| 名前 | Hecla Mining Company Common Stock |
| ティッカー | HL |
| 国 | United States |
| 上場年 | nan |
| セクター | Basic Industries |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 6.32 | 6.0 | 6.12 | 6.13 | 7864500.0 | 6.13 |
| 2021-02-12 | 6.3 | 5.84 | 5.98 | 6.17 | 6851500.0 | 6.17 |
| 2021-02-11 | 6.23 | 5.91 | 6.21 | 6.06 | 6829500.0 | 6.06 |
| 2021-02-10 | 6.49 | 6.03 | 6.45 | 6.18 | 6968800.0 | 6.18 |
| 2021-02-09 | 6.51 | 6.24 | 6.51 | 6.39 | 8770600.0 | 6.39 |
| 2021-02-08 | 6.57 | 6.35 | 6.45 | 6.48 | 11059500.0 | 6.48 |
| 2021-02-05 | 6.16 | 5.76 | 5.98 | 6.12 | 10274800.0 | 6.12 |
| 2021-02-04 | 5.9 | 5.23 | 5.5 | 5.84 | 17735800.0 | 5.84 |
| 2021-02-03 | 6.19 | 5.83 | 6.05 | 5.84 | 11042100.0 | 5.84 |
| 2021-02-02 | 6.53 | 5.78 | 6.52 | 5.92 | 26192600.0 | 5.92 |
| 2021-02-01 | 8.45 | 6.73 | 7.23 | 7.3 | 61942200.0 | 7.3 |
| 2021-01-29 | 6.34 | 5.66 | 6.1 | 5.69 | 18387900.0 | 5.69 |
| 2021-01-28 | 5.9 | 5.35 | 5.35 | 5.62 | 24778700.0 | 5.62 |
| 2021-01-27 | 4.97 | 4.66 | 4.89 | 4.8 | 10099900.0 | 4.8 |
| 2021-01-26 | 5.23 | 5.06 | 5.18 | 5.08 | 5499000.0 | 5.08 |
| 2021-01-25 | 5.48 | 4.98 | 5.42 | 5.13 | 11440100.0 | 5.13 |
| 2021-01-22 | 5.49 | 5.18 | 5.27 | 5.39 | 6957700.0 | 5.39 |
| 2021-01-21 | 5.64 | 5.39 | 5.59 | 5.49 | 7544000.0 | 5.49 |
| 2021-01-20 | 5.75 | 5.44 | 5.46 | 5.59 | 12021200.0 | 5.59 |
| 2021-01-19 | 5.5 | 5.26 | 5.49 | 5.38 | 9294900.0 | 5.38 |
| 2021-01-15 | 5.74 | 5.28 | 5.73 | 5.31 | 15051900.0 | 5.31 |
| 2021-01-14 | 5.99 | 5.76 | 5.87 | 5.85 | 7726600.0 | 5.85 |
| 2021-01-13 | 6.05 | 5.72 | 6.04 | 5.79 | 10149000.0 | 5.79 |
| 2021-01-12 | 6.12 | 5.78 | 5.93 | 6.1 | 10280200.0 | 6.1 |
| 2021-01-11 | 6.08 | 5.76 | 5.82 | 5.98 | 7574700.0 | 5.98 |
| 2021-01-08 | 6.58 | 5.94 | 6.58 | 6.08 | 16687900.0 | 6.08 |
| 2021-01-07 | 7.05 | 6.72 | 6.92 | 6.83 | 8437400.0 | 6.83 |
| 2021-01-06 | 6.98 | 6.69 | 6.92 | 6.97 | 9961900.0 | 6.97 |
| 2021-01-05 | 7.0 | 6.68 | 6.9 | 6.96 | 9053500.0 | 6.96 |
