| 名前 | HeadHunter Group PLC American Depositary Shares |
| ティッカー | HHR |
| 国 | Cyprus |
| 上場年 | 2019.0 |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 31.98 | 31.19 | 31.71 | 31.65 | 113300.0 | 31.65 |
| 2021-02-12 | 31.88 | 30.89 | 31.88 | 31.25 | 40000.0 | 31.25 |
| 2021-02-11 | 32.64 | 31.68 | 32.64 | 31.68 | 23000.0 | 31.68 |
| 2021-02-10 | 33.1 | 31.33 | 33.1 | 32.42 | 63100.0 | 32.42 |
| 2021-02-09 | 33.54 | 32.5 | 33.54 | 32.93 | 58700.0 | 32.93 |
| 2021-02-08 | 33.75 | 31.52 | 31.52 | 33.35 | 56000.0 | 33.35 |
| 2021-02-05 | 32.46 | 31.5 | 31.51 | 32.41 | 38200.0 | 32.41 |
| 2021-02-04 | 31.93 | 31.5 | 31.91 | 31.78 | 34900.0 | 31.78 |
| 2021-02-03 | 31.92 | 30.85 | 31.32 | 31.72 | 794200.0 | 31.72 |
| 2021-02-02 | 31.5 | 30.83 | 31.16 | 31.2 | 49400.0 | 31.2 |
| 2021-02-01 | 31.2 | 30.5 | 30.85 | 30.65 | 94900.0 | 30.65 |
| 2021-01-29 | 31.46 | 30.47 | 30.92 | 30.91 | 214100.0 | 30.91 |
| 2021-01-28 | 31.43 | 29.45 | 29.59 | 31.15 | 159100.0 | 31.15 |
| 2021-01-27 | 30.91 | 29.0 | 29.65 | 29.59 | 198700.0 | 29.59 |
| 2021-01-26 | 30.34 | 29.62 | 30.34 | 29.96 | 64500.0 | 29.96 |
| 2021-01-25 | 30.23 | 29.42 | 29.69 | 30.09 | 34700.0 | 30.09 |
| 2021-01-22 | 29.95 | 28.82 | 29.43 | 29.56 | 21300.0 | 29.56 |
| 2021-01-21 | 29.99 | 29.14 | 29.32 | 29.36 | 93900.0 | 29.36 |
| 2021-01-20 | 29.75 | 28.99 | 29.3 | 29.52 | 49400.0 | 29.52 |
| 2021-01-19 | 29.36 | 27.72 | 28.73 | 29.11 | 194500.0 | 29.11 |
| 2021-01-15 | 30.87 | 28.57 | 29.11 | 28.89 | 191000.0 | 28.89 |
| 2021-01-14 | 29.22 | 27.74 | 27.97 | 28.8 | 204000.0 | 28.8 |
| 2021-01-13 | 28.13 | 27.13 | 27.81 | 27.32 | 47700.0 | 27.32 |
| 2021-01-12 | 28.54 | 27.68 | 28.4 | 27.98 | 56900.0 | 27.98 |
| 2021-01-11 | 29.08 | 28.17 | 28.85 | 28.44 | 40600.0 | 28.44 |
| 2021-01-08 | 29.76 | 28.95 | 29.0 | 29.23 | 164500.0 | 29.23 |
| 2021-01-07 | 29.89 | 28.56 | 29.17 | 28.8 | 106900.0 | 28.8 |
| 2021-01-06 | 29.75 | 29.01 | 29.75 | 29.01 | 25100.0 | 29.01 |
| 2021-01-05 | 30.1 | 29.58 | 29.74 | 29.86 | 69100.0 | 29.86 |
| 2021-01-04 | 31.25 | 29.4 | 30.75 | 29.75 | 71000.0 | 29.75 |
| 2020-12-31 | 30.36 | 30.04 | 30.32 | 30.25 | 10600.0 | 30.25 |
| 2020-12-30 | 31.0 | 30.2 | 30.4 | 30.42 | 47100.0 | 30.42 |
| 2020-12-29 | 32.0 | 30.41 | 31.91 | 30.49 | 125500.0 | 30.49 |
| 2020-12-28 | 32.14 | 31.21 | 31.27 | 31.75 | 142500.0 | 31.75 |
