| 名前 | Zynga Inc. Class A Common Stock |
| ティッカー | ZNGA |
| 国 | United States |
| 上場年 | 2011.0 |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 11.7 | 11.34 | 11.67 | 11.5 | 27062900.0 | 11.5 |
| 2021-02-12 | 12.0 | 11.49 | 11.88 | 11.6 | 30318000.0 | 11.6 |
| 2021-02-11 | 12.27 | 11.11 | 11.58 | 11.98 | 60109500.0 | 11.98 |
| 2021-02-10 | 11.58 | 11.02 | 11.55 | 11.16 | 33663900.0 | 11.16 |
| 2021-02-09 | 11.49 | 11.08 | 11.48 | 11.33 | 32543500.0 | 11.33 |
| 2021-02-08 | 11.19 | 10.82 | 11.0 | 11.02 | 43368600.0 | 11.02 |
| 2021-02-05 | 10.77 | 10.3 | 10.36 | 10.68 | 23577600.0 | 10.68 |
| 2021-02-04 | 10.44 | 10.16 | 10.32 | 10.29 | 11404300.0 | 10.29 |
| 2021-02-03 | 10.4 | 10.2 | 10.38 | 10.26 | 15321500.0 | 10.26 |
| 2021-02-02 | 10.39 | 10.08 | 10.24 | 10.33 | 16966500.0 | 10.33 |
| 2021-02-01 | 10.35 | 9.98 | 10.35 | 10.14 | 14032300.0 | 10.14 |
| 2021-01-29 | 10.07 | 9.77 | 9.81 | 9.91 | 16726800.0 | 9.91 |
| 2021-01-28 | 10.02 | 9.82 | 9.98 | 9.85 | 15739600.0 | 9.85 |
| 2021-01-27 | 10.38 | 9.84 | 10.37 | 9.89 | 40111800.0 | 9.89 |
| 2021-01-26 | 10.49 | 10.2 | 10.31 | 10.37 | 19568300.0 | 10.37 |
| 2021-01-25 | 11.02 | 10.25 | 10.97 | 10.32 | 32702200.0 | 10.32 |
| 2021-01-22 | 10.83 | 10.35 | 10.39 | 10.71 | 33810200.0 | 10.71 |
| 2021-01-21 | 11.09 | 10.19 | 10.3 | 10.35 | 56310500.0 | 10.35 |
| 2021-01-20 | 10.33 | 9.91 | 9.95 | 10.22 | 44028700.0 | 10.22 |
| 2021-01-19 | 9.95 | 9.71 | 9.77 | 9.94 | 24050800.0 | 9.94 |
| 2021-01-15 | 10.01 | 9.66 | 9.97 | 9.67 | 21066800.0 | 9.67 |
| 2021-01-14 | 10.04 | 9.82 | 9.86 | 9.91 | 19469100.0 | 9.91 |
| 2021-01-13 | 9.93 | 9.43 | 9.59 | 9.81 | 25316500.0 | 9.81 |
| 2021-01-12 | 9.75 | 9.35 | 9.65 | 9.57 | 41091900.0 | 9.57 |
| 2021-01-11 | 9.91 | 9.58 | 9.87 | 9.61 | 27139100.0 | 9.61 |
| 2021-01-08 | 10.17 | 9.88 | 9.9 | 9.92 | 18200600.0 | 9.92 |
| 2021-01-07 | 9.88 | 9.68 | 9.71 | 9.84 | 12410900.0 | 9.84 |
| 2021-01-06 | 9.84 | 9.52 | 9.63 | 9.6 | 26313200.0 | 9.6 |
| 2021-01-05 | 9.87 | 9.65 | 9.74 | 9.84 | 15215500.0 | 9.84 |
| 2021-01-04 | 9.92 | 9.71 | 9.84 | 9.77 | 19949500.0 | 9.77 |
| 2020-12-31 | 9.89 | 9.66 | 9.77 | 9.87 | 12415400.0 | 9.87 |
| 2020-12-30 | 9.77 | 9.56 | 9.58 | 9.72 | 11168200.0 | 9.72 |
| 2020-12-29 | 9.8 | 9.49 | 9.75 | 9.61 | 18695000.0 | 9.61 |
| 2020-12-28 | 10.05 | 9.71 | 9.99 | 9.73 | 17426200.0 | 9.73 |
| 2020-12-24 | 10.0 | 9.84 | 9.9 | 9.91 | 5187700.0 | 9.91 |
| 2020-12-23 | 10.03 | 9.79 | 9.99 | 9.93 | 12359300.0 | 9.93 |
| 2020-12-22 | 10.14 | 9.91 | 9.99 | 9.99 | 18056500.0 | 9.99 |
| 2020-12-21 | 10.01 | 9.71 | 9.95 | 9.87 | 18320700.0 | 9.87 |
| 2020-12-18 | 10.02 | 9.59 | 9.61 | 9.94 | 33321700.0 | 9.94 |
