| 名前 | Nokia Corporation Sponsored American Depositary Shares |
| ティッカー | NOK |
| 国 | Finland |
| 上場年 | 1994.0 |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 4.2 | 4.1 | 4.17 | 4.13 | 42601500.0 | 4.13 |
| 2021-02-12 | 4.22 | 4.07 | 4.11 | 4.17 | 50557400.0 | 4.17 |
| 2021-02-11 | 4.17 | 4.07 | 4.16 | 4.1 | 63166100.0 | 4.1 |
| 2021-02-10 | 4.22 | 4.1 | 4.21 | 4.17 | 79240200.0 | 4.17 |
| 2021-02-09 | 4.27 | 4.17 | 4.26 | 4.19 | 83593900.0 | 4.19 |
| 2021-02-08 | 4.35 | 4.21 | 4.28 | 4.26 | 79270400.0 | 4.26 |
| 2021-02-05 | 4.33 | 4.2 | 4.33 | 4.22 | 107577200.0 | 4.22 |
| 2021-02-04 | 4.56 | 4.3 | 4.49 | 4.37 | 151036400.0 | 4.37 |
| 2021-02-03 | 4.76 | 4.52 | 4.63 | 4.7 | 95964300.0 | 4.7 |
| 2021-02-02 | 4.76 | 4.4 | 4.74 | 4.53 | 165679700.0 | 4.53 |
| 2021-02-01 | 4.99 | 4.66 | 4.97 | 4.89 | 194969200.0 | 4.89 |
| 2021-01-29 | 5.22 | 4.53 | 5.13 | 4.56 | 362323300.0 | 4.56 |
| 2021-01-28 | 5.53 | 4.59 | 5.18 | 4.69 | 675220900.0 | 4.69 |
| 2021-01-27 | 9.79 | 4.87 | 4.99 | 6.55 | 1123003300.0 | 6.55 |
| 2021-01-26 | 5.27 | 4.61 | 5.08 | 4.73 | 379387300.0 | 4.73 |
| 2021-01-25 | 4.92 | 4.53 | 4.54 | 4.85 | 296379300.0 | 4.85 |
| 2021-01-22 | 4.22 | 4.14 | 4.19 | 4.2 | 29126700.0 | 4.2 |
| 2021-01-21 | 4.23 | 4.16 | 4.18 | 4.22 | 22054900.0 | 4.22 |
| 2021-01-20 | 4.23 | 4.15 | 4.15 | 4.2 | 43924100.0 | 4.2 |
| 2021-01-19 | 4.19 | 4.03 | 4.07 | 4.13 | 40539400.0 | 4.13 |
| 2021-01-15 | 4.14 | 4.04 | 4.09 | 4.08 | 36639300.0 | 4.08 |
| 2021-01-14 | 4.25 | 4.07 | 4.12 | 4.09 | 93198600.0 | 4.09 |
| 2021-01-13 | 3.98 | 3.91 | 3.91 | 3.98 | 33763400.0 | 3.98 |
| 2021-01-12 | 4.02 | 3.93 | 3.94 | 4.01 | 26065000.0 | 4.01 |
| 2021-01-11 | 3.94 | 3.83 | 3.84 | 3.87 | 37059400.0 | 3.87 |
| 2021-01-08 | 3.96 | 3.9 | 3.94 | 3.93 | 23978700.0 | 3.93 |
| 2021-01-07 | 4.03 | 3.97 | 4.01 | 3.99 | 25318000.0 | 3.99 |
| 2021-01-06 | 4.09 | 4.01 | 4.01 | 4.04 | 37467400.0 | 4.04 |
| 2021-01-05 | 4.06 | 3.95 | 3.99 | 4.04 | 38446200.0 | 4.04 |