| 2021-01-04 | 7.06 | 6.64 | 6.84 | 6.79 | 14406300.0 | 6.79 |
| 2020-12-31 | 6.67 | 6.37 | 6.65 | 6.48 | 7590700.0 | 6.48 |
| 2020-12-30 | 6.67 | 6.12 | 6.14 | 6.65 | 9566100.0 | 6.65 |
| 2020-12-29 | 6.29 | 5.99 | 6.25 | 6.15 | 7126300.0 | 6.15 |
| 2020-12-28 | 6.64 | 6.25 | 6.41 | 6.26 | 9643100.0 | 6.26 |
| 2020-12-24 | 6.29 | 5.93 | 6.05 | 6.24 | 6165200.0 | 6.24 |
| 2020-12-23 | 6.15 | 5.94 | 5.99 | 6.04 | 4940300.0 | 6.04 |
| 2020-12-22 | 6.25 | 5.82 | 6.21 | 5.9 | 8026200.0 | 5.9 |
| 2020-12-21 | 6.35 | 6.11 | 6.18 | 6.22 | 10687300.0 | 6.22 |
| 2020-12-18 | 6.41 | 6.08 | 6.41 | 6.1 | 17642200.0 | 6.1 |
| 2020-12-17 | 6.47 | 6.03 | 6.05 | 6.4 | 17915400.0 | 6.4 |
| 2020-12-16 | 5.85 | 5.56 | 5.57 | 5.82 | 11834500.0 | 5.82 |
| 2020-12-15 | 5.45 | 5.13 | 5.17 | 5.42 | 9035400.0 | 5.42 |
| 2020-12-14 | 5.2 | 5.0 | 5.11 | 5.01 | 5328300.0 | 5.01 |
| 2020-12-11 | 5.28 | 5.06 | 5.19 | 5.09 | 4665100.0 | 5.09 |
| 2020-12-10 | 5.31 | 5.1 | 5.12 | 5.22 | 6064700.0 | 5.22 |
| 2020-12-09 | 5.3 | 4.98 | 5.27 | 5.06 | 7130400.0 | 5.06 |
| 2020-12-08 | 5.42 | 5.27 | 5.38 | 5.32 | 6387600.0 | 5.32 |
| 2020-12-07 | 5.4 | 5.09 | 5.15 | 5.34 | 6969400.0 | 5.34 |
| 2020-12-04 | 5.25 | 5.08 | 5.14 | 5.18 | 6745300.0 | 5.18 |
| 2020-12-03 | 5.27 | 5.03 | 5.25 | 5.07 | 5665500.0 | 5.07 |
| 2020-12-02 | 5.24 | 5.02 | 5.17 | 5.22 | 7382900.0 | 5.22 |
| 2020-12-01 | 5.19 | 4.98 | 5.05 | 5.17 | 10410900.0 | 5.17 |
| 2020-11-30 | 4.9 | 4.68 | 4.71 | 4.78 | 11943100.0 | 4.78 |
| 2020-11-27 | 4.84 | 4.69 | 4.75 | 4.79 | 4764600.0 | 4.79 |
| 2020-11-25 | 4.86 | 4.75 | 4.77 | 4.82 | 6902700.0 | 4.82 |
| 2020-11-24 | 4.87 | 4.65 | 4.72 | 4.7 | 10702100.0 | 4.7 |
| 2020-11-23 | 5.12 | 4.83 | 5.07 | 4.88 | 8831300.0 | 4.88 |
| 2020-11-20 | 5.26 | 5.11 | 5.12 | 5.15 | 8504100.0 | 5.15 |
| 2020-11-19 | 5.06 | 4.89 | 4.96 | 5.05 | 6509100.0 | 5.05 |
| 2020-11-18 | 5.26 | 5.0 | 5.24 | 5.01 | 6854300.0 | 5.01 |
| 2020-11-17 | 5.55 | 5.2 | 5.51 | 5.27 | 7202000.0 | 5.27 |
