| 名前 | Nexa Resources S.A. Common Shares |
| ティッカー | NEXA |
| 国 | nan |
| 上場年 | 2017.0 |
| セクター | Basic Industries |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 11.5 | 10.33 | 10.47 | 10.44 | 200500.0 | 10.44 |
| 2021-02-12 | 10.69 | 9.55 | 9.77 | 10.37 | 75700.0 | 10.37 |
| 2021-02-11 | 10.78 | 9.6 | 10.07 | 10.03 | 40600.0 | 10.03 |
| 2021-02-10 | 10.64 | 9.88 | 10.25 | 10.07 | 27500.0 | 10.07 |
| 2021-02-09 | 10.8 | 9.76 | 10.7 | 10.05 | 73300.0 | 10.05 |
| 2021-02-08 | 10.71 | 9.47 | 9.53 | 10.66 | 48100.0 | 10.66 |
| 2021-02-05 | 9.64 | 9.04 | 9.64 | 9.2 | 35100.0 | 9.2 |
| 2021-02-04 | 10.0 | 9.44 | 9.88 | 9.52 | 45300.0 | 9.52 |
| 2021-02-03 | 10.35 | 9.85 | 9.95 | 9.96 | 28500.0 | 9.96 |
| 2021-02-02 | 10.55 | 9.8 | 9.99 | 10.09 | 65200.0 | 10.09 |
| 2021-02-01 | 12.58 | 8.92 | 10.0 | 10.11 | 84800.0 | 10.11 |
| 2021-01-29 | 9.66 | 8.09 | 8.21 | 8.63 | 73100.0 | 8.63 |
| 2021-01-28 | 8.58 | 7.77 | 8.01 | 8.18 | 27400.0 | 8.18 |
| 2021-01-27 | 8.59 | 7.9 | 8.59 | 8.09 | 83000.0 | 8.09 |
| 2021-01-26 | 8.8 | 8.68 | 8.73 | 8.8 | 10100.0 | 8.8 |
| 2021-01-25 | 9.14 | 8.68 | 8.99 | 8.72 | 11600.0 | 8.72 |
| 2021-01-22 | 9.16 | 8.6 | 8.6 | 8.9 | 5400.0 | 8.9 |
| 2021-01-21 | 9.54 | 8.97 | 9.3 | 9.06 | 12600.0 | 9.06 |
| 2021-01-20 | 9.36 | 8.99 | 8.99 | 9.36 | 3300.0 | 9.36 |
| 2021-01-19 | 9.33 | 8.75 | 8.75 | 9.27 | 8900.0 | 9.27 |
| 2021-01-15 | 9.5 | 8.49 | 9.23 | 8.76 | 33600.0 | 8.76 |
| 2021-01-14 | 9.5 | 9.01 | 9.01 | 9.24 | 25900.0 | 9.24 |
| 2021-01-13 | 9.45 | 9.0 | 9.45 | 9.07 | 11200.0 | 9.07 |
| 2021-01-12 | 9.59 | 8.81 | 8.82 | 9.45 | 37200.0 | 9.45 |
| 2021-01-11 | 8.88 | 8.63 | 8.88 | 8.78 | 15800.0 | 8.78 |
| 2021-01-08 | 9.35 | 8.85 | 9.33 | 8.94 | 41100.0 | 8.94 |
| 2021-01-07 | 9.74 | 9.05 | 9.74 | 9.22 | 20300.0 | 9.22 |
| 2021-01-06 | 9.88 | 9.38 | 9.45 | 9.62 | 11900.0 | 9.62 |
| 2021-01-05 | 10.13 | 9.19 | 9.83 | 9.37 | 68000.0 | 9.37 |
| 2021-01-04 | 10.41 | 9.7 | 9.76 | 9.8 | 88600.0 | 9.8 |
| 2020-12-31 | 9.85 | 9.5 | 9.77 | 9.64 | 63700.0 | 9.64 |
| 2020-12-30 | 9.88 | 9.38 | 9.86 | 9.52 | 40600.0 | 9.52 |
| 2020-12-29 | 10.02 | 9.21 | 9.3 | 9.83 | 81600.0 | 9.83 |
