5.22 | 5.04 | 5.05 | 5.14 | 899000.0 | 5.14 |
| 2020-11-04 | 5.18 | 4.84 | 5.05 | 4.89 | 1161400.0 | 4.89 |
| 2020-11-03 | 4.99 | 4.7 | 4.7 | 4.98 | 1063900.0 | 4.98 |
| 2020-11-02 | 4.66 | 4.51 | 4.58 | 4.59 | 825400.0 | 4.59 |
| 2020-10-30 | 4.53 | 4.39 | 4.48 | 4.53 | 595300.0 | 4.53 |
| 2020-10-29 | 4.53 | 4.33 | 4.4 | 4.51 | 755200.0 | 4.51 |
| 2020-10-28 | 4.71 | 4.38 | 4.71 | 4.38 | 1271800.0 | 4.38 |
| 2020-10-27 | 4.97 | 4.78 | 4.97 | 4.83 | 941000.0 | 4.83 |
| 2020-10-26 | 5.07 | 4.85 | 4.97 | 4.94 | 692300.0 | 4.94 |
| 2020-10-23 | 5.17 | 4.98 | 5.09 | 5.11 | 962300.0 | 5.11 |
| 2020-10-22 | 5.13 | 4.93 | 5.05 | 5.07 | 1084000.0 | 5.07 |
| 2020-10-21 | 5.19 | 4.83 | 4.84 | 5.13 | 1617200.0 | 5.13 |
| 2020-10-20 | 4.88 | 4.58 | 4.58 | 4.83 | 893400.0 | 4.83 |
| 2020-10-19 | 4.81 | 4.51 | 4.66 | 4.51 | 752400.0 | 4.51 |
| 2020-10-16 | 4.62 | 4.46 | 4.56 | 4.59 | 680200.0 | 4.59 |
| 2020-10-15 | 4.59 | 4.44 | 4.46 | 4.57 | 558500.0 | 4.57 |
| 2020-10-14 | 4.64 | 4.43 | 4.52 | 4.6 | 695600.0 | 4.6 |
| 2020-10-13 | 4.51 | 4.27 | 4.28 | 4.48 | 965500.0 | 4.48 |
| 2020-10-12 | 4.61 | 4.27 | 4.43 | 4.32 | 751600.0 | 4.32 |
| 2020-10-09 | 4.61 | 4.49 | 4.57 | 4.61 | 719000.0 | 4.61 |
| 2020-10-08 | 4.42 | 4.22 | 4.25 | 4.4 | 893500.0 | 4.4 |
| 2020-10-07 | 4.39 | 4.25 | 4.25 | 4.25 | 685500.0 | 4.25 |
| 2020-10-06 | 4.49 | 4.17 | 4.45 | 4.2 | 752100.0 | 4.2 |
| 2020-10-05 | 4.49 | 4.2 | 4.2 | 4.46 | 912200.0 | 4.46 |
| 2020-10-02 | 4.23 | 4.06 | 4.11 | 4.18 | 517700.0 | 4.18 |
| 2020-10-01 | 4.28 | 4.13 | 4.23 | 4.2 | 848900.0 | 4.2 |
| 2020-09-30 | 4.27 | 4.14 | 4.15 | 4.23 | 1037300.0 | 4.23 |
| 2020-09-29 | 4.17 | 3.99 | 4.08 | 4.13 | 682000.0 | 4.13 |
| 2020-09-28 | 4.1 | 4.0 | 4.0 | 4.1 | 939100.0 | 4.1 |
| 2020-09-25 | 3.99 | 3.85 | 3.89 | 3.96 | 893500.0 | 3.96 |
| 2020-09-24 | 3.99 | 3.82 | 3.85 | 3.92 | 1148200.0 | 3.92 |
| 2020-09-23 | 4.3 | 3.91 | 4.3 | 3.92 | 1222200.0 | 3.92 |
| 2020-09-22 | 4.35 | 4.21 | 4.26 | 4.28 | 471900.0 | 4.28 |
| 2020-09-21 | 4.6 | 4.23 | 4.6 | 4.26 | 1123800.0 | 4.26 |
| 2020-09-18 | 4.82 | 4.68 | 4.74 | 4.72 | 826000.0 | 4.72 |
| 2020-09-17 | 4.75 | 4.41 | 4.5 | 4.73 | 935600.0 | 4.73 |
| 2020-09-16 | 4.63 | 4.55 | 4.61 | 4.61 | 1118800.0 | 4.61 |