| 2020-11-16 | 5.61 | 5.25 | 5.28 | 5.59 | 7957600.0 | 5.58 |
| 2020-11-13 | 5.42 | 5.29 | 5.37 | 5.33 | 4857100.0 | 5.32 |
| 2020-11-12 | 5.35 | 5.03 | 5.06 | 5.22 | 7381500.0 | 5.21 |
| 2020-11-11 | 5.18 | 4.98 | 5.13 | 5.03 | 6981400.0 | 5.02 |
| 2020-11-10 | 5.35 | 5.04 | 5.2 | 5.26 | 8143900.0 | 5.25 |
| 2020-11-09 | 5.28 | 4.94 | 5.12 | 5.19 | 11559700.0 | 5.18 |
| 2020-11-06 | 5.74 | 5.47 | 5.61 | 5.59 | 9305700.0 | 5.58 |
| 2020-11-05 | 5.57 | 5.06 | 5.08 | 5.52 | 11128400.0 | 5.51 |
| 2020-11-04 | 5.05 | 4.76 | 5.0 | 4.77 | 6574700.0 | 4.76 |
| 2020-11-03 | 5.11 | 4.87 | 4.95 | 5.09 | 6701000.0 | 5.08 |
| 2020-11-02 | 4.87 | 4.6 | 4.67 | 4.85 | 6622200.0 | 4.84 |
| 2020-10-30 | 4.71 | 4.32 | 4.71 | 4.58 | 13898300.0 | 4.57 |
| 2020-10-29 | 4.66 | 4.41 | 4.48 | 4.61 | 6920100.0 | 4.6 |
| 2020-10-28 | 4.88 | 4.57 | 4.85 | 4.63 | 10287500.0 | 4.62 |
| 2020-10-27 | 5.13 | 5.03 | 5.09 | 5.08 | 4984600.0 | 5.07 |
| 2020-10-26 | 5.18 | 5.01 | 5.07 | 5.08 | 7262300.0 | 5.07 |
| 2020-10-23 | 5.29 | 5.1 | 5.25 | 5.15 | 5278900.0 | 5.14 |
| 2020-10-22 | 5.28 | 5.1 | 5.15 | 5.25 | 7963500.0 | 5.24 |
| 2020-10-21 | 5.43 | 5.2 | 5.28 | 5.25 | 6619200.0 | 5.24 |
| 2020-10-20 | 5.29 | 5.12 | 5.18 | 5.21 | 4499800.0 | 5.2 |
| 2020-10-19 | 5.42 | 5.14 | 5.39 | 5.16 | 5735400.0 | 5.15 |
| 2020-10-16 | 5.48 | 5.29 | 5.42 | 5.3 | 4070500.0 | 5.29 |
| 2020-10-15 | 5.47 | 5.23 | 5.27 | 5.44 | 4571500.0 | 5.43 |
| 2020-10-14 | 5.54 | 5.42 | 5.53 | 5.46 | 5462300.0 | 5.45 |
| 2020-10-13 | 5.46 | 5.23 | 5.42 | 5.41 | 5167400.0 | 5.4 |
| 2020-10-12 | 5.6 | 5.43 | 5.56 | 5.54 | 6165400.0 | 5.53 |
| 2020-10-09 | 5.53 | 5.26 | 5.37 | 5.53 | 8422900.0 | 5.52 |
| 2020-10-08 | 5.26 | 5.1 | 5.22 | 5.2 | 4337200.0 | 5.19 |
| 2020-10-07 | 5.2 | 5.0 | 5.13 | 5.16 | 7416900.0 | 5.15 |
| 2020-10-06 | 5.36 | 5.01 | 5.32 | 5.02 | 10648400.0 | 5.01 |
| 2020-10-05 | 5.35 | 5.13 | 5.15 | 5.29 | 6890200.0 | 5.28 |
| 2020-10-02 | 5.23 | 5.03 | 5.12 | 5.08 | 6669600.0 | 5.07 |