| 2021-01-04 | 3.99 | 3.85 | 3.99 | 3.89 | 30281400.0 | 3.89 |
| 2020-12-31 | 3.93 | 3.87 | 3.88 | 3.91 | 17076900.0 | 3.91 |
| 2020-12-30 | 3.96 | 3.88 | 3.94 | 3.89 | 17464600.0 | 3.89 |
| 2020-12-29 | 3.98 | 3.93 | 3.95 | 3.93 | 19875400.0 | 3.93 |
| 2020-12-28 | 3.94 | 3.89 | 3.9 | 3.9 | 18694700.0 | 3.9 |
| 2020-12-24 | 3.92 | 3.89 | 3.9 | 3.89 | 7298800.0 | 3.89 |
| 2020-12-23 | 3.92 | 3.85 | 3.85 | 3.88 | 27033500.0 | 3.88 |
| 2020-12-22 | 3.9 | 3.84 | 3.87 | 3.88 | 25157100.0 | 3.88 |
| 2020-12-21 | 3.92 | 3.83 | 3.87 | 3.9 | 26116600.0 | 3.9 |
| 2020-12-18 | 4.06 | 3.98 | 4.04 | 4.0 | 20259700.0 | 4.0 |
| 2020-12-17 | 4.09 | 4.02 | 4.09 | 4.06 | 26082200.0 | 4.06 |
| 2020-12-16 | 4.03 | 3.98 | 4.01 | 3.99 | 19877700.0 | 3.99 |
| 2020-12-15 | 4.12 | 4.03 | 4.06 | 4.1 | 18757000.0 | 4.1 |
| 2020-12-14 | 4.07 | 3.98 | 4.05 | 4.0 | 21093200.0 | 4.0 |
| 2020-12-11 | 4.1 | 4.0 | 4.07 | 4.06 | 34215600.0 | 4.06 |
| 2020-12-10 | 4.22 | 4.12 | 4.13 | 4.2 | 27951000.0 | 4.2 |
| 2020-12-09 | 4.28 | 4.18 | 4.24 | 4.19 | 31808800.0 | 4.19 |
| 2020-12-08 | 4.23 | 4.1 | 4.1 | 4.22 | 35820000.0 | 4.22 |
| 2020-12-07 | 4.1 | 4.03 | 4.04 | 4.06 | 21546500.0 | 4.06 |
| 2020-12-04 | 4.03 | 3.99 | 4.02 | 4.03 | 19651500.0 | 4.03 |
| 2020-12-03 | 4.06 | 4.01 | 4.03 | 4.02 | 18883600.0 | 4.02 |
| 2020-12-02 | 4.06 | 3.97 | 3.99 | 4.06 | 23692300.0 | 4.06 |
| 2020-12-01 | 4.09 | 4.05 | 4.06 | 4.06 | 20169300.0 | 4.06 |
| 2020-11-30 | 4.11 | 4.02 | 4.08 | 4.03 | 20845200.0 | 4.03 |
| 2020-11-27 | 4.14 | 4.11 | 4.12 | 4.13 | 8288300.0 | 4.13 |
| 2020-11-25 | 4.14 | 4.08 | 4.09 | 4.13 | 16995800.0 | 4.13 |
| 2020-11-24 | 4.12 | 4.01 | 4.03 | 4.07 | 25386800.0 | 4.07 |
| 2020-11-23 | 3.98 | 3.92 | 3.93 | 3.97 | 32393600.0 | 3.97 |
| 2020-11-20 | 3.97 | 3.89 | 3.9 | 3.95 | 29367100.0 | 3.95 |
| 2020-11-19 | 3.91 | 3.84 | 3.86 | 3.89 | 30776700.0 | 3.89 |
| 2020-11-18 | 3.98 | 3.93 | 3.94 | 3.94 | 28103600.0 | 3.94 |
| 2020-11-17 | 3.95 | 3.85 | 3.87 | 3.93 | 27364100.0 | 3.93 |