| 2020-12-24 | 31.95 | 31.16 | 31.28 | 31.16 | 68200.0 | 31.16 |
| 2020-12-23 | 31.7 | 30.75 | 30.81 | 31.07 | 169000.0 | 31.07 |
| 2020-12-22 | 31.8 | 29.14 | 29.34 | 30.82 | 136100.0 | 30.82 |
| 2020-12-21 | 29.99 | 27.74 | 28.24 | 29.48 | 123100.0 | 29.48 |
| 2020-12-18 | 28.99 | 28.19 | 28.9 | 28.84 | 371500.0 | 28.84 |
| 2020-12-17 | 30.3 | 28.94 | 29.88 | 28.96 | 299100.0 | 28.96 |
| 2020-12-16 | 30.0 | 29.1 | 29.13 | 29.92 | 55800.0 | 29.92 |
| 2020-12-15 | 29.29 | 27.53 | 28.09 | 29.25 | 85600.0 | 29.25 |
| 2020-12-14 | 28.75 | 28.03 | 28.5 | 28.13 | 336400.0 | 28.13 |
| 2020-12-11 | 28.69 | 27.94 | 27.97 | 28.59 | 84600.0 | 28.59 |
| 2020-12-10 | 28.34 | 26.84 | 26.93 | 27.97 | 194500.0 | 27.97 |
| 2020-12-09 | 26.99 | 25.75 | 25.76 | 26.82 | 163000.0 | 26.82 |
| 2020-12-08 | 26.09 | 25.04 | 25.04 | 25.81 | 107000.0 | 25.81 |
| 2020-12-07 | 25.57 | 24.67 | 25.49 | 24.87 | 90300.0 | 24.87 |
| 2020-12-04 | 25.94 | 25.25 | 25.25 | 25.7 | 46900.0 | 25.7 |
| 2020-12-03 | 25.4 | 25.02 | 25.05 | 25.15 | 64600.0 | 25.15 |
| 2020-12-02 | 25.28 | 24.59 | 24.99 | 25.02 | 57600.0 | 25.02 |
| 2020-12-01 | 25.5 | 24.66 | 24.78 | 24.85 | 290100.0 | 24.85 |
| 2020-11-30 | 24.76 | 24.28 | 24.72 | 24.41 | 114300.0 | 24.41 |
| 2020-11-27 | 24.79 | 24.56 | 24.69 | 24.66 | 107400.0 | 24.66 |
| 2020-11-25 | 24.92 | 24.25 | 24.49 | 24.55 | 118700.0 | 24.55 |
| 2020-11-24 | 24.59 | 24.19 | 24.55 | 24.35 | 203200.0 | 24.35 |
| 2020-11-23 | 24.58 | 24.04 | 24.52 | 24.15 | 196600.0 | 24.15 |
| 2020-11-20 | 25.99 | 24.01 | 25.95 | 24.19 | 262600.0 | 24.19 |
| 2020-11-19 | 26.4 | 25.23 | 25.66 | 25.27 | 242200.0 | 25.27 |
| 2020-11-18 | 25.88 | 25.36 | 25.58 | 25.71 | 392200.0 | 25.71 |
| 2020-11-17 | 26.23 | 25.23 | 26.13 | 25.51 | 124800.0 | 25.51 |
| 2020-11-16 | 26.48 | 25.62 | 25.65 | 26.29 | 224500.0 | 26.29 |
| 2020-11-13 | 25.96 | 25.56 | 25.77 | 25.63 | 26600.0 | 25.63 |
| 2020-11-12 | 26.48 | 25.4 | 25.4 | 25.7 | 122700.0 | 25.7 |
| 2020-11-11 | 25.96 | 24.91 | 24.91 | 25.76 | 123600.0 | 25.76 |
| 2020-11-10 | 25.19 | 24.53 | 24.75 | 24.98 | 109100.0 | 24.98 |
| 2020-11-09 | 25.4 | 24.01 | 24.02 | 25.11 | 352900.0 | 25.11 |
| 2020-11-06 | 24.15 | 23.42 | 23.56 | 23.85 | 128700.0 | 23.85 |
| 2020-11-05 | 24.18 | 23.88 | 23.92 | 24.03 | 78600.0 | 24.03 |
| 2020-11-04 | 24.01 | 23.62 | 23.65 | 23.79 | 69100.0 | 23.79 |