| 2020-12-28 | 9.38 | 8.42 | 8.56 | 9.27 | 56800.0 | 9.27 |
| 2020-12-24 | 8.65 | 8.15 | 8.15 | 8.52 | 47500.0 | 8.52 |
| 2020-12-23 | 8.25 | 8.06 | 8.06 | 8.17 | 30400.0 | 8.17 |
| 2020-12-22 | 8.27 | 8.09 | 8.09 | 8.16 | 49200.0 | 8.16 |
| 2020-12-21 | 8.2 | 7.4 | 7.4 | 8.19 | 35400.0 | 8.19 |
| 2020-12-18 | 8.31 | 7.41 | 8.07 | 7.41 | 106200.0 | 7.41 |
| 2020-12-17 | 8.5 | 7.85 | 8.35 | 8.0 | 88600.0 | 8.0 |
| 2020-12-16 | 8.32 | 8.0 | 8.32 | 8.08 | 30900.0 | 8.08 |
| 2020-12-15 | 8.25 | 8.0 | 8.02 | 8.16 | 19400.0 | 8.16 |
| 2020-12-14 | 8.44 | 7.87 | 8.35 | 7.89 | 23900.0 | 7.89 |
| 2020-12-11 | 9.04 | 8.31 | 8.7 | 8.34 | 30400.0 | 8.34 |
| 2020-12-10 | 8.84 | 8.6 | 8.6 | 8.76 | 16800.0 | 8.76 |
| 2020-12-09 | 9.11 | 8.54 | 9.11 | 8.62 | 32800.0 | 8.62 |
| 2020-12-08 | 9.12 | 8.78 | 8.8 | 9.06 | 36200.0 | 9.06 |
| 2020-12-07 | 8.83 | 7.96 | 8.0 | 8.83 | 39600.0 | 8.83 |
| 2020-12-04 | 8.4 | 8.02 | 8.24 | 8.07 | 33700.0 | 8.07 |
| 2020-12-03 | 9.0 | 7.71 | 7.8 | 8.3 | 82700.0 | 8.3 |
| 2020-12-02 | 8.1 | 7.65 | 8.03 | 7.71 | 48200.0 | 7.71 |
| 2020-12-01 | 8.37 | 7.91 | 8.05 | 7.97 | 38500.0 | 7.97 |
| 2020-11-30 | 8.41 | 7.68 | 8.06 | 7.88 | 46900.0 | 7.88 |
| 2020-11-27 | 8.23 | 8.01 | 8.01 | 8.2 | 15000.0 | 8.2 |
| 2020-11-25 | 8.24 | 7.95 | 7.95 | 8.05 | 21300.0 | 8.05 |
| 2020-11-24 | 8.16 | 7.64 | 7.81 | 7.93 | 34400.0 | 7.93 |
| 2020-11-23 | 8.02 | 7.71 | 7.81 | 7.88 | 14700.0 | 7.88 |
| 2020-11-20 | 7.9 | 7.66 | 7.81 | 7.67 | 13400.0 | 7.67 |
| 2020-11-19 | 7.85 | 7.6 | 7.75 | 7.81 | 5700.0 | 7.81 |
| 2020-11-18 | 8.04 | 7.51 | 7.81 | 7.85 | 21000.0 | 7.85 |
| 2020-11-17 | 7.95 | 7.71 | 7.71 | 7.9 | 11100.0 | 7.9 |
| 2020-11-16 | 7.9 | 7.49 | 7.54 | 7.71 | 31700.0 | 7.71 |
| 2020-11-13 | 7.59 | 7.37 | 7.51 | 7.51 | 14400.0 | 7.51 |
| 2020-11-12 | 7.5 | 7.19 | 7.22 | 7.43 | 33500.0 | 7.43 |
| 2020-11-11 | 7.51 | 7.16 | 7.51 | 7.34 | 18100.0 | 7.34 |
| 2020-11-10 | 7.62 | 7.07 | 7.2 | 7.57 | 36200.0 | 7.57 |
| 2020-11-09 | 7.33 | 6.62 | 6.8 | 7.1 | 55600.0 | 7.1 |
| 2020-11-06 | 7.49 | 6.94 | 7.17 | 6.94 | 65500.0 | 6.94 |
| 2020-11-05 | 7.18 | 6.64 | 6.79 | 7.03 | 39500.0 | 7.03 |
| 2020-11-04 | 6.66 | 6.37 | 6.66 | 6.45 | 17000.0 | 6.45 |