| 2020-11-16 | 3.93 | 3.84 | 3.87 | 3.9 | 37591800.0 | 3.9 |
| 2020-11-13 | 3.86 | 3.74 | 3.74 | 3.81 | 46253800.0 | 3.81 |
| 2020-11-12 | 3.82 | 3.72 | 3.75 | 3.75 | 46774600.0 | 3.75 |
| 2020-11-11 | 3.78 | 3.66 | 3.68 | 3.75 | 40456000.0 | 3.75 |
| 2020-11-10 | 3.76 | 3.67 | 3.74 | 3.67 | 37387900.0 | 3.67 |
| 2020-11-09 | 3.79 | 3.62 | 3.78 | 3.65 | 49820900.0 | 3.65 |
| 2020-11-06 | 3.55 | 3.46 | 3.51 | 3.52 | 29258000.0 | 3.52 |
| 2020-11-05 | 3.61 | 3.5 | 3.51 | 3.54 | 43167600.0 | 3.54 |
| 2020-11-04 | 3.47 | 3.36 | 3.41 | 3.4 | 38149500.0 | 3.4 |
| 2020-11-03 | 3.47 | 3.3 | 3.31 | 3.39 | 52419300.0 | 3.39 |
| 2020-11-02 | 3.38 | 3.23 | 3.38 | 3.27 | 41682300.0 | 3.27 |
| 2020-10-30 | 3.39 | 3.32 | 3.38 | 3.37 | 65867800.0 | 3.37 |
| 2020-10-29 | 3.45 | 3.21 | 3.44 | 3.35 | 149133000.0 | 3.35 |
| 2020-10-28 | 4.09 | 4.0 | 4.05 | 4.05 | 47238600.0 | 4.05 |
| 2020-10-27 | 4.28 | 4.21 | 4.21 | 4.24 | 24062200.0 | 4.24 |
| 2020-10-26 | 4.31 | 4.18 | 4.3 | 4.23 | 34590500.0 | 4.23 |
| 2020-10-23 | 4.31 | 4.22 | 4.25 | 4.3 | 15898800.0 | 4.3 |
| 2020-10-22 | 4.3 | 4.19 | 4.3 | 4.27 | 33773200.0 | 4.27 |
| 2020-10-21 | 4.34 | 4.22 | 4.27 | 4.28 | 43146600.0 | 4.28 |
| 2020-10-20 | 4.28 | 4.17 | 4.28 | 4.2 | 39536900.0 | 4.2 |
| 2020-10-19 | 4.23 | 4.12 | 4.13 | 4.18 | 36642500.0 | 4.18 |
| 2020-10-16 | 4.07 | 4.02 | 4.04 | 4.03 | 13355000.0 | 4.03 |
| 2020-10-15 | 4.04 | 3.98 | 3.99 | 4.04 | 15456600.0 | 4.04 |
| 2020-10-14 | 4.1 | 4.03 | 4.05 | 4.08 | 20988900.0 | 4.08 |
| 2020-10-13 | 4.08 | 4.01 | 4.07 | 4.04 | 19771400.0 | 4.04 |
| 2020-10-12 | 4.06 | 4.01 | 4.05 | 4.03 | 18341200.0 | 4.03 |
| 2020-10-09 | 4.13 | 4.02 | 4.07 | 4.03 | 35552900.0 | 4.03 |
| 2020-10-08 | 3.98 | 3.89 | 3.9 | 3.95 | 19386200.0 | 3.95 |
| 2020-10-07 | 3.92 | 3.86 | 3.9 | 3.9 | 15216500.0 | 3.9 |
| 2020-10-06 | 4.0 | 3.87 | 3.98 | 3.91 | 23824300.0 | 3.91 |
| 2020-10-05 | 3.96 | 3.88 | 3.95 | 3.93 | 15811400.0 | 3.93 |
| 2020-10-02 | 3.86 | 3.8 | 3.8 | 3.82 | 19307700.0 | 3.82 |
