| 名前 | HUYA Inc. American depositary shares each representing one Class A ordinary share |
| ティッカー | HUYA |
| 国 | United States |
| 上場年 | 2018.0 |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 36.33 | 33.51 | 34.73 | 33.74 | 4549300.0 | 33.74 |
| 2021-02-12 | 34.87 | 32.31 | 32.5 | 34.01 | 3584000.0 | 34.01 |
| 2021-02-11 | 34.34 | 27.57 | 27.88 | 33.29 | 11050800.0 | 33.29 |
| 2021-02-10 | 28.75 | 25.11 | 25.2 | 27.82 | 7139000.0 | 27.82 |
| 2021-02-09 | 25.15 | 24.38 | 24.63 | 25.02 | 3186500.0 | 25.02 |
| 2021-02-08 | 26.37 | 23.9 | 26.35 | 24.5 | 6353600.0 | 24.5 |
| 2021-02-05 | 28.15 | 25.2 | 26.11 | 26.77 | 4490900.0 | 26.77 |
| 2021-02-04 | 27.49 | 25.71 | 26.86 | 26.32 | 3547200.0 | 26.32 |
| 2021-02-03 | 25.76 | 24.9 | 25.37 | 25.35 | 1852300.0 | 25.35 |
| 2021-02-02 | 26.14 | 24.88 | 26.07 | 25.06 | 3389500.0 | 25.06 |
| 2021-02-01 | 26.55 | 25.56 | 26.0 | 25.84 | 2033500.0 | 25.84 |
| 2021-01-29 | 26.66 | 25.49 | 25.6 | 25.89 | 3351300.0 | 25.89 |
| 2021-01-28 | 26.36 | 24.93 | 25.0 | 25.73 | 2999900.0 | 25.73 |
| 2021-01-27 | 27.56 | 25.73 | 26.25 | 25.84 | 9192200.0 | 25.84 |
| 2021-01-26 | 26.89 | 25.13 | 25.13 | 26.76 | 5589800.0 | 26.76 |
| 2021-01-25 | 25.1 | 23.87 | 25.0 | 24.99 | 3700100.0 | 24.99 |
| 2021-01-22 | 24.41 | 23.27 | 23.5 | 24.03 | 2953300.0 | 24.03 |
| 2021-01-21 | 23.84 | 23.05 | 23.59 | 23.71 | 2700300.0 | 23.71 |
| 2021-01-20 | 23.65 | 22.66 | 23.5 | 23.22 | 3937500.0 | 23.22 |
| 2021-01-19 | 23.3 | 22.25 | 22.59 | 23.0 | 3873700.0 | 23.0 |
| 2021-01-15 | 22.99 | 21.56 | 22.63 | 21.96 | 3765400.0 | 21.96 |
| 2021-01-14 | 22.59 | 21.61 | 22.35 | 22.4 | 4756900.0 | 22.4 |
| 2021-01-13 | 22.49 | 21.01 | 21.01 | 21.77 | 3209300.0 | 21.77 |
| 2021-01-12 | 21.1 | 20.59 | 20.77 | 20.92 | 1516600.0 | 20.92 |
| 2021-01-11 | 20.91 | 20.07 | 20.71 | 20.76 | 2095200.0 | 20.76 |
| 2021-01-08 | 21.64 | 20.56 | 21.18 | 21.09 | 2894100.0 | 21.09 |
| 2021-01-07 | 21.28 | 20.55 | 20.72 | 20.91 | 2540200.0 | 20.91 |
| 2021-01-06 | 21.5 | 20.37 | 21.29 | 20.44 | 3473100.0 | 20.44 |
| 2021-01-05 | 21.84 | 20.48 | 20.6 | 21.82 | 3601200.0 | 21.82 |