| 2020-11-03 | 6.84 | 6.03 | 6.19 | 6.67 | 54700.0 | 6.67 |
| 2020-11-02 | 6.06 | 5.63 | 5.98 | 6.06 | 21200.0 | 6.06 |
| 2020-10-30 | 6.66 | 5.7 | 6.33 | 6.05 | 39100.0 | 6.05 |
| 2020-10-29 | 6.34 | 5.72 | 5.89 | 6.15 | 101200.0 | 6.15 |
| 2020-10-28 | 5.83 | 5.39 | 5.8 | 5.83 | 37000.0 | 5.83 |
| 2020-10-27 | 5.94 | 5.39 | 5.6 | 5.94 | 82900.0 | 5.94 |
| 2020-10-26 | 5.93 | 5.52 | 5.8 | 5.56 | 12400.0 | 5.56 |
| 2020-10-23 | 5.92 | 5.72 | 5.79 | 5.8 | 15400.0 | 5.8 |
| 2020-10-22 | 5.93 | 5.74 | 5.75 | 5.8 | 12100.0 | 5.8 |
| 2020-10-21 | 5.84 | 5.46 | 5.5 | 5.8 | 24400.0 | 5.8 |
| 2020-10-20 | 5.69 | 5.16 | 5.54 | 5.44 | 52000.0 | 5.44 |
| 2020-10-19 | 5.99 | 5.45 | 5.69 | 5.48 | 14800.0 | 5.48 |
| 2020-10-16 | 6.32 | 5.62 | 6.16 | 5.64 | 26400.0 | 5.64 |
| 2020-10-15 | 6.23 | 5.67 | 5.79 | 6.19 | 13200.0 | 6.19 |
| 2020-10-14 | 6.2 | 5.78 | 6.03 | 5.89 | 23900.0 | 5.89 |
| 2020-10-13 | 6.09 | 5.9 | 6.0 | 5.99 | 34400.0 | 5.99 |
| 2020-10-12 | 6.19 | 5.9 | 5.9 | 6.1 | 57900.0 | 6.1 |
| 2020-10-09 | 5.96 | 5.51 | 5.52 | 5.94 | 40400.0 | 5.94 |
| 2020-10-08 | 5.72 | 5.5 | 5.62 | 5.55 | 91200.0 | 5.55 |
| 2020-10-07 | 5.81 | 5.5 | 5.81 | 5.59 | 70200.0 | 5.59 |
| 2020-10-06 | 6.78 | 5.82 | 6.51 | 5.91 | 44500.0 | 5.91 |
| 2020-10-05 | 6.53 | 6.09 | 6.11 | 6.49 | 34200.0 | 6.49 |
| 2020-10-02 | 6.0 | 5.55 | 5.55 | 5.94 | 122800.0 | 5.94 |
| 2020-10-01 | 5.98 | 5.22 | 5.27 | 5.82 | 161800.0 | 5.82 |
| 2020-09-30 | 5.34 | 5.13 | 5.18 | 5.29 | 71600.0 | 5.29 |
| 2020-09-29 | 5.37 | 5.19 | 5.36 | 5.26 | 38700.0 | 5.26 |
| 2020-09-28 | 5.96 | 5.31 | 5.81 | 5.4 | 23700.0 | 5.4 |
| 2020-09-25 | 5.92 | 5.6 | 5.92 | 5.68 | 19000.0 | 5.68 |
| 2020-09-24 | 6.26 | 5.66 | 6.0 | 5.9 | 51100.0 | 5.9 |
| 2020-09-23 | 6.69 | 5.96 | 6.59 | 6.01 | 19000.0 | 6.01 |
| 2020-09-22 | 6.56 | 6.35 | 6.44 | 6.52 | 7300.0 | 6.52 |
| 2020-09-21 | 6.56 | 5.93 | 6.35 | 6.47 | 36800.0 | 6.47 |
| 2020-09-18 | 7.03 | 6.26 | 6.81 | 6.52 | 81300.0 | 6.52 |
| 2020-09-17 | 7.39 | 6.79 | 7.3 | 6.82 | 71300.0 | 6.82 |
| 2020-09-16 | 7.88 | 7.32 | 7.57 | 7.34 | 42100.0 | 7.34 |
| 2020-09-15 | 7.74 | 7.44 | 7.44 | 7.59 | 19200.0 | 7.59 |
| 2020-09-14 | 7.35 | 7.2 | 7.2 | 7.31 | 5200.0 | 7.31 |