| 2020-10-01 | 3.92 | 3.84 | 3.91 | 3.87 | 17028000.0 | 3.87 |
| 2020-09-30 | 3.98 | 3.9 | 3.95 | 3.91 | 24757700.0 | 3.91 |
| 2020-09-29 | 4.04 | 3.93 | 3.96 | 3.95 | 25047400.0 | 3.95 |
| 2020-09-28 | 3.94 | 3.83 | 3.85 | 3.9 | 28025500.0 | 3.9 |
| 2020-09-25 | 3.79 | 3.72 | 3.78 | 3.78 | 32637600.0 | 3.78 |
| 2020-09-24 | 3.88 | 3.81 | 3.85 | 3.84 | 19266900.0 | 3.84 |
| 2020-09-23 | 3.98 | 3.87 | 3.97 | 3.88 | 19322600.0 | 3.88 |
| 2020-09-22 | 3.99 | 3.9 | 3.96 | 3.98 | 15175300.0 | 3.98 |
| 2020-09-21 | 3.97 | 3.88 | 3.95 | 3.96 | 29189500.0 | 3.96 |
| 2020-09-18 | 4.14 | 4.04 | 4.1 | 4.09 | 20339400.0 | 4.09 |
| 2020-09-17 | 4.15 | 4.07 | 4.08 | 4.14 | 28414600.0 | 4.14 |
| 2020-09-16 | 4.18 | 4.11 | 4.18 | 4.13 | 30873400.0 | 4.13 |
| 2020-09-15 | 4.2 | 4.13 | 4.2 | 4.16 | 24076200.0 | 4.16 |
| 2020-09-14 | 4.15 | 4.07 | 4.14 | 4.09 | 21318000.0 | 4.09 |
| 2020-09-11 | 4.15 | 4.06 | 4.13 | 4.1 | 27316100.0 | 4.1 |
| 2020-09-10 | 4.2 | 4.08 | 4.19 | 4.1 | 35018300.0 | 4.1 |
| 2020-09-09 | 4.22 | 4.13 | 4.19 | 4.14 | 47162700.0 | 4.14 |
| 2020-09-08 | 4.25 | 4.1 | 4.2 | 4.1 | 67144100.0 | 4.1 |
| 2020-09-04 | 4.54 | 4.36 | 4.52 | 4.48 | 45584000.0 | 4.48 |
| 2020-09-03 | 4.71 | 4.47 | 4.71 | 4.53 | 63168200.0 | 4.53 |
| 2020-09-02 | 4.82 | 4.7 | 4.75 | 4.78 | 31895600.0 | 4.78 |
| 2020-09-01 | 4.85 | 4.68 | 4.85 | 4.73 | 49279000.0 | 4.73 |
| 2020-08-31 | 4.94 | 4.86 | 4.94 | 4.9 | 22437800.0 | 4.9 |
| 2020-08-28 | 5.02 | 4.93 | 4.99 | 4.97 | 20820200.0 | 4.97 |
| 2020-08-27 | 5.05 | 4.96 | 5.02 | 5.01 | 25348600.0 | 5.01 |
| 2020-08-26 | 5.07 | 5.02 | 5.05 | 5.05 | 19752400.0 | 5.05 |
| 2020-08-25 | 5.08 | 5.0 | 5.06 | 5.04 | 13587400.0 | 5.04 |
| 2020-08-24 | 5.06 | 5.0 | 5.06 | 5.03 | 12604400.0 | 5.03 |
| 2020-08-21 | 5.0 | 4.94 | 4.94 | 4.97 | 15015100.0 | 4.97 |
| 2020-08-20 | 5.06 | 4.99 | 4.99 | 5.05 | 15366400.0 | 5.05 |
| 2020-08-19 | 5.11 | 5.01 | 5.1 | 5.04 | 20351200.0 | 5.04 |
| 2020-08-18 | 5.14 | 5.03 | 5.13 | 5.09 | 18338100.0 | 5.09 |