| 2020-11-03 | 23.89 | 23.41 | 23.45 | 23.64 | 57400.0 | 23.64 |
| 2020-11-02 | 23.55 | 22.97 | 22.97 | 23.46 | 47300.0 | 23.46 |
| 2020-10-30 | 23.19 | 22.81 | 22.89 | 22.94 | 290500.0 | 22.94 |
| 2020-10-29 | 23.74 | 22.8 | 22.82 | 23.53 | 83300.0 | 23.53 |
| 2020-10-28 | 23.11 | 22.82 | 22.85 | 23.03 | 85700.0 | 23.03 |
| 2020-10-27 | 23.26 | 22.95 | 23.0 | 23.12 | 121500.0 | 23.12 |
| 2020-10-26 | 23.15 | 22.92 | 22.98 | 23.07 | 125200.0 | 23.07 |
| 2020-10-23 | 23.12 | 22.85 | 23.1 | 23.04 | 81900.0 | 23.04 |
| 2020-10-22 | 23.37 | 22.94 | 22.94 | 23.14 | 119200.0 | 23.14 |
| 2020-10-21 | 23.16 | 22.77 | 23.04 | 22.94 | 216300.0 | 22.94 |
| 2020-10-20 | 23.33 | 22.99 | 23.12 | 23.13 | 104600.0 | 23.13 |
| 2020-10-19 | 23.39 | 22.98 | 23.05 | 23.01 | 248200.0 | 23.01 |
| 2020-10-16 | 23.44 | 23.01 | 23.21 | 23.12 | 172800.0 | 23.12 |
| 2020-10-15 | 23.4 | 22.62 | 22.76 | 23.18 | 278500.0 | 23.18 |
| 2020-10-14 | 23.41 | 22.76 | 23.32 | 22.76 | 169800.0 | 22.76 |
| 2020-10-13 | 23.75 | 23.0 | 23.72 | 23.11 | 109300.0 | 23.11 |
| 2020-10-12 | 23.93 | 23.42 | 23.84 | 23.5 | 131100.0 | 23.5 |
| 2020-10-09 | 24.0 | 23.55 | 23.72 | 23.68 | 97600.0 | 23.68 |
| 2020-10-08 | 24.13 | 23.48 | 24.01 | 23.69 | 108600.0 | 23.69 |
| 2020-10-07 | 24.55 | 23.08 | 24.19 | 23.13 | 218200.0 | 23.13 |
| 2020-10-06 | 24.87 | 24.0 | 24.74 | 24.14 | 107900.0 | 24.14 |
| 2020-10-05 | 25.4 | 24.14 | 24.14 | 24.6 | 60500.0 | 24.6 |
| 2020-10-02 | 24.27 | 23.91 | 24.1 | 24.03 | 64400.0 | 24.03 |
| 2020-10-01 | 24.61 | 24.21 | 24.47 | 24.22 | 70000.0 | 24.22 |
| 2020-09-30 | 24.6 | 24.3 | 24.37 | 24.48 | 57100.0 | 24.48 |
| 2020-09-29 | 24.83 | 24.27 | 24.73 | 24.36 | 69900.0 | 24.36 |
| 2020-09-28 | 24.54 | 24.16 | 24.25 | 24.29 | 112700.0 | 24.29 |
| 2020-09-25 | 24.49 | 23.62 | 24.09 | 23.84 | 122000.0 | 23.84 |
| 2020-09-24 | 23.45 | 22.91 | 23.03 | 23.4 | 57300.0 | 23.4 |
| 2020-09-23 | 23.39 | 22.48 | 23.04 | 23.0 | 132900.0 | 23.0 |
| 2020-09-22 | 23.36 | 21.66 | 22.0 | 22.7 | 71900.0 | 22.7 |
| 2020-09-21 | 22.5 | 21.5 | 22.5 | 21.99 | 306300.0 | 21.99 |
| 2020-09-18 | 23.51 | 22.68 | 23.17 | 22.86 | 409100.0 | 22.86 |
| 2020-09-17 | 24.45 | 23.08 | 23.46 | 23.09 | 737500.0 | 23.09 |
| 2020-09-16 | 23.36 | 22.0 | 22.41 | 23.25 | 140300.0 | 23.25 |
| 2020-09-15 | 22.55 | 21.84 | 21.98 | 22.44 | 64000.0 | 22.44 |