| 2021-01-04 | 20.85 | 19.91 | 19.98 | 20.6 | 3007100.0 | 20.6 |
| 2020-12-31 | 20.22 | 19.28 | 20.2 | 19.93 | 2249100.0 | 19.93 |
| 2020-12-30 | 20.3 | 19.34 | 19.34 | 19.97 | 2886900.0 | 19.97 |
| 2020-12-29 | 19.46 | 18.97 | 18.97 | 19.04 | 2349500.0 | 19.04 |
| 2020-12-28 | 18.86 | 18.14 | 18.63 | 18.83 | 2478100.0 | 18.83 |
| 2020-12-24 | 19.61 | 18.63 | 19.49 | 18.91 | 2081700.0 | 18.91 |
| 2020-12-23 | 20.0 | 19.41 | 19.7 | 19.88 | 1883900.0 | 19.88 |
| 2020-12-22 | 21.1 | 19.56 | 21.04 | 19.67 | 2678700.0 | 19.67 |
| 2020-12-21 | 21.16 | 20.51 | 20.67 | 21.12 | 3948200.0 | 21.12 |
| 2020-12-18 | 21.2 | 20.64 | 20.85 | 21.09 | 2437600.0 | 21.09 |
| 2020-12-17 | 20.9 | 20.32 | 20.5 | 20.85 | 2813400.0 | 20.85 |
| 2020-12-16 | 20.5 | 20.11 | 20.11 | 20.43 | 2957700.0 | 20.43 |
| 2020-12-15 | 20.3 | 19.67 | 20.08 | 20.2 | 4221100.0 | 20.2 |
| 2020-12-14 | 20.52 | 19.45 | 19.97 | 20.2 | 3931900.0 | 20.2 |
| 2020-12-11 | 20.35 | 19.65 | 19.95 | 20.35 | 4736600.0 | 20.35 |
| 2020-12-10 | 20.2 | 19.58 | 19.96 | 20.0 | 4031300.0 | 20.0 |
| 2020-12-09 | 20.51 | 19.61 | 19.92 | 20.08 | 5807000.0 | 20.08 |
| 2020-12-08 | 19.6 | 18.72 | 19.06 | 19.54 | 3784100.0 | 19.54 |
| 2020-12-07 | 19.13 | 18.65 | 19.0 | 18.99 | 3727400.0 | 18.99 |
| 2020-12-04 | 19.45 | 18.6 | 19.45 | 19.0 | 3890200.0 | 19.0 |
| 2020-12-03 | 20.06 | 19.25 | 19.79 | 19.39 | 3387500.0 | 19.39 |
| 2020-12-02 | 20.0 | 19.38 | 20.0 | 19.74 | 3341200.0 | 19.74 |
| 2020-12-01 | 20.83 | 19.93 | 20.75 | 20.12 | 4150700.0 | 20.12 |
| 2020-11-30 | 21.5 | 20.53 | 21.44 | 20.69 | 3263400.0 | 20.69 |
| 2020-11-27 | 21.63 | 21.12 | 21.5 | 21.49 | 1701000.0 | 21.49 |
| 2020-11-25 | 21.56 | 21.09 | 21.29 | 21.49 | 2367800.0 | 21.49 |
| 2020-11-24 | 21.6 | 20.91 | 21.32 | 21.57 | 2949900.0 | 21.57 |
| 2020-11-23 | 21.61 | 20.7 | 20.8 | 21.61 | 3883900.0 | 21.61 |
| 2020-11-20 | 21.49 | 20.77 | 21.49 | 20.97 | 5832400.0 | 20.97 |
| 2020-11-19 | 21.48 | 20.48 | 20.74 | 20.99 | 3936500.0 | 20.99 |
| 2020-11-18 | 21.6 | 20.48 | 21.59 | 20.91 | 3591200.0 | 20.91 |
| 2020-11-17 | 21.82 | 21.16 | 21.7 | 21.73 | 2363200.0 | 21.73 |