| 2020-08-17 | 5.09 | 5.01 | 5.04 | 5.07 | 24044900.0 | 5.07 |
| 2020-08-14 | 5.02 | 4.97 | 5.01 | 5.0 | 18991900.0 | 5.0 |
| 2020-08-13 | 5.08 | 5.0 | 5.03 | 5.06 | 21989500.0 | 5.06 |
| 2020-08-12 | 5.08 | 5.01 | 5.06 | 5.05 | 21697800.0 | 5.05 |
| 2020-08-11 | 5.05 | 4.92 | 4.95 | 4.96 | 40259300.0 | 4.96 |
| 2020-08-10 | 4.97 | 4.88 | 4.96 | 4.91 | 21177600.0 | 4.91 |
| 2020-08-07 | 4.99 | 4.93 | 4.95 | 4.98 | 21392500.0 | 4.98 |
| 2020-08-06 | 5.01 | 4.95 | 4.97 | 5.0 | 30262600.0 | 5.0 |
| 2020-08-05 | 5.1 | 4.99 | 5.07 | 5.0 | 36336500.0 | 5.0 |
| 2020-08-04 | 5.14 | 5.01 | 5.04 | 5.1 | 42735100.0 | 5.1 |
| 2020-08-03 | 5.13 | 4.94 | 4.96 | 5.06 | 62489200.0 | 5.06 |
| 2020-07-31 | 4.95 | 4.64 | 4.86 | 4.78 | 117959800.0 | 4.78 |
| 2020-07-30 | 4.53 | 4.16 | 4.22 | 4.45 | 58415900.0 | 4.45 |
| 2020-07-29 | 4.36 | 4.3 | 4.31 | 4.34 | 15453400.0 | 4.34 |
| 2020-07-28 | 4.33 | 4.26 | 4.31 | 4.28 | 19863400.0 | 4.28 |
| 2020-07-27 | 4.37 | 4.32 | 4.33 | 4.34 | 21065900.0 | 4.34 |
| 2020-07-24 | 4.36 | 4.29 | 4.34 | 4.3 | 22774400.0 | 4.3 |
| 2020-07-23 | 4.49 | 4.3 | 4.48 | 4.37 | 35977300.0 | 4.37 |
| 2020-07-22 | 4.55 | 4.45 | 4.47 | 4.5 | 23368000.0 | 4.5 |
| 2020-07-21 | 4.52 | 4.43 | 4.51 | 4.43 | 26461400.0 | 4.43 |
| 2020-07-20 | 4.48 | 4.4 | 4.4 | 4.45 | 30552900.0 | 4.45 |
| 2020-07-17 | 4.47 | 4.34 | 4.36 | 4.39 | 50071100.0 | 4.39 |
| 2020-07-16 | 4.29 | 4.23 | 4.27 | 4.24 | 21948700.0 | 4.24 |
| 2020-07-15 | 4.4 | 4.28 | 4.39 | 4.33 | 29809700.0 | 4.33 |
| 2020-07-14 | 4.33 | 4.24 | 4.24 | 4.32 | 38867000.0 | 4.32 |
| 2020-07-13 | 4.31 | 4.18 | 4.24 | 4.18 | 37504700.0 | 4.18 |
| 2020-07-10 | 4.16 | 4.09 | 4.11 | 4.12 | 25485100.0 | 4.12 |
| 2020-07-09 | 4.21 | 4.06 | 4.14 | 4.17 | 37914500.0 | 4.17 |
| 2020-07-08 | 4.21 | 4.11 | 4.16 | 4.15 | 56456500.0 | 4.15 |
| 2020-07-07 | 4.58 | 4.3 | 4.57 | 4.31 | 59104900.0 | 4.31 |
| 2020-07-06 | 4.75 | 4.59 | 4.63 | 4.6 | 56523000.0 | 4.6 |
| 2020-07-02 | 4.5 | 4.43 | 4.43 | 4.44 | 26431200.0 | 4.44 |