| 2020-09-15 | 4.66 | 4.53 | 4.62 | 4.55 | 910400.0 | 4.55 |
| 2020-09-14 | 4.61 | 4.52 | 4.57 | 4.58 | 695300.0 | 4.58 |
| 2020-09-11 | 4.62 | 4.43 | 4.45 | 4.53 | 850900.0 | 4.53 |
| 2020-09-10 | 4.53 | 4.36 | 4.52 | 4.39 | 769400.0 | 4.39 |
| 2020-09-09 | 4.5 | 4.37 | 4.38 | 4.47 | 629900.0 | 4.47 |
| 2020-09-08 | 4.38 | 4.24 | 4.35 | 4.3 | 1054500.0 | 4.3 |
| 2020-09-04 | 4.56 | 4.3 | 4.35 | 4.51 | 1173800.0 | 4.51 |
| 2020-09-03 | 4.49 | 4.22 | 4.49 | 4.33 | 1059100.0 | 4.33 |
| 2020-09-02 | 4.7 | 4.47 | 4.7 | 4.54 | 853900.0 | 4.53 |
| 2020-09-01 | 4.7 | 4.46 | 4.52 | 4.67 | 845500.0 | 4.66 |
| 2020-08-31 | 4.58 | 4.42 | 4.48 | 4.48 | 922900.0 | 4.47 |
| 2020-08-28 | 4.46 | 4.18 | 4.18 | 4.4 | 1030700.0 | 4.39 |
| 2020-08-27 | 4.33 | 4.08 | 4.3 | 4.18 | 848400.0 | 4.17 |
| 2020-08-26 | 4.28 | 4.06 | 4.11 | 4.27 | 813000.0 | 4.26 |
| 2020-08-25 | 4.09 | 3.94 | 4.01 | 4.04 | 708000.0 | 4.03 |
| 2020-08-24 | 4.19 | 4.04 | 4.19 | 4.05 | 1119100.0 | 4.04 |
| 2020-08-21 | 4.26 | 4.08 | 4.26 | 4.11 | 646900.0 | 4.1 |
| 2020-08-20 | 4.3 | 4.16 | 4.2 | 4.3 | 922100.0 | 4.29 |
| 2020-08-19 | 4.3 | 4.1 | 4.1 | 4.24 | 1181900.0 | 4.23 |
| 2020-08-18 | 4.26 | 4.05 | 4.22 | 4.07 | 1151800.0 | 4.06 |
| 2020-08-17 | 4.21 | 4.02 | 4.02 | 4.19 | 784300.0 | 4.18 |
| 2020-08-14 | 4.03 | 3.86 | 4.02 | 3.98 | 1312500.0 | 3.97 |
| 2020-08-13 | 4.07 | 3.79 | 3.81 | 4.03 | 1807000.0 | 4.02 |
| 2020-08-12 | 4.0 | 3.65 | 3.67 | 3.82 | 3918200.0 | 3.81 |
| 2020-08-11 | 3.57 | 3.41 | 3.47 | 3.43 | 1187900.0 | 3.42 |
| 2020-08-10 | 3.52 | 3.43 | 3.44 | 3.49 | 874000.0 | 3.48 |
| 2020-08-07 | 3.53 | 3.38 | 3.53 | 3.42 | 1428700.0 | 3.41 |
| 2020-08-06 | 3.63 | 3.54 | 3.57 | 3.59 | 1246200.0 | 3.58 |
| 2020-08-05 | 3.67 | 3.37 | 3.43 | 3.66 | 2352200.0 | 3.65 |
| 2020-08-04 | 3.33 | 3.1 | 3.24 | 3.33 | 798900.0 | 3.32 |
| 2020-08-03 | 3.26 | 3.14 | 3.18 | 3.24 | 369100.0 | 3.23 |
| 2020-07-31 | 3.22 | 3.14 | 3.2 | 3.16 | 694100.0 | 3.15 |
| 2020-07-30 | 3.33 | 3.18 | 3.33 | 3.19 | 623300.0 | 3.18 |
| 2020-07-29 | 3.43 | 3.34 | 3.43 | 3.4 | 797700.0 | 3.39 |
| 2020-07-28 | 3.43 | 3.3 | 3.3 | 3.4 | 994600.0 | 3.39 |
| 2020-07-27 | 3.43 | 3.32 | 3.43 | 3.36 | 838100.0 | 3.35 |
| 2020-07-24 | 3.42 | 3.31 | 3.36 | 3.39 | 761100.0 | 3.38 |