| 2020-11-16 | 22.14 | 21.37 | 21.84 | 21.6 | 2504000.0 | 21.6 |
| 2020-11-13 | 22.07 | 21.3 | 21.86 | 21.52 | 1874600.0 | 21.52 |
| 2020-11-12 | 22.17 | 20.98 | 21.0 | 21.36 | 4605800.0 | 21.36 |
| 2020-11-11 | 21.08 | 19.16 | 20.08 | 20.6 | 5082000.0 | 20.6 |
| 2020-11-10 | 21.23 | 19.75 | 21.04 | 19.91 | 5943300.0 | 19.91 |
| 2020-11-09 | 22.19 | 20.57 | 22.12 | 21.02 | 5618600.0 | 21.02 |
| 2020-11-06 | 22.86 | 21.83 | 22.43 | 22.0 | 2444800.0 | 22.0 |
| 2020-11-05 | 23.15 | 21.31 | 23.15 | 22.67 | 5054000.0 | 22.67 |
| 2020-11-04 | 22.75 | 22.02 | 22.16 | 22.64 | 4066100.0 | 22.64 |
| 2020-11-03 | 22.54 | 21.47 | 21.94 | 22.15 | 5051600.0 | 22.15 |
| 2020-11-02 | 22.45 | 21.63 | 22.3 | 22.05 | 2762600.0 | 22.05 |
| 2020-10-30 | 22.46 | 21.49 | 21.68 | 22.4 | 4833100.0 | 22.4 |
| 2020-10-29 | 22.09 | 20.95 | 20.95 | 22.0 | 2599900.0 | 22.0 |
| 2020-10-28 | 21.35 | 20.23 | 21.33 | 20.79 | 3336000.0 | 20.79 |
| 2020-10-27 | 22.03 | 21.22 | 21.27 | 21.99 | 1279500.0 | 21.99 |
| 2020-10-26 | 21.94 | 21.15 | 21.45 | 21.4 | 1500800.0 | 21.4 |
| 2020-10-23 | 21.77 | 21.12 | 21.24 | 21.68 | 1609000.0 | 21.68 |
| 2020-10-22 | 22.1 | 21.02 | 21.85 | 21.2 | 2443000.0 | 21.2 |
| 2020-10-21 | 22.21 | 21.71 | 22.16 | 21.75 | 1837100.0 | 21.75 |
| 2020-10-20 | 23.11 | 21.8 | 23.09 | 21.89 | 2691400.0 | 21.89 |
| 2020-10-19 | 23.0 | 21.92 | 22.35 | 23.0 | 3717900.0 | 23.0 |
| 2020-10-16 | 22.44 | 21.83 | 22.39 | 22.19 | 2503600.0 | 22.19 |
| 2020-10-15 | 22.38 | 21.85 | 21.93 | 22.15 | 2876800.0 | 22.15 |
| 2020-10-14 | 22.53 | 21.83 | 22.4 | 22.24 | 4342900.0 | 22.24 |
| 2020-10-13 | 23.57 | 21.42 | 23.53 | 22.34 | 10638700.0 | 22.34 |
| 2020-10-12 | 24.37 | 22.36 | 23.74 | 22.91 | 19103200.0 | 22.91 |
| 2020-10-09 | 25.87 | 24.61 | 24.79 | 25.79 | 1172000.0 | 25.79 |
| 2020-10-08 | 24.9 | 24.44 | 24.81 | 24.52 | 868000.0 | 24.52 |
| 2020-10-07 | 24.78 | 24.31 | 24.49 | 24.6 | 913600.0 | 24.6 |
| 2020-10-06 | 25.2 | 24.14 | 24.7 | 24.36 | 1056200.0 | 24.36 |
| 2020-10-05 | 25.8 | 24.14 | 25.6 | 24.36 | 1283600.0 | 24.36 |
| 2020-10-02 | 25.86 | 24.33 | 24.38 | 25.55 | 1814000.0 | 25.55 |