| 2020-07-01 | 4.41 | 4.34 | 4.36 | 4.35 | 24728800.0 | 4.35 |
| 2020-06-30 | 4.41 | 4.3 | 4.3 | 4.4 | 21533700.0 | 4.4 |
| 2020-06-29 | 4.41 | 4.31 | 4.36 | 4.35 | 30304200.0 | 4.35 |
| 2020-06-26 | 4.44 | 4.33 | 4.42 | 4.34 | 40939600.0 | 4.34 |
| 2020-06-25 | 4.45 | 4.15 | 4.18 | 4.45 | 43493900.0 | 4.45 |
| 2020-06-24 | 4.32 | 4.17 | 4.31 | 4.2 | 36423100.0 | 4.2 |
| 2020-06-23 | 4.41 | 4.33 | 4.39 | 4.33 | 20228600.0 | 4.33 |
| 2020-06-22 | 4.37 | 4.29 | 4.31 | 4.33 | 20886700.0 | 4.33 |
| 2020-06-19 | 4.42 | 4.3 | 4.42 | 4.33 | 21062200.0 | 4.33 |
| 2020-06-18 | 4.41 | 4.35 | 4.39 | 4.37 | 26224100.0 | 4.37 |
| 2020-06-17 | 4.44 | 4.38 | 4.42 | 4.41 | 31738900.0 | 4.41 |
| 2020-06-16 | 4.43 | 4.3 | 4.4 | 4.34 | 36960900.0 | 4.34 |
| 2020-06-15 | 4.29 | 4.1 | 4.15 | 4.28 | 39958300.0 | 4.28 |
| 2020-06-12 | 4.31 | 4.11 | 4.28 | 4.2 | 38486700.0 | 4.2 |
| 2020-06-11 | 4.32 | 4.07 | 4.31 | 4.11 | 49802300.0 | 4.11 |
| 2020-06-10 | 4.51 | 4.41 | 4.45 | 4.45 | 34982300.0 | 4.45 |
| 2020-06-09 | 4.51 | 4.39 | 4.51 | 4.42 | 35176900.0 | 4.42 |
| 2020-06-08 | 4.54 | 4.47 | 4.52 | 4.52 | 38203500.0 | 4.52 |
| 2020-06-05 | 4.5 | 4.41 | 4.44 | 4.46 | 33115900.0 | 4.46 |
| 2020-06-04 | 4.38 | 4.28 | 4.33 | 4.28 | 38453700.0 | 4.28 |
| 2020-06-03 | 4.4 | 4.31 | 4.32 | 4.37 | 32103100.0 | 4.37 |
| 2020-06-02 | 4.34 | 4.26 | 4.27 | 4.31 | 36621500.0 | 4.31 |
| 2020-06-01 | 4.22 | 4.12 | 4.14 | 4.2 | 39432800.0 | 4.2 |
| 2020-05-29 | 3.98 | 3.9 | 3.96 | 3.95 | 21067400.0 | 3.95 |
| 2020-05-28 | 3.98 | 3.91 | 3.94 | 3.92 | 22178900.0 | 3.92 |
| 2020-05-27 | 3.93 | 3.83 | 3.91 | 3.91 | 25093200.0 | 3.91 |
| 2020-05-26 | 3.92 | 3.85 | 3.9 | 3.85 | 17394000.0 | 3.85 |
| 2020-05-22 | 3.86 | 3.78 | 3.8 | 3.85 | 18401500.0 | 3.85 |
| 2020-05-21 | 3.89 | 3.76 | 3.88 | 3.77 | 20947700.0 | 3.77 |
| 2020-05-20 | 3.83 | 3.73 | 3.74 | 3.82 | 22489500.0 | 3.82 |
| 2020-05-19 | 3.74 | 3.65 | 3.66 | 3.69 | 21212800.0 | 3.69 |
| 2020-05-18 | 3.69 | 3.57 | 3.58 | 3.65 | 25662100.0 | 3.65 |