| 2020-09-11 | 7.39 | 7.15 | 7.37 | 7.21 | 22000.0 | 7.21 |
| 2020-09-10 | 7.67 | 7.15 | 7.42 | 7.26 | 48400.0 | 7.26 |
| 2020-09-09 | 7.73 | 7.34 | 7.5 | 7.37 | 37500.0 | 7.37 |
| 2020-09-08 | 7.44 | 7.2 | 7.39 | 7.42 | 11500.0 | 7.42 |
| 2020-09-04 | 7.58 | 7.06 | 7.34 | 7.49 | 20000.0 | 7.49 |
| 2020-09-03 | 7.42 | 7.04 | 7.04 | 7.26 | 55400.0 | 7.26 |
| 2020-09-02 | 7.35 | 6.82 | 7.32 | 7.07 | 131500.0 | 7.07 |
| 2020-09-01 | 8.12 | 7.06 | 7.88 | 7.34 | 74900.0 | 7.34 |
| 2020-08-31 | 8.34 | 7.84 | 8.06 | 7.84 | 44200.0 | 7.84 |
| 2020-08-28 | 8.22 | 7.74 | 7.74 | 8.02 | 25700.0 | 8.02 |
| 2020-08-27 | 8.38 | 7.48 | 7.98 | 7.68 | 32400.0 | 7.68 |
| 2020-08-26 | 8.0 | 7.28 | 7.28 | 7.96 | 46900.0 | 7.96 |
| 2020-08-25 | 7.68 | 7.02 | 7.37 | 7.45 | 43600.0 | 7.45 |
| 2020-08-24 | 7.6 | 7.23 | 7.43 | 7.4 | 43100.0 | 7.4 |
| 2020-08-21 | 7.9 | 7.3 | 7.9 | 7.47 | 26000.0 | 7.47 |
| 2020-08-20 | 8.33 | 7.8 | 8.19 | 7.85 | 16500.0 | 7.85 |
| 2020-08-19 | 8.56 | 7.09 | 7.16 | 8.22 | 174900.0 | 8.22 |
| 2020-08-18 | 7.49 | 6.91 | 7.24 | 7.18 | 104200.0 | 7.18 |
| 2020-08-17 | 7.19 | 6.88 | 7.09 | 6.93 | 18300.0 | 6.93 |
| 2020-08-14 | 7.01 | 6.76 | 6.8 | 6.97 | 19100.0 | 6.97 |
| 2020-08-13 | 7.03 | 6.86 | 6.97 | 6.88 | 17400.0 | 6.88 |
| 2020-08-12 | 7.04 | 6.74 | 7.04 | 6.89 | 32100.0 | 6.89 |
| 2020-08-11 | 7.49 | 6.91 | 7.49 | 6.91 | 27700.0 | 6.91 |
| 2020-08-10 | 7.6 | 6.94 | 7.59 | 7.53 | 71400.0 | 7.53 |
| 2020-08-07 | 7.25 | 6.8 | 7.15 | 6.98 | 26000.0 | 6.98 |
| 2020-08-06 | 7.27 | 6.96 | 6.97 | 7.21 | 23500.0 | 7.21 |
| 2020-08-05 | 7.45 | 6.92 | 6.95 | 7.02 | 37700.0 | 7.02 |
| 2020-08-04 | 7.13 | 6.45 | 6.57 | 6.96 | 65900.0 | 6.96 |
| 2020-08-03 | 6.63 | 6.11 | 6.24 | 6.58 | 277500.0 | 6.58 |
| 2020-07-31 | 6.37 | 6.19 | 6.2 | 6.29 | 23500.0 | 6.29 |
| 2020-07-30 | 6.27 | 5.95 | 6.15 | 6.19 | 20300.0 | 6.19 |
| 2020-07-29 | 6.52 | 6.18 | 6.44 | 6.19 | 17500.0 | 6.19 |
| 2020-07-28 | 6.68 | 6.34 | 6.59 | 6.36 | 52700.0 | 6.36 |
| 2020-07-27 | 6.8 | 6.27 | 6.49 | 6.5 | 64200.0 | 6.5 |
| 2020-07-24 | 6.37 | 5.82 | 6.03 | 6.33 | 24400.0 | 6.33 |
| 2020-07-23 | 6.5 | 6.07 | 6.5 | 6.09 | 124800.0 | 6.09 |