| 2020-10-01 | 25.26 | 23.96 | 23.96 | 24.97 | 1617400.0 | 24.97 |
| 2020-09-30 | 24.23 | 23.34 | 23.78 | 23.95 | 2067600.0 | 23.95 |
| 2020-09-29 | 24.95 | 23.55 | 24.88 | 23.7 | 1602000.0 | 23.7 |
| 2020-09-28 | 25.71 | 24.21 | 25.66 | 24.8 | 1255800.0 | 24.8 |
| 2020-09-25 | 25.45 | 24.85 | 25.33 | 25.02 | 619400.0 | 25.02 |
| 2020-09-24 | 25.42 | 24.43 | 24.71 | 25.09 | 880300.0 | 25.09 |
| 2020-09-23 | 26.27 | 25.01 | 26.14 | 25.14 | 1071200.0 | 25.14 |
| 2020-09-22 | 26.25 | 25.51 | 26.1 | 26.18 | 966800.0 | 26.18 |
| 2020-09-21 | 26.5 | 25.09 | 26.45 | 25.99 | 1647800.0 | 25.99 |
| 2020-09-18 | 27.6 | 26.62 | 27.55 | 26.87 | 1968000.0 | 26.87 |
| 2020-09-17 | 27.69 | 26.41 | 26.5 | 27.56 | 1408700.0 | 27.56 |
| 2020-09-16 | 27.6 | 26.86 | 27.3 | 27.25 | 1172100.0 | 27.25 |
| 2020-09-15 | 27.42 | 26.41 | 26.93 | 27.13 | 1674400.0 | 27.13 |
| 2020-09-14 | 26.9 | 26.08 | 26.17 | 26.51 | 1517500.0 | 26.51 |
| 2020-09-11 | 26.09 | 25.05 | 25.92 | 25.79 | 1361200.0 | 25.79 |
| 2020-09-10 | 27.45 | 25.5 | 27.43 | 25.61 | 1646100.0 | 25.61 |
| 2020-09-09 | 27.22 | 26.17 | 26.63 | 27.05 | 1281800.0 | 27.05 |
| 2020-09-08 | 26.5 | 25.3 | 25.76 | 26.19 | 2007000.0 | 26.19 |
| 2020-09-04 | 27.44 | 25.03 | 26.01 | 27.05 | 2141300.0 | 27.05 |
| 2020-09-03 | 28.84 | 25.51 | 28.7 | 26.8 | 2989400.0 | 26.8 |
| 2020-09-02 | 30.62 | 29.14 | 29.93 | 29.47 | 2672100.0 | 29.47 |
| 2020-09-01 | 29.67 | 28.7 | 28.73 | 29.58 | 2859100.0 | 29.58 |
| 2020-08-31 | 29.13 | 28.42 | 28.95 | 28.72 | 2728600.0 | 28.72 |
| 2020-08-28 | 28.9 | 27.92 | 28.03 | 28.8 | 1875900.0 | 28.8 |
| 2020-08-27 | 28.22 | 27.63 | 28.0 | 28.19 | 1783400.0 | 28.19 |
| 2020-08-26 | 28.1 | 27.11 | 27.18 | 27.86 | 3203700.0 | 27.86 |
| 2020-08-25 | 27.36 | 25.7 | 26.44 | 27.11 | 2663300.0 | 27.11 |
| 2020-08-24 | 26.63 | 24.93 | 24.97 | 26.44 | 3335000.0 | 26.44 |
| 2020-08-21 | 25.07 | 24.55 | 24.75 | 24.69 | 777000.0 | 24.69 |
| 2020-08-20 | 25.41 | 24.54 | 24.8 | 24.59 | 1288000.0 | 24.59 |
| 2020-08-19 | 25.86 | 24.71 | 25.5 | 24.84 | 1812100.0 | 24.84 |
| 2020-08-18 | 26.15 | 24.92 | 24.99 | 25.5 | 1967300.0 | 25.5 |