| 2020-10-01 | 5.24 | 5.02 | 5.14 | 5.21 | 7939500.0 | 5.2 |
| 2020-09-30 | 5.17 | 4.98 | 5.02 | 5.08 | 7120600.0 | 5.07 |
| 2020-09-29 | 5.13 | 4.95 | 5.06 | 5.07 | 6601500.0 | 5.06 |
| 2020-09-28 | 5.1 | 4.9 | 5.05 | 5.01 | 6838700.0 | 5.0 |
| 2020-09-25 | 4.97 | 4.71 | 4.89 | 4.92 | 6341200.0 | 4.91 |
| 2020-09-24 | 5.05 | 4.6 | 4.65 | 4.97 | 8163000.0 | 4.96 |
| 2020-09-23 | 5.24 | 4.71 | 5.14 | 4.72 | 14689900.0 | 4.71 |
| 2020-09-22 | 5.35 | 5.16 | 5.28 | 5.26 | 8320300.0 | 5.25 |
| 2020-09-21 | 5.72 | 5.21 | 5.48 | 5.24 | 13446500.0 | 5.23 |
| 2020-09-18 | 5.93 | 5.67 | 5.83 | 5.68 | 15509200.0 | 5.67 |
| 2020-09-17 | 5.79 | 5.46 | 5.56 | 5.77 | 6968200.0 | 5.76 |
| 2020-09-16 | 5.88 | 5.68 | 5.87 | 5.78 | 7883200.0 | 5.77 |
| 2020-09-15 | 5.91 | 5.69 | 5.87 | 5.8 | 7374600.0 | 5.79 |
| 2020-09-14 | 5.79 | 5.54 | 5.57 | 5.76 | 9487300.0 | 5.75 |
| 2020-09-11 | 5.71 | 5.44 | 5.68 | 5.45 | 6547000.0 | 5.44 |
| 2020-09-10 | 5.92 | 5.59 | 5.8 | 5.62 | 8313700.0 | 5.61 |
| 2020-09-09 | 5.73 | 5.47 | 5.56 | 5.72 | 8252700.0 | 5.71 |
| 2020-09-08 | 5.62 | 5.28 | 5.41 | 5.45 | 9537100.0 | 5.44 |
| 2020-09-04 | 5.75 | 5.21 | 5.67 | 5.58 | 13188200.0 | 5.57 |
| 2020-09-03 | 5.84 | 5.5 | 5.75 | 5.75 | 9514900.0 | 5.74 |
| 2020-09-02 | 5.87 | 5.58 | 5.84 | 5.86 | 7201700.0 | 5.85 |
| 2020-09-01 | 6.24 | 5.87 | 6.2 | 5.97 | 9262600.0 | 5.96 |
| 2020-08-31 | 6.14 | 5.91 | 6.01 | 6.02 | 8689000.0 | 6.01 |
| 2020-08-28 | 6.0 | 5.76 | 5.88 | 5.9 | 7626500.0 | 5.89 |
| 2020-08-27 | 5.9 | 5.52 | 5.86 | 5.7 | 9941000.0 | 5.69 |
| 2020-08-26 | 5.84 | 5.34 | 5.37 | 5.77 | 10985300.0 | 5.76 |
| 2020-08-25 | 5.7 | 5.22 | 5.66 | 5.43 | 13145600.0 | 5.42 |
| 2020-08-24 | 5.92 | 5.65 | 5.91 | 5.69 | 8136500.0 | 5.68 |
| 2020-08-21 | 5.95 | 5.72 | 5.85 | 5.81 | 8094500.0 | 5.8 |
| 2020-08-20 | 6.08 | 5.8 | 5.86 | 6.02 | 7689000.0 | 6.01 |
| 2020-08-19 | 6.15 | 5.86 | 6.08 | 5.89 | 10314200.0 | 5.88 |
| 2020-08-18 | 6.5 | 6.04 | 6.49 | 6.17 | 10719400.0 | 6.16 |