| 2020-09-14 | 21.83 | 21.33 | 21.4 | 21.61 | 323600.0 | 21.61 |
| 2020-09-11 | 21.35 | 20.72 | 20.94 | 21.24 | 84900.0 | 21.24 |
| 2020-09-10 | 21.1 | 20.66 | 20.95 | 20.74 | 97700.0 | 20.74 |
| 2020-09-09 | 21.06 | 20.19 | 20.2 | 20.61 | 71200.0 | 20.61 |
| 2020-09-08 | 20.55 | 20.1 | 20.41 | 20.14 | 229600.0 | 20.14 |
| 2020-09-04 | 21.0 | 20.47 | 20.73 | 20.67 | 119000.0 | 20.67 |
| 2020-09-03 | 21.16 | 20.52 | 20.92 | 20.67 | 100100.0 | 20.67 |
| 2020-09-02 | 21.45 | 20.76 | 21.45 | 21.0 | 357700.0 | 21.0 |
| 2020-09-01 | 21.77 | 20.32 | 20.36 | 21.24 | 194900.0 | 21.24 |
| 2020-08-31 | 20.58 | 20.0 | 20.25 | 20.4 | 150200.0 | 20.4 |
| 2020-08-28 | 21.62 | 20.03 | 21.62 | 20.25 | 93000.0 | 20.25 |
| 2020-08-27 | 21.5 | 19.99 | 21.5 | 20.51 | 176600.0 | 20.51 |
| 2020-08-26 | 22.43 | 20.57 | 20.91 | 21.59 | 158300.0 | 21.59 |
| 2020-08-25 | 20.82 | 20.01 | 20.75 | 20.79 | 120300.0 | 20.79 |
| 2020-08-24 | 21.14 | 19.9 | 20.09 | 20.67 | 222100.0 | 20.67 |
| 2020-08-21 | 20.73 | 19.85 | 20.49 | 19.88 | 83800.0 | 19.88 |
| 2020-08-20 | 21.01 | 20.48 | 20.86 | 20.51 | 125600.0 | 20.51 |
| 2020-08-19 | 21.19 | 20.68 | 20.93 | 20.97 | 34700.0 | 20.97 |
| 2020-08-18 | 21.29 | 20.74 | 21.08 | 20.8 | 64700.0 | 20.8 |
| 2020-08-17 | 21.32 | 20.5 | 20.86 | 21.03 | 69600.0 | 21.03 |
| 2020-08-14 | 21.3 | 20.06 | 21.1 | 20.77 | 84000.0 | 20.77 |
| 2020-08-13 | 21.44 | 20.95 | 21.18 | 21.07 | 302700.0 | 21.07 |
| 2020-08-12 | 21.45 | 19.62 | 21.02 | 21.1 | 71900.0 | 21.1 |
| 2020-08-11 | 21.5 | 20.87 | 21.0 | 21.0 | 70100.0 | 21.0 |
| 2020-08-10 | 21.33 | 20.28 | 21.33 | 20.9 | 52400.0 | 20.9 |
| 2020-08-07 | 21.44 | 20.83 | 21.0 | 21.27 | 65700.0 | 21.27 |
| 2020-08-06 | 21.42 | 20.58 | 20.8 | 21.09 | 111700.0 | 21.09 |
| 2020-08-05 | 21.54 | 20.15 | 20.27 | 20.8 | 144000.0 | 20.8 |
| 2020-08-04 | 20.19 | 19.5 | 19.9 | 20.09 | 183000.0 | 20.09 |
| 2020-08-03 | 20.24 | 19.3 | 20.24 | 19.83 | 377900.0 | 19.83 |
| 2020-07-31 | 20.87 | 19.99 | 20.13 | 20.04 | 76000.0 | 20.04 |
| 2020-07-30 | 20.62 | 19.96 | 20.39 | 20.36 | 53500.0 | 20.36 |
| 2020-07-29 | 20.62 | 19.59 | 20.33 | 20.49 | 148600.0 | 20.49 |
| 2020-07-28 | 20.68 | 20.06 | 20.43 | 20.29 | 44500.0 | 20.29 |
| 2020-07-27 | 20.64 | 20.01 | 20.16 | 20.5 | 142900.0 | 20.5 |
| 2020-07-24 | 20.25 | 19.34 | 19.55 | 19.91 | 149900.0 | 19.91 |
| 2020-07-23 | 19.95 | 19.5 | 19.85 | 19.71 | 143200.0 | 19.71 |