| 2020-05-15 | 3.49 | 3.41 | 3.46 | 3.45 | 15698800.0 | 3.45 |
| 2020-05-14 | 3.42 | 3.28 | 3.34 | 3.42 | 24552500.0 | 3.42 |
| 2020-05-13 | 3.58 | 3.4 | 3.57 | 3.44 | 27715800.0 | 3.44 |
| 2020-05-12 | 3.63 | 3.56 | 3.6 | 3.57 | 16924300.0 | 3.57 |
| 2020-05-11 | 3.59 | 3.55 | 3.58 | 3.57 | 14346000.0 | 3.57 |
| 2020-05-08 | 3.59 | 3.54 | 3.56 | 3.58 | 17426300.0 | 3.58 |
| 2020-05-07 | 3.58 | 3.52 | 3.55 | 3.55 | 14401100.0 | 3.55 |
| 2020-05-06 | 3.57 | 3.46 | 3.56 | 3.46 | 19892300.0 | 3.46 |
| 2020-05-05 | 3.54 | 3.46 | 3.49 | 3.46 | 20014700.0 | 3.46 |
| 2020-05-04 | 3.59 | 3.5 | 3.56 | 3.55 | 23352900.0 | 3.55 |
| 2020-05-01 | 3.63 | 3.46 | 3.53 | 3.6 | 32805500.0 | 3.6 |
| 2020-04-30 | 3.7 | 3.56 | 3.69 | 3.58 | 55906500.0 | 3.58 |
| 2020-04-29 | 3.55 | 3.42 | 3.49 | 3.51 | 22155600.0 | 3.51 |
| 2020-04-28 | 3.49 | 3.39 | 3.48 | 3.41 | 26159500.0 | 3.41 |
| 2020-04-27 | 3.46 | 3.4 | 3.41 | 3.46 | 12403700.0 | 3.46 |
| 2020-04-24 | 3.41 | 3.31 | 3.4 | 3.39 | 16388600.0 | 3.39 |
| 2020-04-23 | 3.45 | 3.36 | 3.37 | 3.39 | 23344700.0 | 3.39 |
| 2020-04-22 | 3.43 | 3.35 | 3.4 | 3.38 | 18072000.0 | 3.38 |
| 2020-04-21 | 3.45 | 3.34 | 3.44 | 3.36 | 22449500.0 | 3.36 |
| 2020-04-20 | 3.52 | 3.42 | 3.45 | 3.44 | 16577500.0 | 3.44 |
| 2020-04-17 | 3.56 | 3.44 | 3.52 | 3.48 | 34633100.0 | 3.48 |
| 2020-04-16 | 3.68 | 3.14 | 3.22 | 3.46 | 83467900.0 | 3.46 |
| 2020-04-15 | 3.26 | 3.17 | 3.25 | 3.23 | 23708900.0 | 3.23 |
| 2020-04-14 | 3.43 | 3.35 | 3.35 | 3.37 | 27571000.0 | 3.37 |
| 2020-04-13 | 3.27 | 3.2 | 3.26 | 3.25 | 11758400.0 | 3.25 |
| 2020-04-09 | 3.34 | 3.24 | 3.27 | 3.27 | 20956200.0 | 3.27 |
| 2020-04-08 | 3.28 | 3.18 | 3.21 | 3.24 | 18400700.0 | 3.24 |
| 2020-04-07 | 3.28 | 3.15 | 3.25 | 3.16 | 27185900.0 | 3.16 |
| 2020-04-06 | 3.19 | 3.1 | 3.13 | 3.16 | 23284600.0 | 3.16 |
| 2020-04-03 | 3.02 | 2.94 | 2.99 | 2.97 | 17041700.0 | 2.97 |
| 2020-04-02 | 3.08 | 2.95 | 2.99 | 3.04 | 23224700.0 | 3.04 |