| 2020-08-17 | 24.99 | 24.27 | 24.54 | 24.8 | 1829800.0 | 24.8 |
| 2020-08-14 | 24.68 | 24.0 | 24.48 | 24.12 | 3122700.0 | 24.12 |
| 2020-08-13 | 25.94 | 24.28 | 25.3 | 24.72 | 2731500.0 | 24.72 |
| 2020-08-12 | 25.73 | 23.92 | 24.18 | 25.73 | 3040100.0 | 25.73 |
| 2020-08-11 | 24.88 | 22.34 | 24.15 | 24.06 | 6224200.0 | 24.06 |
| 2020-08-10 | 28.59 | 23.32 | 27.44 | 24.04 | 7051900.0 | 24.04 |
| 2020-08-07 | 27.69 | 26.08 | 26.69 | 26.66 | 2471800.0 | 26.66 |
| 2020-08-06 | 28.47 | 27.5 | 27.57 | 28.01 | 4706300.0 | 28.01 |
| 2020-08-05 | 28.13 | 26.58 | 28.01 | 27.06 | 6080300.0 | 27.06 |
| 2020-08-04 | 25.23 | 24.29 | 24.29 | 25.11 | 2245200.0 | 25.11 |
| 2020-08-03 | 24.71 | 23.7 | 24.55 | 24.1 | 2205200.0 | 24.1 |
| 2020-07-31 | 24.61 | 23.43 | 23.71 | 24.32 | 3296300.0 | 24.32 |
| 2020-07-30 | 23.52 | 22.99 | 23.14 | 23.43 | 1243500.0 | 23.43 |
| 2020-07-29 | 23.77 | 22.88 | 23.13 | 23.46 | 1280500.0 | 23.46 |
| 2020-07-28 | 23.66 | 22.26 | 22.52 | 22.78 | 1910800.0 | 22.78 |
| 2020-07-27 | 22.68 | 22.03 | 22.54 | 22.37 | 1101500.0 | 22.37 |
| 2020-07-24 | 22.62 | 21.65 | 22.05 | 22.47 | 2068600.0 | 22.47 |
| 2020-07-23 | 24.2 | 22.66 | 24.0 | 22.79 | 2497800.0 | 22.79 |
| 2020-07-22 | 24.83 | 23.26 | 24.34 | 23.79 | 2880100.0 | 23.79 |
| 2020-07-21 | 26.44 | 24.79 | 24.8 | 24.97 | 7449100.0 | 24.97 |
| 2020-07-20 | 25.38 | 24.3 | 24.48 | 24.82 | 2332600.0 | 24.82 |
| 2020-07-17 | 24.51 | 23.45 | 23.66 | 24.28 | 2469300.0 | 24.28 |
| 2020-07-16 | 23.74 | 22.32 | 22.5 | 23.55 | 1752000.0 | 23.55 |
| 2020-07-15 | 24.09 | 22.76 | 24.0 | 23.74 | 2444500.0 | 23.74 |
| 2020-07-14 | 23.99 | 22.15 | 22.75 | 23.97 | 2809900.0 | 23.97 |
| 2020-07-13 | 25.47 | 23.71 | 25.0 | 23.74 | 2058700.0 | 23.74 |
| 2020-07-10 | 24.62 | 23.81 | 24.12 | 24.4 | 1935800.0 | 24.4 |
| 2020-07-09 | 24.73 | 23.75 | 24.19 | 24.31 | 4491600.0 | 24.31 |
| 2020-07-08 | 23.94 | 22.52 | 22.8 | 23.66 | 3471200.0 | 23.66 |
| 2020-07-07 | 22.72 | 21.78 | 22.42 | 22.42 | 2675100.0 | 22.42 |
| 2020-07-06 | 22.5 | 20.22 | 20.4 | 22.48 | 5609500.0 | 22.48 |