| 2020-07-22 | 20.37 | 19.55 | 19.55 | 19.9 | 241100.0 | 19.9 |
| 2020-07-21 | 20.27 | 19.7 | 19.85 | 19.73 | 124200.0 | 19.73 |
| 2020-07-20 | 20.33 | 19.95 | 20.24 | 19.97 | 293700.0 | 19.97 |
| 2020-07-17 | 20.47 | 19.02 | 19.09 | 20.2 | 420700.0 | 20.2 |
| 2020-07-16 | 20.7 | 19.0 | 20.54 | 19.0 | 964900.0 | 19.0 |
| 2020-07-15 | 20.63 | 19.74 | 19.94 | 20.5 | 408200.0 | 20.5 |
| 2020-07-14 | 21.92 | 20.92 | 21.79 | 21.13 | 20300.0 | 21.13 |
| 2020-07-13 | 21.82 | 21.05 | 21.82 | 21.24 | 24300.0 | 21.24 |
| 2020-07-10 | 22.35 | 20.92 | 21.25 | 21.03 | 48500.0 | 21.03 |
| 2020-07-09 | 21.84 | 20.69 | 21.1 | 20.97 | 46600.0 | 20.97 |
| 2020-07-08 | 21.49 | 20.73 | 21.18 | 21.12 | 33400.0 | 21.12 |
| 2020-07-07 | 22.48 | 20.63 | 22.0 | 21.6 | 25900.0 | 21.6 |
| 2020-07-06 | 23.67 | 21.31 | 23.67 | 21.67 | 29400.0 | 21.67 |
| 2020-07-02 | 24.63 | 22.85 | 23.25 | 23.15 | 32700.0 | 23.15 |
| 2020-07-01 | 23.53 | 22.17 | 22.84 | 23.0 | 74300.0 | 23.0 |
| 2020-06-30 | 23.9 | 21.89 | 23.11 | 23.38 | 67800.0 | 23.38 |
| 2020-06-29 | 23.76 | 23.09 | 23.48 | 23.24 | 23200.0 | 23.24 |
| 2020-06-26 | 23.55 | 22.77 | 23.36 | 23.54 | 21700.0 | 23.54 |
| 2020-06-25 | 23.38 | 22.76 | 23.08 | 23.36 | 22700.0 | 23.36 |
| 2020-06-24 | 23.47 | 22.7 | 23.24 | 22.97 | 33100.0 | 22.97 |
| 2020-06-23 | 23.88 | 23.13 | 23.88 | 23.27 | 39100.0 | 23.27 |
| 2020-06-22 | 23.73 | 22.34 | 22.47 | 23.73 | 54700.0 | 23.73 |
| 2020-06-19 | 23.36 | 22.07 | 22.85 | 22.5 | 23600.0 | 22.5 |
| 2020-06-18 | 23.65 | 22.78 | 23.41 | 23.0 | 22500.0 | 23.0 |
| 2020-06-17 | 23.2 | 22.58 | 23.2 | 22.92 | 48600.0 | 22.92 |
| 2020-06-16 | 23.49 | 22.06 | 23.18 | 23.11 | 45800.0 | 23.11 |
| 2020-06-15 | 22.84 | 21.0 | 21.01 | 22.62 | 41000.0 | 22.62 |
| 2020-06-12 | 22.8 | 20.78 | 22.26 | 21.6 | 54000.0 | 21.6 |
| 2020-06-11 | 21.8 | 20.37 | 21.37 | 20.87 | 134000.0 | 20.87 |
| 2020-06-10 | 23.05 | 21.47 | 21.6 | 21.89 | 18200.0 | 21.89 |
| 2020-06-09 | 23.35 | 20.72 | 23.02 | 22.57 | 48600.0 | 22.57 |
| 2020-06-08 | 23.52 | 22.72 | 23.0 | 23.35 | 125000.0 | 23.35 |
| 2020-06-05 | 23.49 | 21.76 | 21.92 | 22.95 | 161000.0 | 22.95 |
| 2020-06-04 | 22.23 | 20.02 | 22.23 | 21.75 | 101300.0 | 21.75 |
| 2020-06-03 | 22.58 | 21.43 | 21.74 | 22.26 | 96700.0 | 22.26 |
| 2020-06-02 | 21.89 | 20.0 | 21.26 | 21.1 | 157700.0 | 21.1 |