| 2020-07-23 | 3.52 | 3.39 | 3.51 | 3.44 | 1310400.0 | 3.43 |
| 2020-07-22 | 3.56 | 3.45 | 3.5 | 3.53 | 1024600.0 | 3.52 |
| 2020-07-21 | 3.54 | 3.33 | 3.53 | 3.53 | 1523200.0 | 3.52 |
| 2020-07-20 | 3.48 | 3.32 | 3.39 | 3.45 | 906300.0 | 3.44 |
| 2020-07-17 | 3.33 | 3.22 | 3.31 | 3.31 | 744100.0 | 3.3 |
| 2020-07-16 | 3.35 | 3.24 | 3.3 | 3.28 | 825500.0 | 3.27 |
| 2020-07-15 | 3.4 | 3.24 | 3.4 | 3.34 | 810400.0 | 3.33 |
| 2020-07-14 | 3.36 | 3.21 | 3.33 | 3.32 | 1215100.0 | 3.31 |
| 2020-07-13 | 3.68 | 3.33 | 3.5 | 3.34 | 1548600.0 | 3.33 |
| 2020-07-10 | 3.46 | 3.28 | 3.32 | 3.39 | 1145200.0 | 3.38 |
| 2020-07-09 | 3.4 | 3.21 | 3.26 | 3.31 | 1668200.0 | 3.3 |
| 2020-07-08 | 3.26 | 3.01 | 3.01 | 3.2 | 1538000.0 | 3.19 |
| 2020-07-07 | 3.03 | 2.95 | 2.97 | 2.99 | 672700.0 | 2.98 |
| 2020-07-06 | 3.06 | 2.99 | 3.0 | 3.01 | 703700.0 | 3.0 |
| 2020-07-02 | 3.1 | 2.95 | 2.97 | 2.97 | 919800.0 | 2.96 |
| 2020-07-01 | 3.06 | 2.86 | 3.04 | 2.92 | 927700.0 | 2.91 |
| 2020-06-30 | 3.07 | 2.78 | 2.78 | 3.03 | 1000100.0 | 3.02 |
| 2020-06-29 | 2.85 | 2.71 | 2.83 | 2.8 | 525400.0 | 2.79 |
| 2020-06-26 | 2.96 | 2.78 | 2.88 | 2.8 | 592000.0 | 2.79 |
| 2020-06-25 | 2.95 | 2.8 | 2.84 | 2.9 | 614700.0 | 2.89 |
| 2020-06-24 | 2.99 | 2.83 | 2.95 | 2.87 | 617600.0 | 2.86 |
| 2020-06-23 | 2.99 | 2.91 | 2.91 | 2.98 | 634800.0 | 2.97 |
| 2020-06-22 | 2.89 | 2.77 | 2.78 | 2.87 | 619400.0 | 2.86 |
| 2020-06-19 | 2.87 | 2.74 | 2.85 | 2.78 | 396800.0 | 2.77 |
| 2020-06-18 | 2.83 | 2.76 | 2.8 | 2.79 | 439800.0 | 2.78 |
| 2020-06-17 | 2.92 | 2.79 | 2.91 | 2.82 | 607800.0 | 2.81 |
| 2020-06-16 | 2.99 | 2.86 | 2.99 | 2.89 | 738300.0 | 2.88 |
| 2020-06-15 | 2.9 | 2.69 | 2.74 | 2.87 | 876600.0 | 2.86 |
| 2020-06-12 | 2.9 | 2.71 | 2.88 | 2.83 | 826800.0 | 2.82 |
| 2020-06-11 | 2.95 | 2.73 | 2.95 | 2.74 | 2159600.0 | 2.73 |
| 2020-06-10 | 3.14 | 2.99 | 3.07 | 3.1 | 1192800.0 | 3.09 |
| 2020-06-09 | 3.08 | 2.98 | 3.02 | 3.05 | 1134100.0 | 3.04 |
| 2020-06-08 | 3.22 | 3.07 | 3.19 | 3.08 | 1169100.0 | 3.07 |
| 2020-06-05 | 3.24 | 3.05 | 3.13 | 3.1 | 1187100.0 | 3.09 |
| 2020-06-04 | 3.04 | 2.91 | 2.96 | 3.01 | 872500.0 | 3.0 |
| 2020-06-03 | 3.02 | 2.94 | 3.0 | 3.0 | 1042300.0 | 2.99 |
| 2020-06-02 | 3.04 | 2.84 | 2.84 | 2.96 | 2841100.0 | 2.95 |