| 2020-07-02 | 20.0 | 19.33 | 19.84 | 19.48 | 1864500.0 | 19.48 |
| 2020-07-01 | 19.59 | 18.81 | 18.86 | 19.49 | 1565200.0 | 19.49 |
| 2020-06-30 | 19.4 | 18.58 | 18.99 | 18.67 | 3123400.0 | 18.67 |
| 2020-06-29 | 19.6 | 18.61 | 18.86 | 18.83 | 2173900.0 | 18.83 |
| 2020-06-26 | 18.91 | 18.22 | 18.52 | 18.63 | 1769900.0 | 18.63 |
| 2020-06-25 | 18.7 | 18.05 | 18.25 | 18.54 | 1492800.0 | 18.54 |
| 2020-06-24 | 18.28 | 17.72 | 18.23 | 17.98 | 2268500.0 | 17.98 |
| 2020-06-23 | 18.87 | 18.17 | 18.47 | 18.52 | 4315200.0 | 18.52 |
| 2020-06-22 | 20.15 | 19.08 | 20.1 | 19.5 | 2864100.0 | 19.5 |
| 2020-06-19 | 20.78 | 19.79 | 19.87 | 20.22 | 4932400.0 | 20.22 |
| 2020-06-18 | 19.99 | 18.84 | 18.99 | 19.47 | 2765900.0 | 19.47 |
| 2020-06-17 | 19.3 | 18.63 | 18.88 | 19.03 | 3747300.0 | 19.03 |
| 2020-06-16 | 18.55 | 17.8 | 18.2 | 18.49 | 3553500.0 | 18.49 |
| 2020-06-15 | 17.8 | 16.16 | 16.35 | 17.44 | 3599900.0 | 17.44 |
| 2020-06-12 | 17.73 | 16.39 | 17.7 | 16.48 | 3654900.0 | 16.48 |
| 2020-06-11 | 17.88 | 16.05 | 16.15 | 17.25 | 8338200.0 | 17.25 |
| 2020-06-10 | 16.33 | 15.46 | 16.0 | 16.04 | 2759300.0 | 16.04 |
| 2020-06-09 | 16.5 | 15.86 | 16.5 | 15.91 | 2322400.0 | 15.91 |
| 2020-06-08 | 17.13 | 16.51 | 16.86 | 16.59 | 2197600.0 | 16.59 |
| 2020-06-05 | 16.74 | 15.88 | 16.56 | 16.68 | 4624400.0 | 16.68 |
| 2020-06-04 | 17.43 | 16.72 | 16.91 | 16.93 | 2912000.0 | 16.93 |
| 2020-06-03 | 16.9 | 16.05 | 16.5 | 16.82 | 3752200.0 | 16.82 |
| 2020-06-02 | 16.9 | 15.92 | 16.0 | 16.57 | 3053500.0 | 16.57 |
| 2020-06-01 | 16.16 | 15.36 | 15.5 | 16.05 | 3001500.0 | 16.05 |
| 2020-05-29 | 15.82 | 14.98 | 15.6 | 15.52 | 2892200.0 | 15.52 |
| 2020-05-28 | 16.25 | 15.52 | 16.08 | 15.61 | 2261300.0 | 15.61 |
| 2020-05-27 | 16.75 | 15.84 | 16.5 | 16.3 | 2417400.0 | 16.3 |
| 2020-05-26 | 16.88 | 16.0 | 16.0 | 16.32 | 4010700.0 | 16.32 |
| 2020-05-22 | 16.52 | 15.31 | 16.52 | 15.54 | 6535200.0 | 15.54 |
| 2020-05-21 | 17.98 | 16.51 | 17.57 | 17.09 | 8391700.0 | 17.09 |
| 2020-05-20 | 20.12 | 18.62 | 19.14 | 19.15 | 7926600.0 | 19.15 |
| 2020-05-19 | 19.18 | 17.75 | 17.96 | 18.75 | 4378200.0 | 18.75 |