| 2020-06-01 | 21.56 | 18.8 | 18.8 | 21.27 | 176500.0 | 21.27 |
| 2020-05-29 | 19.47 | 18.36 | 18.56 | 18.67 | 74800.0 | 18.67 |
| 2020-05-28 | 19.42 | 18.5 | 18.79 | 18.81 | 15300.0 | 18.81 |
| 2020-05-27 | 19.6 | 18.62 | 19.11 | 18.87 | 8000.0 | 18.87 |
| 2020-05-26 | 19.24 | 18.51 | 18.63 | 18.93 | 11500.0 | 18.93 |
| 2020-05-22 | 18.1 | 17.47 | 18.07 | 18.0 | 42800.0 | 18.0 |
| 2020-05-21 | 18.49 | 17.58 | 18.38 | 18.27 | 11200.0 | 18.27 |
| 2020-05-20 | 18.62 | 17.82 | 17.91 | 18.28 | 17300.0 | 18.28 |
| 2020-05-19 | 18.26 | 16.95 | 16.96 | 17.91 | 36000.0 | 17.91 |
| 2020-05-18 | 17.28 | 16.69 | 17.28 | 17.08 | 38000.0 | 17.08 |
| 2020-05-15 | 16.88 | 16.23 | 16.23 | 16.75 | 25100.0 | 16.75 |
| 2020-05-14 | 17.36 | 16.14 | 16.45 | 16.55 | 63400.0 | 16.55 |
| 2020-05-13 | 17.09 | 15.99 | 17.07 | 16.59 | 99300.0 | 16.59 |
| 2020-05-12 | 17.52 | 16.6 | 17.13 | 17.05 | 62900.0 | 17.05 |
| 2020-05-11 | 17.12 | 16.5 | 16.95 | 17.1 | 64000.0 | 17.1 |
| 2020-05-08 | 17.51 | 16.3 | 16.69 | 16.9 | 152300.0 | 16.9 |
| 2020-05-07 | 16.69 | 16.0 | 16.16 | 16.41 | 118700.0 | 16.41 |
| 2020-05-06 | 16.47 | 15.89 | 16.38 | 16.21 | 45700.0 | 16.21 |
| 2020-05-05 | 16.89 | 15.03 | 16.26 | 16.38 | 31700.0 | 16.38 |
| 2020-05-04 | 16.6 | 15.16 | 15.53 | 16.4 | 83300.0 | 16.4 |
| 2020-05-01 | 16.85 | 15.68 | 16.3 | 16.02 | 170700.0 | 16.02 |
| 2020-04-30 | 17.26 | 15.56 | 15.88 | 16.5 | 183800.0 | 16.5 |
| 2020-04-29 | 16.47 | 15.59 | 15.82 | 15.88 | 113800.0 | 15.88 |
| 2020-04-28 | 15.9 | 15.11 | 15.61 | 15.22 | 138400.0 | 15.22 |
| 2020-04-27 | 15.67 | 14.62 | 14.62 | 15.37 | 35400.0 | 15.37 |
| 2020-04-24 | 15.85 | 14.42 | 14.9 | 14.57 | 64200.0 | 14.57 |
| 2020-04-23 | 15.9 | 14.58 | 15.26 | 15.41 | 115200.0 | 15.41 |
| 2020-04-22 | 15.3 | 14.8 | 15.3 | 15.05 | 88500.0 | 15.05 |
| 2020-04-21 | 15.3 | 14.89 | 15.14 | 15.05 | 61500.0 | 15.05 |
| 2020-04-20 | 16.53 | 14.89 | 14.89 | 15.59 | 120100.0 | 15.59 |
| 2020-04-17 | 16.3 | 15.06 | 15.86 | 15.16 | 87700.0 | 15.16 |
| 2020-04-16 | 16.57 | 15.0 | 15.31 | 15.44 | 418800.0 | 15.44 |
| 2020-04-15 | 16.47 | 15.0 | 16.47 | 15.27 | 78800.0 | 15.27 |
| 2020-04-14 | 18.69 | 16.9 | 16.9 | 17.4 | 52000.0 | 17.4 |
| 2020-04-13 | 16.8 | 14.25 | 16.73 | 16.77 | 68700.0 | 16.77 |
| 2020-04-09 | 18.22 | 15.28 | 16.56 | 16.65 | 96800.0 | 16.65 |
| 2020-04-08 | 17.1 | 15.5 | 15.94 | 16.67 | 91500.0 | 16.67 |