| 2020-08-17 | 6.52 | 6.22 | 6.3 | 6.37 | 12610900.0 | 6.36 |
| 2020-08-14 | 6.14 | 5.84 | 6.02 | 6.04 | 9585300.0 | 6.03 |
| 2020-08-13 | 6.17 | 5.65 | 5.76 | 6.11 | 16190800.0 | 6.1 |
| 2020-08-12 | 5.9 | 5.61 | 5.75 | 5.64 | 11137800.0 | 5.63 |
| 2020-08-11 | 5.96 | 5.56 | 5.78 | 5.63 | 18380300.0 | 5.62 |
| 2020-08-10 | 6.55 | 6.16 | 6.16 | 6.23 | 12387900.0 | 6.22 |
| 2020-08-07 | 6.55 | 5.83 | 6.53 | 6.12 | 18091000.0 | 6.11 |
| 2020-08-06 | 6.79 | 6.29 | 6.48 | 6.65 | 19996700.0 | 6.64 |
| 2020-08-05 | 6.65 | 6.24 | 6.29 | 6.42 | 19407400.0 | 6.41 |
| 2020-08-04 | 6.09 | 5.52 | 5.58 | 6.05 | 16515500.0 | 6.04 |
| 2020-08-03 | 5.62 | 5.31 | 5.55 | 5.59 | 11594900.0 | 5.58 |
| 2020-07-31 | 5.53 | 5.32 | 5.47 | 5.52 | 11267700.0 | 5.51 |
| 2020-07-30 | 5.45 | 5.19 | 5.21 | 5.35 | 13081300.0 | 5.34 |
| 2020-07-29 | 5.63 | 5.29 | 5.5 | 5.52 | 12731000.0 | 5.51 |
| 2020-07-28 | 5.64 | 5.33 | 5.42 | 5.46 | 11880200.0 | 5.45 |
| 2020-07-27 | 5.68 | 5.35 | 5.5 | 5.51 | 17204300.0 | 5.5 |
| 2020-07-24 | 5.35 | 5.07 | 5.15 | 5.2 | 13613400.0 | 5.19 |
| 2020-07-23 | 5.34 | 4.96 | 5.18 | 5.13 | 21746200.0 | 5.12 |
| 2020-07-22 | 5.46 | 4.9 | 5.02 | 5.33 | 22903400.0 | 5.32 |
| 2020-07-21 | 5.26 | 4.9 | 5.12 | 4.98 | 19192800.0 | 4.97 |
| 2020-07-20 | 4.88 | 4.58 | 4.67 | 4.84 | 14764800.0 | 4.83 |
| 2020-07-17 | 4.62 | 4.34 | 4.4 | 4.57 | 14544200.0 | 4.56 |
| 2020-07-16 | 4.41 | 4.14 | 4.35 | 4.24 | 8471900.0 | 4.23 |
| 2020-07-15 | 4.43 | 4.06 | 4.24 | 4.42 | 12871200.0 | 4.41 |
| 2020-07-14 | 4.23 | 3.77 | 3.81 | 4.23 | 12472900.0 | 4.22 |
| 2020-07-13 | 4.23 | 3.82 | 4.23 | 3.83 | 15770300.0 | 3.82 |
| 2020-07-10 | 4.03 | 3.83 | 3.83 | 4.02 | 14932700.0 | 4.01 |
| 2020-07-09 | 3.96 | 3.63 | 3.71 | 3.79 | 17611300.0 | 3.78 |
| 2020-07-08 | 3.63 | 3.44 | 3.51 | 3.6 | 14279900.0 | 3.59 |
| 2020-07-07 | 3.45 | 3.19 | 3.19 | 3.39 | 10784700.0 | 3.38 |
| 2020-07-06 | 3.35 | 3.19 | 3.32 | 3.27 | 7690100.0 | 3.26 |