| 2020-05-18 | 18.41 | 17.33 | 17.72 | 17.5 | 4154800.0 | 17.5 |
| 2020-05-15 | 17.25 | 16.1 | 16.12 | 17.13 | 2675600.0 | 17.13 |
| 2020-05-14 | 16.4 | 15.31 | 15.8 | 16.34 | 1465100.0 | 16.34 |
| 2020-05-13 | 16.23 | 15.57 | 16.0 | 16.03 | 1719200.0 | 16.03 |
| 2020-05-12 | 16.57 | 15.8 | 16.4 | 15.84 | 1982900.0 | 15.84 |
| 2020-05-11 | 16.14 | 15.64 | 15.8 | 16.1 | 1934400.0 | 16.1 |
| 2020-05-08 | 16.21 | 15.42 | 15.58 | 15.85 | 1740200.0 | 15.85 |
| 2020-05-07 | 15.57 | 15.02 | 15.22 | 15.5 | 1527100.0 | 15.5 |
| 2020-05-06 | 15.34 | 14.87 | 15.13 | 15.04 | 1337000.0 | 15.04 |
| 2020-05-05 | 15.82 | 14.64 | 15.46 | 14.7 | 2265500.0 | 14.7 |
| 2020-05-04 | 15.25 | 14.75 | 14.81 | 15.1 | 1893900.0 | 15.1 |
| 2020-05-01 | 15.85 | 14.53 | 15.68 | 15.11 | 3353700.0 | 15.11 |
| 2020-04-30 | 16.98 | 15.76 | 16.03 | 16.23 | 2571000.0 | 16.23 |
| 2020-04-29 | 16.09 | 15.41 | 15.92 | 15.99 | 1950400.0 | 15.99 |
| 2020-04-28 | 16.6 | 15.51 | 16.6 | 15.71 | 1954700.0 | 15.71 |
| 2020-04-27 | 16.72 | 16.27 | 16.45 | 16.32 | 3387400.0 | 16.32 |
| 2020-04-24 | 16.32 | 15.3 | 15.59 | 16.21 | 2763700.0 | 16.21 |
| 2020-04-23 | 15.74 | 15.2 | 15.28 | 15.39 | 2001700.0 | 15.39 |
| 2020-04-22 | 15.53 | 14.87 | 15.49 | 15.44 | 2591700.0 | 15.44 |
| 2020-04-21 | 15.94 | 14.76 | 15.82 | 15.17 | 3093000.0 | 15.17 |
| 2020-04-20 | 16.74 | 15.95 | 16.3 | 16.18 | 2114300.0 | 16.18 |
| 2020-04-17 | 16.61 | 15.91 | 16.46 | 16.55 | 2749000.0 | 16.55 |
| 2020-04-16 | 16.82 | 15.82 | 16.61 | 16.05 | 2421200.0 | 16.05 |
| 2020-04-15 | 16.8 | 15.66 | 16.2 | 16.54 | 2586300.0 | 16.54 |
| 2020-04-14 | 16.88 | 16.05 | 16.39 | 16.58 | 3209200.0 | 16.58 |
| 2020-04-13 | 16.12 | 15.33 | 15.56 | 15.95 | 2235300.0 | 15.95 |
| 2020-04-09 | 15.85 | 15.03 | 15.5 | 15.62 | 2344300.0 | 15.62 |
| 2020-04-08 | 15.74 | 14.7 | 14.71 | 15.37 | 3490400.0 | 15.37 |
| 2020-04-07 | 16.75 | 14.5 | 16.61 | 15.08 | 5678700.0 | 15.08 |
| 2020-04-06 | 16.84 | 16.06 | 16.59 | 16.13 | 2577300.0 | 16.13 |
| 2020-04-03 | 18.54 | 15.7 | 18.02 | 15.97 | 6420100.0 | 15.97 |
| 2020-04-02 | 17.3 | 16.1 | 16.53 | 16.99 | 1930900.0 | 16.99 |