| 2020-04-07 | 16.55 | 15.44 | 16.54 | 15.65 | 154200.0 | 15.65 |
| 2020-04-06 | 17.22 | 14.99 | 16.07 | 16.42 | 68700.0 | 16.42 |
| 2020-04-03 | 16.14 | 15.24 | 15.5 | 15.7 | 60400.0 | 15.7 |
| 2020-04-02 | 16.19 | 14.65 | 16.16 | 15.84 | 69400.0 | 15.84 |
| 2020-04-01 | 15.54 | 14.52 | 15.52 | 15.14 | 122800.0 | 15.14 |
| 2020-03-31 | 17.77 | 15.0 | 15.0 | 15.97 | 424600.0 | 15.97 |
| 2020-03-30 | 15.5 | 14.1 | 14.65 | 15.0 | 532800.0 | 15.0 |
| 2020-03-27 | 15.11 | 14.38 | 14.93 | 14.88 | 103000.0 | 14.88 |
| 2020-03-26 | 15.89 | 13.31 | 13.31 | 14.93 | 221100.0 | 14.93 |
| 2020-03-25 | 16.42 | 13.49 | 14.95 | 14.59 | 52400.0 | 14.09 |
| 2020-03-24 | 15.53 | 13.82 | 14.67 | 15.05 | 51300.0 | 14.53 |
| 2020-03-23 | 15.69 | 13.74 | 14.82 | 14.42 | 112500.0 | 13.93 |
| 2020-03-20 | 15.0 | 13.45 | 13.67 | 14.63 | 72000.0 | 14.13 |
| 2020-03-19 | 14.99 | 12.44 | 12.44 | 12.69 | 46700.0 | 12.26 |
| 2020-03-18 | 15.0 | 12.25 | 14.27 | 12.86 | 72200.0 | 12.42 |
| 2020-03-17 | 15.99 | 14.0 | 14.77 | 15.0 | 388400.0 | 14.49 |
| 2020-03-16 | 15.86 | 14.0 | 15.47 | 14.15 | 75700.0 | 13.67 |
| 2020-03-13 | 17.24 | 14.23 | 15.73 | 16.22 | 459600.0 | 15.66 |
| 2020-03-12 | 18.21 | 15.71 | 17.57 | 15.72 | 72200.0 | 15.18 |
| 2020-03-11 | 20.1 | 18.02 | 19.99 | 18.22 | 393500.0 | 17.6 |
| 2020-03-10 | 21.87 | 19.5 | 20.24 | 19.62 | 144800.0 | 18.95 |
| 2020-03-09 | 21.01 | 17.45 | 18.16 | 20.17 | 219200.0 | 19.48 |
| 2020-03-06 | 22.78 | 21.25 | 22.0 | 21.27 | 202900.0 | 20.54 |
| 2020-03-05 | 23.24 | 22.58 | 22.92 | 22.65 | 83800.0 | 21.87 |
| 2020-03-04 | 23.7 | 22.68 | 23.19 | 23.28 | 65400.0 | 22.48 |
| 2020-03-03 | 23.5 | 22.15 | 22.19 | 23.04 | 106400.0 | 22.25 |
| 2020-03-02 | 22.69 | 21.07 | 21.07 | 22.15 | 114800.0 | 21.39 |
| 2020-02-28 | 22.66 | 20.19 | 22.27 | 21.07 | 175800.0 | 20.35 |
| 2020-02-27 | 23.75 | 22.14 | 23.75 | 23.05 | 234400.0 | 22.26 |
| 2020-02-26 | 27.62 | 23.54 | 25.54 | 24.0 | 265900.0 | 23.18 |
| 2020-02-25 | 26.81 | 24.46 | 25.13 | 25.31 | 252800.0 | 24.44 |
| 2020-02-24 | 25.33 | 23.2 | 23.31 | 25.32 | 118400.0 | 24.45 |
| 2020-02-21 | 25.53 | 23.5 | 23.87 | 24.32 | 96900.0 | 23.49 |
| 2020-02-20 | 25.36 | 23.12 | 23.59 | 24.31 | 123000.0 | 23.48 |
| 2020-02-19 | 25.0 | 23.17 | 25.0 | 24.05 | 178600.0 | 23.23 |
| 2020-02-18 | 25.9 | 23.85 | 25.36 | 24.89 | 88900.0 | 24.04 |