| 2020-07-02 | 3.32 | 3.15 | 3.15 | 3.19 | 8051700.0 | 3.18 |
| 2020-07-01 | 3.29 | 3.11 | 3.29 | 3.22 | 8740700.0 | 3.21 |
| 2020-06-30 | 3.28 | 3.02 | 3.05 | 3.27 | 11818500.0 | 3.26 |
| 2020-06-29 | 3.07 | 2.95 | 3.02 | 3.07 | 6672900.0 | 3.06 |
| 2020-06-26 | 3.0 | 2.87 | 2.97 | 2.96 | 8758600.0 | 2.95 |
| 2020-06-25 | 2.99 | 2.88 | 2.99 | 2.98 | 6256600.0 | 2.97 |
| 2020-06-24 | 3.04 | 2.85 | 3.04 | 2.93 | 9814200.0 | 2.92 |
| 2020-06-23 | 3.16 | 3.01 | 3.12 | 3.07 | 7451100.0 | 3.06 |
| 2020-06-22 | 3.16 | 2.98 | 3.0 | 3.03 | 11016400.0 | 3.02 |
| 2020-06-19 | 2.96 | 2.79 | 2.86 | 2.85 | 15717600.0 | 2.84 |
| 2020-06-18 | 2.94 | 2.73 | 2.89 | 2.76 | 9645600.0 | 2.75 |
| 2020-06-17 | 3.06 | 2.9 | 3.06 | 2.93 | 7396300.0 | 2.92 |
| 2020-06-16 | 3.19 | 3.01 | 3.18 | 3.06 | 5402000.0 | 3.05 |
| 2020-06-15 | 3.13 | 2.79 | 2.95 | 3.13 | 7903300.0 | 3.12 |
| 2020-06-12 | 3.19 | 3.03 | 3.16 | 3.1 | 6651300.0 | 3.09 |
| 2020-06-11 | 3.43 | 3.01 | 3.42 | 3.06 | 11950800.0 | 3.05 |
| 2020-06-10 | 3.47 | 3.2 | 3.26 | 3.44 | 12760100.0 | 3.43 |
| 2020-06-09 | 3.31 | 3.15 | 3.25 | 3.16 | 7677600.0 | 3.15 |
| 2020-06-08 | 3.34 | 3.11 | 3.2 | 3.31 | 6806000.0 | 3.3 |
| 2020-06-05 | 3.19 | 3.06 | 3.15 | 3.18 | 9994000.0 | 3.17 |
| 2020-06-04 | 3.36 | 3.21 | 3.31 | 3.28 | 7776400.0 | 3.27 |
| 2020-06-03 | 3.34 | 3.16 | 3.2 | 3.27 | 7506500.0 | 3.26 |
| 2020-06-02 | 3.66 | 3.29 | 3.6 | 3.29 | 11683200.0 | 3.28 |
| 2020-06-01 | 3.62 | 3.36 | 3.4 | 3.59 | 11270600.0 | 3.58 |
| 2020-05-29 | 3.38 | 3.23 | 3.28 | 3.32 | 10659900.0 | 3.31 |
| 2020-05-28 | 3.42 | 3.13 | 3.38 | 3.15 | 8182100.0 | 3.14 |
| 2020-05-27 | 3.28 | 2.99 | 3.04 | 3.27 | 11027200.0 | 3.26 |
| 2020-05-26 | 3.35 | 3.09 | 3.35 | 3.13 | 10064100.0 | 3.12 |
| 2020-05-22 | 3.57 | 3.33 | 3.49 | 3.35 | 7658600.0 | 3.34 |
| 2020-05-21 | 3.46 | 3.23 | 3.43 | 3.44 | 9993900.0 | 3.43 |
| 2020-05-20 | 3.54 | 3.35 | 3.36 | 3.53 | 13251800.0 | 3.52 |
| 2020-05-19 | 3.45 | 3.16 | 3.21 | 3.35 | 15263700.0 | 3.34 |