| 2020-07-22 | 6.68 | 6.35 | 6.49 | 6.56 | 64600.0 | 6.56 |
| 2020-07-21 | 6.75 | 6.52 | 6.6 | 6.52 | 112200.0 | 6.52 |
| 2020-07-20 | 6.5 | 6.29 | 6.37 | 6.44 | 38900.0 | 6.44 |
| 2020-07-17 | 6.39 | 6.11 | 6.16 | 6.32 | 29300.0 | 6.32 |
| 2020-07-16 | 6.45 | 6.07 | 6.45 | 6.12 | 28500.0 | 6.12 |
| 2020-07-15 | 6.55 | 6.41 | 6.53 | 6.52 | 154800.0 | 6.52 |
| 2020-07-14 | 6.53 | 6.24 | 6.38 | 6.46 | 155500.0 | 6.46 |
| 2020-07-13 | 6.52 | 6.1 | 6.23 | 6.41 | 52700.0 | 6.41 |
| 2020-07-10 | 6.19 | 5.84 | 5.84 | 6.16 | 34000.0 | 6.16 |
| 2020-07-09 | 6.2 | 5.82 | 5.92 | 5.83 | 34800.0 | 5.83 |
| 2020-07-08 | 5.97 | 5.64 | 5.67 | 5.89 | 84400.0 | 5.89 |
| 2020-07-07 | 5.83 | 5.33 | 5.8 | 5.67 | 104300.0 | 5.67 |
| 2020-07-06 | 6.14 | 5.75 | 5.96 | 5.87 | 71500.0 | 5.87 |
| 2020-07-02 | 6.37 | 5.84 | 6.33 | 5.85 | 53100.0 | 5.85 |
| 2020-07-01 | 6.75 | 6.1 | 6.65 | 6.17 | 119700.0 | 6.17 |
| 2020-06-30 | 6.71 | 6.23 | 6.3 | 6.64 | 79200.0 | 6.64 |
| 2020-06-29 | 6.75 | 5.98 | 6.75 | 6.45 | 150000.0 | 6.45 |
| 2020-06-26 | 6.72 | 6.3 | 6.54 | 6.66 | 125800.0 | 6.66 |
| 2020-06-25 | 6.75 | 6.54 | 6.55 | 6.59 | 31800.0 | 6.59 |
| 2020-06-24 | 6.73 | 6.3 | 6.36 | 6.55 | 70100.0 | 6.55 |
| 2020-06-23 | 6.31 | 5.66 | 5.71 | 6.24 | 49700.0 | 6.24 |
| 2020-06-22 | 5.67 | 5.08 | 5.08 | 5.66 | 79200.0 | 5.66 |
| 2020-06-19 | 5.71 | 5.52 | 5.71 | 5.53 | 86200.0 | 5.53 |
| 2020-06-18 | 5.71 | 5.43 | 5.53 | 5.58 | 146500.0 | 5.58 |
| 2020-06-17 | 5.57 | 5.33 | 5.57 | 5.53 | 15400.0 | 5.53 |
| 2020-06-16 | 5.66 | 5.25 | 5.45 | 5.51 | 50700.0 | 5.51 |
| 2020-06-15 | 5.18 | 4.9 | 5.18 | 5.15 | 41800.0 | 5.15 |
| 2020-06-12 | 5.46 | 5.15 | 5.4 | 5.34 | 30300.0 | 5.34 |
| 2020-06-11 | 5.34 | 5.0 | 5.21 | 5.2 | 76500.0 | 5.2 |
| 2020-06-10 | 5.51 | 5.01 | 5.51 | 5.41 | 26100.0 | 5.41 |
| 2020-06-09 | 5.63 | 5.39 | 5.42 | 5.52 | 31400.0 | 5.52 |
| 2020-06-08 | 5.85 | 5.08 | 5.08 | 5.5 | 85600.0 | 5.5 |
| 2020-06-05 | 4.97 | 4.44 | 4.44 | 4.83 | 105400.0 | 4.83 |
| 2020-06-04 | 4.65 | 4.4 | 4.59 | 4.5 | 32800.0 | 4.5 |
| 2020-06-03 | 4.66 | 4.47 | 4.58 | 4.55 | 70800.0 | 4.55 |
| 2020-06-02 | 4.57 | 4.05 | 4.05 | 4.29 | 47400.0 | 4.29 |