| 2020-04-01 | 17.75 | 16.46 | 16.59 | 16.7 | 2486200.0 | 16.7 |
| 2020-03-31 | 17.59 | 16.54 | 16.93 | 16.95 | 2758000.0 | 16.95 |
| 2020-03-30 | 16.97 | 16.1 | 16.6 | 16.9 | 2297800.0 | 16.9 |
| 2020-03-27 | 17.05 | 15.79 | 15.97 | 16.49 | 2767400.0 | 16.49 |
| 2020-03-26 | 17.18 | 15.4 | 15.5 | 16.7 | 4052300.0 | 16.7 |
| 2020-03-25 | 16.38 | 14.5 | 14.52 | 14.98 | 4794400.0 | 14.98 |
| 2020-03-24 | 14.71 | 13.57 | 14.27 | 14.18 | 4450800.0 | 14.18 |
| 2020-03-23 | 13.59 | 12.41 | 13.07 | 13.49 | 2589100.0 | 13.49 |
| 2020-03-20 | 13.99 | 13.15 | 13.8 | 13.36 | 2100400.0 | 13.36 |
| 2020-03-19 | 13.87 | 12.27 | 12.36 | 13.04 | 3788100.0 | 13.04 |
| 2020-03-18 | 14.36 | 11.78 | 13.89 | 12.36 | 6321000.0 | 12.36 |
| 2020-03-17 | 15.15 | 13.01 | 14.97 | 14.85 | 6247000.0 | 14.85 |
| 2020-03-16 | 15.13 | 13.85 | 14.01 | 14.44 | 3756000.0 | 14.44 |
| 2020-03-13 | 16.38 | 14.51 | 16.22 | 15.4 | 4488200.0 | 15.4 |
| 2020-03-12 | 16.74 | 14.58 | 16.74 | 15.46 | 6170000.0 | 15.46 |
| 2020-03-11 | 19.19 | 17.56 | 18.25 | 17.75 | 2001700.0 | 17.75 |
| 2020-03-10 | 19.55 | 18.07 | 19.5 | 18.84 | 2538900.0 | 18.84 |
| 2020-03-09 | 19.59 | 17.81 | 18.38 | 18.99 | 3218600.0 | 18.99 |
| 2020-03-06 | 20.0 | 19.3 | 19.76 | 19.9 | 2562200.0 | 19.9 |
| 2020-03-05 | 20.48 | 19.5 | 20.23 | 20.1 | 2460900.0 | 20.1 |
| 2020-03-04 | 20.68 | 19.29 | 19.4 | 20.38 | 2696700.0 | 20.38 |
| 2020-03-03 | 19.9 | 18.7 | 19.41 | 19.21 | 2025900.0 | 19.21 |
| 2020-03-02 | 19.85 | 18.93 | 19.85 | 19.39 | 2438400.0 | 19.39 |
| 2020-02-28 | 19.88 | 17.92 | 17.92 | 19.81 | 4592800.0 | 19.81 |
| 2020-02-27 | 19.31 | 17.72 | 19.31 | 18.58 | 3501100.0 | 18.58 |
| 2020-02-26 | 19.84 | 18.91 | 19.19 | 19.6 | 1954900.0 | 19.6 |
| 2020-02-25 | 20.17 | 19.27 | 19.99 | 19.27 | 3243100.0 | 19.27 |
| 2020-02-24 | 19.82 | 18.87 | 19.12 | 19.49 | 2988700.0 | 19.49 |
| 2020-02-21 | 20.77 | 19.86 | 20.74 | 20.05 | 2469000.0 | 20.05 |
| 2020-02-20 | 21.07 | 20.41 | 20.75 | 20.93 | 2251600.0 | 20.93 |
| 2020-02-19 | 20.88 | 20.43 | 20.56 | 20.61 | 1736600.0 | 20.61 |
| 2020-02-18 | 21.05 | 20.18 | 21.0 | 20.58 | 2375100.0 | 20.58 |