| 2020-12-17 | 9.65 | 9.42 | 9.59 | 9.61 | 22564400.0 | 9.61 |
| 2020-12-16 | 9.56 | 9.25 | 9.3 | 9.52 | 33190100.0 | 9.52 |
| 2020-12-15 | 9.18 | 8.82 | 8.86 | 9.12 | 44766500.0 | 9.12 |
| 2020-12-14 | 8.89 | 8.6 | 8.62 | 8.71 | 28715900.0 | 8.71 |
| 2020-12-11 | 8.77 | 8.61 | 8.65 | 8.69 | 11862400.0 | 8.69 |
| 2020-12-10 | 8.66 | 8.53 | 8.58 | 8.66 | 9178300.0 | 8.66 |
| 2020-12-09 | 8.86 | 8.47 | 8.85 | 8.62 | 27444100.0 | 8.62 |
| 2020-12-08 | 8.97 | 8.75 | 8.86 | 8.84 | 24831600.0 | 8.84 |
| 2020-12-07 | 8.99 | 8.77 | 8.79 | 8.87 | 23825600.0 | 8.87 |
| 2020-12-04 | 8.84 | 8.43 | 8.43 | 8.78 | 42383100.0 | 8.78 |
| 2020-12-03 | 8.45 | 8.31 | 8.38 | 8.42 | 21104600.0 | 8.42 |
| 2020-12-02 | 8.39 | 8.12 | 8.15 | 8.32 | 16373300.0 | 8.32 |
| 2020-12-01 | 8.28 | 8.09 | 8.2 | 8.24 | 12741700.0 | 8.24 |
| 2020-11-30 | 8.34 | 8.07 | 8.25 | 8.25 | 17220000.0 | 8.25 |
| 2020-11-27 | 8.29 | 8.07 | 8.08 | 8.23 | 11427800.0 | 8.23 |
| 2020-11-25 | 8.11 | 7.86 | 8.03 | 8.04 | 22830900.0 | 8.04 |
| 2020-11-24 | 8.24 | 7.94 | 8.24 | 8.0 | 22327900.0 | 8.0 |
| 2020-11-23 | 8.45 | 8.2 | 8.4 | 8.22 | 14039100.0 | 8.22 |
| 2020-11-20 | 8.45 | 8.17 | 8.18 | 8.35 | 20990200.0 | 8.35 |
| 2020-11-19 | 8.3 | 7.87 | 7.9 | 8.16 | 23201200.0 | 8.16 |
| 2020-11-18 | 8.05 | 7.89 | 8.04 | 7.91 | 20150200.0 | 7.91 |
| 2020-11-17 | 8.04 | 7.91 | 7.99 | 7.98 | 19463200.0 | 7.98 |
| 2020-11-16 | 8.06 | 7.85 | 8.0 | 7.96 | 28587100.0 | 7.96 |
| 2020-11-13 | 8.23 | 8.03 | 8.23 | 8.13 | 15430900.0 | 8.13 |
| 2020-11-12 | 8.24 | 8.05 | 8.07 | 8.18 | 19127400.0 | 8.18 |
| 2020-11-11 | 8.25 | 7.97 | 8.22 | 8.0 | 24900000.0 | 8.0 |
| 2020-11-10 | 8.18 | 7.77 | 8.03 | 8.14 | 35323700.0 | 8.14 |
| 2020-11-09 | 8.63 | 7.94 | 8.56 | 7.95 | 64262800.0 | 7.95 |
| 2020-11-06 | 9.12 | 8.61 | 9.12 | 8.73 | 53665000.0 | 8.73 |
| 2020-11-05 | 9.32 | 8.82 | 9.29 | 9.15 | 74147800.0 | 9.15 |
| 2020-11-04 | 9.91 | 9.67 | 9.8 | 9.87 | 34556700.0 | 9.87 |
| 2020-11-03 | 9.57 | 9.24 | 9.3 | 9.51 | 18082700.0 | 9.51 |
| 2020-11-02 | 9.31 | 9.06 | 9.16 | 9.27 | 23791400.0 | 9.27 |
| 2020-10-30 | 9.32 | 8.89 | 9.31 | 8.99 | 19812000.0 | 8.99 |
| 2020-10-29 | 9.49 | 9.22 | 9.48 | 9.33 | 10454200.0 | 9.33 |
| 2020-10-28 | 9.46 | 9.22 | 9.4 | 9.43 | 10103900.0 | 9.43 |
| 2020-10-27 | 9.51 | 9.4 | 9.44 | 9.45 | 9825200.0 | 9.45 |
| 2020-10-26 | 9.52 | 9.3 | 9.45 | 9.33 | 12098300.0 | 9.33 |
| 2020-10-23 | 9.52 | 9.34 | 9.49 | 9.44 | 15276400.0 | 9.44 |
| 2020-10-22 | 9.34 | 8.94 | 9.09 | 9.3 | 18251600.0 | 9.3 |
| 2020-10-21 | 9.22 | 9.03 | 9.04 | 9.11 | 15850100.0 | 9.11 |
| 2020-10-20 | 9.1 | 8.9 | 9.02 | 8.98 | 10663700.0 | 8.98 |