| 2020-06-01 | 4.25 | 3.84 | 4.1 | 4.1 | 49600.0 | 4.1 |
| 2020-05-29 | 4.22 | 3.69 | 3.69 | 4.03 | 75100.0 | 4.03 |
| 2020-05-28 | 4.38 | 4.09 | 4.38 | 4.09 | 24900.0 | 4.09 |
| 2020-05-27 | 4.49 | 4.22 | 4.39 | 4.31 | 12000.0 | 4.31 |
| 2020-05-26 | 4.79 | 4.21 | 4.25 | 4.3 | 34300.0 | 4.3 |
| 2020-05-22 | 4.5 | 4.14 | 4.5 | 4.23 | 32400.0 | 4.23 |
| 2020-05-21 | 4.69 | 4.5 | 4.69 | 4.54 | 8600.0 | 4.54 |
| 2020-05-20 | 4.8 | 4.57 | 4.7 | 4.72 | 30200.0 | 4.72 |
| 2020-05-19 | 4.67 | 4.4 | 4.67 | 4.64 | 38100.0 | 4.64 |
| 2020-05-18 | 4.67 | 4.35 | 4.35 | 4.63 | 33300.0 | 4.63 |
| 2020-05-15 | 4.28 | 3.96 | 4.02 | 4.21 | 61200.0 | 4.21 |
| 2020-05-14 | 4.4 | 3.94 | 4.07 | 4.06 | 68000.0 | 4.06 |
| 2020-05-13 | 4.09 | 3.88 | 4.05 | 4.0 | 62500.0 | 4.0 |
| 2020-05-12 | 4.29 | 4.01 | 4.08 | 4.05 | 31100.0 | 4.05 |
| 2020-05-11 | 4.28 | 4.01 | 4.24 | 4.2 | 34300.0 | 4.2 |
| 2020-05-08 | 4.33 | 3.74 | 3.76 | 4.31 | 39900.0 | 4.31 |
| 2020-05-07 | 3.95 | 3.46 | 3.51 | 3.8 | 51600.0 | 3.8 |
| 2020-05-06 | 3.65 | 3.47 | 3.61 | 3.59 | 51800.0 | 3.59 |
| 2020-05-05 | 3.98 | 3.58 | 3.73 | 3.63 | 43500.0 | 3.63 |
| 2020-05-04 | 4.03 | 3.65 | 3.99 | 3.66 | 37100.0 | 3.66 |
| 2020-05-01 | 4.11 | 3.9 | 4.07 | 4.01 | 53900.0 | 4.01 |
| 2020-04-30 | 4.5 | 3.94 | 4.47 | 4.19 | 78700.0 | 4.19 |
| 2020-04-29 | 4.84 | 4.1 | 4.13 | 4.56 | 149000.0 | 4.56 |
| 2020-04-28 | 4.16 | 3.37 | 3.37 | 4.04 | 160700.0 | 4.04 |
| 2020-04-27 | 3.53 | 3.36 | 3.53 | 3.39 | 29700.0 | 3.39 |
| 2020-04-24 | 3.52 | 3.37 | 3.51 | 3.49 | 52900.0 | 3.49 |
| 2020-04-23 | 3.6 | 3.36 | 3.42 | 3.46 | 65100.0 | 3.46 |
| 2020-04-22 | 3.56 | 3.41 | 3.54 | 3.46 | 42400.0 | 3.46 |
| 2020-04-21 | 3.69 | 3.36 | 3.61 | 3.47 | 120200.0 | 3.47 |
| 2020-04-20 | 3.93 | 3.64 | 3.82 | 3.75 | 36100.0 | 3.75 |
| 2020-04-17 | 4.05 | 3.63 | 3.71 | 3.83 | 44100.0 | 3.83 |
| 2020-04-16 | 3.78 | 3.43 | 3.43 | 3.68 | 66300.0 | 3.68 |
| 2020-04-15 | 3.6 | 3.24 | 3.57 | 3.53 | 90000.0 | 3.53 |
| 2020-04-14 | 3.85 | 3.39 | 3.46 | 3.77 | 124800.0 | 3.77 |
| 2020-04-13 | 3.61 | 3.15 | 3.4 | 3.56 | 151200.0 | 3.56 |
| 2020-04-09 | 3.73 | 3.39 | 3.49 | 3.45 | 131500.0 | 3.45 |
| 2020-04-08 | 3.55 | 3.23 | 3.55 | 3.48 | 72700.0 | 3.48 |