| 2020-05-18 | 3.21 | 3.01 | 3.15 | 3.15 | 13301400.0 | 3.14 |
| 2020-05-15 | 3.01 | 2.72 | 2.74 | 2.99 | 15748800.0 | 2.98 |
| 2020-05-14 | 2.65 | 2.48 | 2.55 | 2.64 | 9207900.0 | 2.63 |
| 2020-05-13 | 2.65 | 2.47 | 2.57 | 2.57 | 8098700.0 | 2.56 |
| 2020-05-12 | 2.69 | 2.52 | 2.65 | 2.53 | 5201000.0 | 2.52 |
| 2020-05-11 | 2.68 | 2.53 | 2.65 | 2.55 | 5941000.0 | 2.54 |
| 2020-05-08 | 2.69 | 2.55 | 2.6 | 2.66 | 7555000.0 | 2.65 |
| 2020-05-07 | 2.59 | 2.3 | 2.5 | 2.51 | 13376400.0 | 2.5 |
| 2020-05-06 | 2.62 | 2.5 | 2.6 | 2.57 | 5515100.0 | 2.56 |
| 2020-05-05 | 2.71 | 2.57 | 2.7 | 2.64 | 7128800.0 | 2.63 |
| 2020-05-04 | 2.71 | 2.61 | 2.68 | 2.71 | 6398100.0 | 2.7 |
| 2020-05-01 | 2.72 | 2.52 | 2.56 | 2.7 | 8806100.0 | 2.69 |
| 2020-04-30 | 2.76 | 2.59 | 2.75 | 2.63 | 8968700.0 | 2.62 |
| 2020-04-29 | 2.77 | 2.52 | 2.52 | 2.74 | 11814400.0 | 2.73 |
| 2020-04-28 | 2.53 | 2.41 | 2.52 | 2.49 | 5408800.0 | 2.48 |
| 2020-04-27 | 2.53 | 2.38 | 2.49 | 2.5 | 6091600.0 | 2.49 |
| 2020-04-24 | 2.6 | 2.37 | 2.56 | 2.47 | 8833500.0 | 2.46 |
| 2020-04-23 | 2.64 | 2.43 | 2.5 | 2.47 | 10957700.0 | 2.46 |
| 2020-04-22 | 2.45 | 2.35 | 2.38 | 2.4 | 8466400.0 | 2.39 |
| 2020-04-21 | 2.31 | 2.16 | 2.2 | 2.27 | 6454300.0 | 2.26 |
| 2020-04-20 | 2.35 | 2.22 | 2.22 | 2.33 | 6711900.0 | 2.32 |
| 2020-04-17 | 2.38 | 2.14 | 2.3 | 2.17 | 15416700.0 | 2.16 |
| 2020-04-16 | 2.45 | 2.27 | 2.32 | 2.38 | 11329100.0 | 2.37 |
| 2020-04-15 | 2.42 | 2.14 | 2.23 | 2.23 | 9428000.0 | 2.22 |
| 2020-04-14 | 2.5 | 2.24 | 2.4 | 2.36 | 15816100.0 | 2.35 |
| 2020-04-13 | 2.34 | 1.97 | 2.13 | 2.32 | 11427600.0 | 2.31 |
| 2020-04-09 | 2.11 | 1.93 | 1.94 | 2.1 | 12143200.0 | 2.09 |
| 2020-04-08 | 1.88 | 1.8 | 1.82 | 1.83 | 6318100.0 | 1.82 |
| 2020-04-07 | 1.99 | 1.74 | 1.96 | 1.8 | 8179200.0 | 1.79 |
| 2020-04-06 | 1.91 | 1.79 | 1.8 | 1.87 | 9503700.0 | 1.86 |
| 2020-04-03 | 1.82 | 1.66 | 1.82 | 1.7 | 6239500.0 | 1.7 |
| 2020-04-02 | 1.85 | 1.72 | 1.76 | 1.74 | 7839000.0 | 1.74 |