| 2020-06-01 | 2.86 | 2.7 | 2.7 | 2.81 | 1118400.0 | 2.8 |
| 2020-05-29 | 2.8 | 2.58 | 2.69 | 2.7 | 1319800.0 | 2.69 |
| 2020-05-28 | 2.66 | 2.55 | 2.63 | 2.56 | 1226200.0 | 2.55 |
| 2020-05-27 | 2.62 | 2.47 | 2.55 | 2.61 | 739200.0 | 2.6 |
| 2020-05-26 | 2.55 | 2.47 | 2.5 | 2.54 | 2761900.0 | 2.53 |
| 2020-05-22 | 2.5 | 2.43 | 2.47 | 2.5 | 431200.0 | 2.49 |
| 2020-05-21 | 2.52 | 2.37 | 2.51 | 2.5 | 917800.0 | 2.49 |
| 2020-05-20 | 2.55 | 2.46 | 2.49 | 2.5 | 833700.0 | 2.49 |
| 2020-05-19 | 2.51 | 2.36 | 2.42 | 2.42 | 2331400.0 | 2.41 |
| 2020-05-18 | 2.51 | 2.33 | 2.33 | 2.43 | 667200.0 | 2.42 |
| 2020-05-15 | 2.24 | 2.03 | 2.03 | 2.23 | 1153800.0 | 2.23 |
| 2020-05-14 | 2.16 | 1.86 | 2.12 | 2.05 | 1534800.0 | 2.05 |
| 2020-05-13 | 2.25 | 2.12 | 2.25 | 2.18 | 1946100.0 | 2.18 |
| 2020-05-12 | 2.4 | 2.25 | 2.37 | 2.25 | 2925600.0 | 2.25 |
| 2020-05-11 | 2.5 | 2.34 | 2.5 | 2.36 | 679900.0 | 2.35 |
| 2020-05-08 | 2.63 | 2.45 | 2.45 | 2.5 | 1508400.0 | 2.49 |
| 2020-05-07 | 2.48 | 2.38 | 2.45 | 2.41 | 2085500.0 | 2.4 |
| 2020-05-06 | 2.44 | 2.35 | 2.36 | 2.38 | 1503400.0 | 2.37 |
| 2020-05-05 | 2.49 | 2.34 | 2.4 | 2.35 | 5313700.0 | 2.34 |
| 2020-05-04 | 2.39 | 2.27 | 2.31 | 2.38 | 1743900.0 | 2.37 |
| 2020-05-01 | 2.38 | 2.32 | 2.34 | 2.35 | 1072900.0 | 2.34 |
| 2020-04-30 | 2.51 | 2.39 | 2.5 | 2.45 | 6098100.0 | 2.44 |
| 2020-04-29 | 2.56 | 2.46 | 2.46 | 2.53 | 1685700.0 | 2.52 |
| 2020-04-28 | 2.51 | 2.34 | 2.5 | 2.39 | 855300.0 | 2.38 |
| 2020-04-27 | 2.48 | 2.36 | 2.42 | 2.47 | 3778400.0 | 2.46 |
| 2020-04-24 | 2.41 | 2.32 | 2.33 | 2.39 | 945400.0 | 2.38 |
| 2020-04-23 | 2.34 | 2.24 | 2.25 | 2.28 | 1430500.0 | 2.27 |
| 2020-04-22 | 2.25 | 2.12 | 2.15 | 2.2 | 1217700.0 | 2.2 |
| 2020-04-21 | 2.15 | 2.01 | 2.1 | 2.09 | 2077400.0 | 2.09 |
| 2020-04-20 | 2.24 | 2.01 | 2.04 | 2.15 | 634400.0 | 2.15 |
| 2020-04-17 | 2.19 | 2.09 | 2.16 | 2.13 | 2271000.0 | 2.13 |
| 2020-04-16 | 2.12 | 1.98 | 2.09 | 2.03 | 3931000.0 | 2.03 |
| 2020-04-15 | 2.24 | 2.08 | 2.22 | 2.11 | 849400.0 | 2.11 |
| 2020-04-14 | 2.46 | 2.26 | 2.3 | 2.31 | 8046300.0 | 2.3 |
| 2020-04-13 | 2.26 | 2.16 | 2.19 | 2.26 | 695500.0 | 2.26 |
| 2020-04-09 | 2.36 | 2.13 | 2.29 | 2.2 | 1651800.0 | 2.2 |