| 2020-04-07 | 3.74 | 3.39 | 3.56 | 3.54 | 67800.0 | 3.54 |
| 2020-04-06 | 3.94 | 3.0 | 3.19 | 3.49 | 210700.0 | 3.49 |
| 2020-04-03 | 3.07 | 2.81 | 2.91 | 3.03 | 158900.0 | 3.03 |
| 2020-04-02 | 3.05 | 2.57 | 2.93 | 2.78 | 153200.0 | 2.78 |
| 2020-04-01 | 3.43 | 2.85 | 3.43 | 2.97 | 225000.0 | 2.97 |
| 2020-03-31 | 3.52 | 3.08 | 3.08 | 3.48 | 57900.0 | 3.48 |
| 2020-03-30 | 3.3 | 2.99 | 3.28 | 3.08 | 103400.0 | 3.08 |
| 2020-03-27 | 3.4 | 3.21 | 3.31 | 3.34 | 32400.0 | 3.34 |
| 2020-03-26 | 3.86 | 3.29 | 3.65 | 3.41 | 35300.0 | 3.41 |
| 2020-03-25 | 4.16 | 3.53 | 3.64 | 3.66 | 88700.0 | 3.66 |
| 2020-03-24 | 3.72 | 2.86 | 2.86 | 3.65 | 184700.0 | 3.65 |
| 2020-03-23 | 2.9 | 2.64 | 2.82 | 2.75 | 147500.0 | 2.75 |
| 2020-03-20 | 3.67 | 2.69 | 3.51 | 2.69 | 681700.0 | 2.69 |
| 2020-03-19 | 3.79 | 3.39 | 3.71 | 3.61 | 141900.0 | 3.61 |
| 2020-03-18 | 4.27 | 3.8 | 4.27 | 3.88 | 198200.0 | 3.88 |
| 2020-03-17 | 4.62 | 4.09 | 4.21 | 4.53 | 90900.0 | 4.53 |
| 2020-03-16 | 4.15 | 3.67 | 3.75 | 4.12 | 128500.0 | 4.12 |
| 2020-03-13 | 4.88 | 4.16 | 4.73 | 4.62 | 92100.0 | 4.62 |
| 2020-03-12 | 5.42 | 3.96 | 5.42 | 4.76 | 156900.0 | 4.38 |
| 2020-03-11 | 5.98 | 5.73 | 5.86 | 5.81 | 97900.0 | 5.35 |
| 2020-03-10 | 6.0 | 5.49 | 5.75 | 5.99 | 50000.0 | 5.51 |
| 2020-03-09 | 6.48 | 5.26 | 6.39 | 5.61 | 384000.0 | 5.16 |
| 2020-03-06 | 6.74 | 6.5 | 6.57 | 6.65 | 71300.0 | 6.12 |
| 2020-03-05 | 7.09 | 6.49 | 6.87 | 6.68 | 360100.0 | 6.15 |
| 2020-03-04 | 7.16 | 6.73 | 7.04 | 6.91 | 45700.0 | 6.36 |
| 2020-03-03 | 7.51 | 6.98 | 7.49 | 7.04 | 55600.0 | 6.48 |
| 2020-03-02 | 7.44 | 7.1 | 7.3 | 7.36 | 44400.0 | 6.78 |
| 2020-02-28 | 7.75 | 7.13 | 7.67 | 7.34 | 95800.0 | 6.76 |
| 2020-02-27 | 8.19 | 7.76 | 8.04 | 7.81 | 34200.0 | 7.19 |
| 2020-02-26 | 8.46 | 8.11 | 8.46 | 8.19 | 22700.0 | 7.54 |
| 2020-02-25 | 8.88 | 8.35 | 8.88 | 8.41 | 43300.0 | 7.74 |
| 2020-02-24 | 9.07 | 8.77 | 8.96 | 8.8 | 39700.0 | 8.1 |
| 2020-02-21 | 9.15 | 8.82 | 8.82 | 9.14 | 24600.0 | 8.41 |
| 2020-02-20 | 9.18 | 8.86 | 8.88 | 8.92 | 46500.0 | 8.21 |
| 2020-02-19 | 8.91 | 8.51 | 8.55 | 8.84 | 35500.0 | 8.14 |
| 2020-02-18 | 8.86 | 8.53 | 8.8 | 8.6 | 24100.0 | 7.92 |