| 2020-04-01 | 1.83 | 1.68 | 1.77 | 1.69 | 8669400.0 | 1.69 |
| 2020-03-31 | 1.98 | 1.77 | 1.9 | 1.82 | 7927100.0 | 1.81 |
| 2020-03-30 | 2.08 | 1.81 | 1.91 | 1.85 | 8050800.0 | 1.84 |
| 2020-03-27 | 2.15 | 1.9 | 2.1 | 1.92 | 6919300.0 | 1.91 |
| 2020-03-26 | 2.53 | 2.1 | 2.35 | 2.18 | 11318100.0 | 2.17 |
| 2020-03-25 | 2.34 | 1.92 | 2.05 | 2.27 | 10730800.0 | 2.26 |
| 2020-03-24 | 2.14 | 1.86 | 2.01 | 2.07 | 13924400.0 | 2.06 |
| 2020-03-23 | 1.87 | 1.67 | 1.82 | 1.83 | 10054300.0 | 1.82 |
| 2020-03-20 | 1.9 | 1.6 | 1.9 | 1.66 | 15099200.0 | 1.66 |
| 2020-03-19 | 2.1 | 1.44 | 1.67 | 1.78 | 14645100.0 | 1.77 |
| 2020-03-18 | 2.21 | 1.55 | 1.98 | 1.61 | 11584000.0 | 1.61 |
| 2020-03-17 | 2.2 | 1.68 | 1.7 | 2.12 | 19019300.0 | 2.11 |
| 2020-03-16 | 1.8 | 1.4 | 1.52 | 1.7 | 12811000.0 | 1.7 |
| 2020-03-13 | 1.86 | 1.65 | 1.77 | 1.69 | 12786700.0 | 1.69 |
| 2020-03-12 | 1.95 | 1.67 | 1.89 | 1.69 | 12029900.0 | 1.69 |
| 2020-03-11 | 2.24 | 2.0 | 2.21 | 2.04 | 10857200.0 | 2.03 |
| 2020-03-10 | 2.33 | 2.08 | 2.33 | 2.28 | 9608900.0 | 2.27 |
| 2020-03-09 | 2.53 | 2.21 | 2.39 | 2.25 | 7655700.0 | 2.24 |
| 2020-03-06 | 2.75 | 2.54 | 2.74 | 2.64 | 8186100.0 | 2.63 |
| 2020-03-05 | 2.84 | 2.69 | 2.81 | 2.76 | 6903700.0 | 2.75 |
| 2020-03-04 | 2.86 | 2.62 | 2.83 | 2.79 | 9582400.0 | 2.78 |
| 2020-03-03 | 2.96 | 2.64 | 2.86 | 2.78 | 13928400.0 | 2.77 |
| 2020-03-02 | 2.83 | 2.61 | 2.73 | 2.83 | 6609000.0 | 2.82 |
| 2020-02-28 | 2.66 | 2.38 | 2.55 | 2.64 | 12413600.0 | 2.63 |
| 2020-02-27 | 3.09 | 2.75 | 3.08 | 2.82 | 14680500.0 | 2.81 |
| 2020-02-26 | 3.1 | 2.93 | 3.01 | 3.06 | 7445100.0 | 3.05 |
| 2020-02-25 | 3.19 | 3.0 | 3.09 | 3.03 | 12617400.0 | 3.02 |
| 2020-02-24 | 3.41 | 3.06 | 3.4 | 3.11 | 8827600.0 | 3.1 |
| 2020-02-21 | 3.35 | 3.25 | 3.32 | 3.29 | 9139400.0 | 3.28 |
| 2020-02-20 | 3.37 | 3.16 | 3.32 | 3.25 | 8356300.0 | 3.24 |
| 2020-02-19 | 3.36 | 3.19 | 3.26 | 3.32 | 10377500.0 | 3.31 |
| 2020-02-18 | 3.26 | 2.99 | 2.99 | 3.23 | 15003200.0 | 3.22 |