| 2020-04-08 | 2.25 | 2.04 | 2.1 | 2.24 | 5072300.0 | 2.24 |
| 2020-04-07 | 2.08 | 1.97 | 1.97 | 2.08 | 5129100.0 | 2.08 |
| 2020-04-06 | 1.92 | 1.8 | 1.81 | 1.88 | 533500.0 | 1.88 |
| 2020-04-03 | 1.93 | 1.69 | 1.93 | 1.73 | 651000.0 | 1.73 |
| 2020-04-02 | 1.91 | 1.73 | 1.76 | 1.9 | 7337700.0 | 1.9 |
| 2020-04-01 | 1.9 | 1.7 | 1.72 | 1.74 | 1328400.0 | 1.74 |
| 2020-03-31 | 2.03 | 1.81 | 1.87 | 1.9 | 3370000.0 | 1.9 |
| 2020-03-30 | 1.8 | 1.63 | 1.69 | 1.78 | 8072100.0 | 1.78 |
| 2020-03-27 | 1.77 | 1.65 | 1.73 | 1.7 | 610600.0 | 1.7 |
| 2020-03-26 | 1.93 | 1.77 | 1.91 | 1.8 | 6648700.0 | 1.8 |
| 2020-03-25 | 2.09 | 1.68 | 1.7 | 1.91 | 1551100.0 | 1.91 |
| 2020-03-24 | 1.71 | 1.45 | 1.45 | 1.68 | 7068000.0 | 1.68 |
| 2020-03-23 | 1.4 | 1.31 | 1.39 | 1.36 | 538000.0 | 1.36 |
| 2020-03-20 | 1.64 | 1.33 | 1.64 | 1.39 | 815600.0 | 1.39 |
| 2020-03-19 | 1.56 | 1.32 | 1.43 | 1.52 | 910300.0 | 1.52 |
| 2020-03-18 | 1.54 | 1.23 | 1.46 | 1.43 | 1618200.0 | 1.43 |
| 2020-03-17 | 1.74 | 1.5 | 1.68 | 1.53 | 1208200.0 | 1.53 |
| 2020-03-16 | 1.65 | 1.46 | 1.5 | 1.62 | 530100.0 | 1.62 |
| 2020-03-13 | 1.73 | 1.5 | 1.62 | 1.73 | 892000.0 | 1.73 |
| 2020-03-12 | 1.63 | 1.39 | 1.63 | 1.46 | 1500400.0 | 1.46 |
| 2020-03-11 | 1.95 | 1.72 | 1.81 | 1.75 | 2259900.0 | 1.75 |
| 2020-03-10 | 2.01 | 1.8 | 1.97 | 1.9 | 994600.0 | 1.9 |
| 2020-03-09 | 2.05 | 1.67 | 2.05 | 1.83 | 1388800.0 | 1.83 |
| 2020-03-06 | 2.35 | 2.22 | 2.25 | 2.26 | 1137000.0 | 2.25 |
| 2020-03-05 | 2.49 | 2.28 | 2.44 | 2.31 | 1215800.0 | 2.3 |
| 2020-03-04 | 2.51 | 2.42 | 2.48 | 2.47 | 1142900.0 | 2.46 |
| 2020-03-03 | 2.55 | 2.36 | 2.49 | 2.43 | 1563500.0 | 2.42 |
| 2020-03-02 | 2.5 | 2.36 | 2.48 | 2.5 | 1365100.0 | 2.49 |
| 2020-02-28 | 2.45 | 2.25 | 2.25 | 2.45 | 2643700.0 | 2.44 |
| 2020-02-27 | 2.43 | 2.25 | 2.35 | 2.32 | 2891600.0 | 2.31 |
| 2020-02-26 | 2.67 | 2.41 | 2.66 | 2.42 | 2181200.0 | 2.41 |
| 2020-02-25 | 2.73 | 2.56 | 2.72 | 2.63 | 3597300.0 | 2.62 |
| 2020-02-24 | 2.77 | 2.57 | 2.74 | 2.71 | 1880800.0 | 2.7 |
| 2020-02-21 | 3.12 | 2.8 | 3.11 | 2.85 | 2769100.0 | 2.83 |
| 2020-02-20 | 3.28 | 3.12 | 3.18 | 3.24 | 1428500.0 | 3.22 |
| 2020-02-19 | 3.24 | 3.11 | 3.11 | 3.18 | 959500.0 | 3.16 |
| 2020-02-18 | 3.09 | 2.98 | 3.08 | 3.06 | 1384300.0 | 3.04 |