| 2020-04-01 | 3.07 | 2.97 | 3.04 | 2.97 | 22136800.0 | 2.97 |
| 2020-03-31 | 3.2 | 3.07 | 3.09 | 3.1 | 29414900.0 | 3.1 |
| 2020-03-30 | 3.06 | 2.95 | 2.98 | 3.05 | 20464500.0 | 3.05 |
| 2020-03-27 | 3.08 | 2.94 | 3.02 | 3.01 | 31098800.0 | 3.01 |
| 2020-03-26 | 3.19 | 3.05 | 3.05 | 3.15 | 35219800.0 | 3.15 |
| 2020-03-25 | 3.15 | 2.9 | 2.99 | 3.07 | 48724400.0 | 3.07 |
| 2020-03-24 | 2.99 | 2.86 | 2.91 | 2.94 | 47526100.0 | 2.94 |
| 2020-03-23 | 2.8 | 2.62 | 2.73 | 2.65 | 46726700.0 | 2.65 |
| 2020-03-20 | 2.8 | 2.6 | 2.68 | 2.66 | 49575200.0 | 2.66 |
| 2020-03-19 | 2.62 | 2.38 | 2.42 | 2.56 | 40297700.0 | 2.56 |
| 2020-03-18 | 2.62 | 2.34 | 2.51 | 2.43 | 42501300.0 | 2.43 |
| 2020-03-17 | 2.62 | 2.46 | 2.56 | 2.53 | 29468800.0 | 2.53 |
| 2020-03-16 | 2.54 | 2.38 | 2.38 | 2.42 | 27259500.0 | 2.42 |
| 2020-03-13 | 2.83 | 2.54 | 2.82 | 2.74 | 31675100.0 | 2.74 |
| 2020-03-12 | 2.93 | 2.61 | 2.84 | 2.61 | 51754600.0 | 2.61 |
| 2020-03-11 | 3.26 | 3.07 | 3.24 | 3.13 | 41293600.0 | 3.13 |
| 2020-03-10 | 3.4 | 3.21 | 3.39 | 3.32 | 42384200.0 | 3.32 |
| 2020-03-09 | 3.45 | 3.3 | 3.34 | 3.31 | 54609300.0 | 3.31 |
| 2020-03-06 | 3.66 | 3.51 | 3.62 | 3.57 | 39638300.0 | 3.57 |
| 2020-03-05 | 3.79 | 3.66 | 3.76 | 3.66 | 35255400.0 | 3.66 |
| 2020-03-04 | 3.86 | 3.77 | 3.84 | 3.86 | 23839600.0 | 3.86 |
| 2020-03-03 | 3.96 | 3.73 | 3.92 | 3.79 | 45558100.0 | 3.79 |
| 2020-03-02 | 3.96 | 3.85 | 3.91 | 3.93 | 41572100.0 | 3.93 |
| 2020-02-28 | 3.89 | 3.78 | 3.85 | 3.87 | 58540300.0 | 3.87 |
| 2020-02-27 | 4.12 | 3.94 | 4.01 | 3.96 | 62126700.0 | 3.96 |
| 2020-02-26 | 4.43 | 3.95 | 3.99 | 4.15 | 93267200.0 | 4.15 |
| 2020-02-25 | 4.04 | 3.9 | 4.04 | 3.91 | 35960600.0 | 3.91 |
| 2020-02-24 | 4.07 | 4.0 | 4.01 | 4.02 | 35855100.0 | 4.02 |
| 2020-02-21 | 4.18 | 4.11 | 4.14 | 4.16 | 21086100.0 | 4.16 |
| 2020-02-20 | 4.19 | 4.1 | 4.18 | 4.16 | 25590400.0 | 4.16 |
| 2020-02-19 | 4.25 | 4.2 | 4.23 | 4.2 | 26638600.0 | 4.2 |
| 2020-02-18 | 4.25 | 4.21 | 4.24 | 4.25 | 22425300.0 | 4.25 |