| 2020-10-19 | 9.3 | 8.98 | 9.2 | 8.99 | 12065600.0 | 8.99 |
| 2020-10-16 | 9.28 | 9.15 | 9.22 | 9.16 | 9486000.0 | 9.16 |
| 2020-10-15 | 9.34 | 9.15 | 9.3 | 9.18 | 13501800.0 | 9.18 |
| 2020-10-14 | 9.56 | 9.3 | 9.55 | 9.37 | 13638800.0 | 9.37 |
| 2020-10-13 | 9.54 | 9.19 | 9.34 | 9.54 | 18047100.0 | 9.54 |
| 2020-10-12 | 9.45 | 9.24 | 9.4 | 9.3 | 16205100.0 | 9.3 |
| 2020-10-09 | 9.42 | 9.3 | 9.36 | 9.31 | 14270800.0 | 9.31 |
| 2020-10-08 | 9.64 | 9.29 | 9.64 | 9.3 | 17297100.0 | 9.3 |
| 2020-10-07 | 9.68 | 9.55 | 9.63 | 9.58 | 23306700.0 | 9.58 |
| 2020-10-06 | 9.72 | 9.51 | 9.58 | 9.57 | 20781300.0 | 9.57 |
| 2020-10-05 | 9.59 | 9.33 | 9.4 | 9.57 | 15512600.0 | 9.57 |
| 2020-10-02 | 9.56 | 9.26 | 9.3 | 9.32 | 22873900.0 | 9.32 |
| 2020-10-01 | 9.61 | 9.21 | 9.22 | 9.49 | 27127600.0 | 9.49 |
| 2020-09-30 | 9.23 | 9.05 | 9.2 | 9.12 | 21266500.0 | 9.12 |
| 2020-09-29 | 9.25 | 9.03 | 9.06 | 9.12 | 15236200.0 | 9.12 |
| 2020-09-28 | 9.08 | 8.91 | 9.03 | 9.07 | 14662300.0 | 9.07 |
| 2020-09-25 | 9.02 | 8.83 | 8.88 | 8.96 | 15305000.0 | 8.96 |
| 2020-09-24 | 8.92 | 8.6 | 8.65 | 8.85 | 20508600.0 | 8.85 |
| 2020-09-23 | 8.87 | 8.68 | 8.71 | 8.7 | 19126800.0 | 8.7 |
| 2020-09-22 | 8.71 | 8.48 | 8.66 | 8.7 | 14774800.0 | 8.7 |
| 2020-09-21 | 8.64 | 8.34 | 8.36 | 8.63 | 16915700.0 | 8.63 |
| 2020-09-18 | 8.48 | 8.26 | 8.38 | 8.46 | 18617200.0 | 8.46 |
| 2020-09-17 | 8.39 | 8.1 | 8.17 | 8.38 | 14501900.0 | 8.38 |
| 2020-09-16 | 8.59 | 8.27 | 8.55 | 8.3 | 19060900.0 | 8.3 |
| 2020-09-15 | 8.57 | 8.41 | 8.42 | 8.52 | 10241000.0 | 8.52 |
| 2020-09-14 | 8.49 | 8.32 | 8.4 | 8.39 | 10432100.0 | 8.39 |
| 2020-09-11 | 8.59 | 8.27 | 8.53 | 8.35 | 12010200.0 | 8.35 |
| 2020-09-10 | 8.76 | 8.48 | 8.54 | 8.5 | 30130000.0 | 8.5 |
| 2020-09-09 | 8.54 | 8.3 | 8.43 | 8.46 | 17320200.0 | 8.46 |
| 2020-09-08 | 8.61 | 8.29 | 8.49 | 8.32 | 24520000.0 | 8.32 |
| 2020-09-04 | 9.02 | 8.36 | 8.99 | 8.75 | 30607800.0 | 8.75 |
| 2020-09-03 | 9.13 | 8.54 | 8.91 | 9.1 | 45478800.0 | 9.1 |
| 2020-09-02 | 9.15 | 8.87 | 9.1 | 9.06 | 15242100.0 | 9.06 |
| 2020-09-01 | 9.19 | 9.0 | 9.01 | 9.07 | 12708600.0 | 9.07 |
| 2020-08-31 | 9.15 | 8.86 | 9.06 | 9.06 | 18510500.0 | 9.06 |
| 2020-08-28 | 9.21 | 9.01 | 9.02 | 9.06 | 16271800.0 | 9.06 |
| 2020-08-27 | 9.16 | 8.87 | 9.16 | 8.99 | 24944200.0 | 8.99 |
| 2020-08-26 | 9.35 | 9.09 | 9.16 | 9.15 | 16400900.0 | 9.15 |
| 2020-08-25 | 9.19 | 9.06 | 9.18 | 9.18 | 19237800.0 | 9.18 |
| 2020-08-24 | 9.41 | 9.14 | 9.3 | 9.22 | 13150100.0 | 9.22 |
| 2020-08-21 | 9.47 | 9.29 | 9.44 | 9.31 | 9743600.0 | 9.31 |
| 2020-08-20 | 9.49 | 9.26 | 9.3 | 9.43 | 9755500.0 | 9.43 |
| 2020-08-19 | 9.51 | 9.31 | 9.46 | 9.32 | 16463800.0 | 9.32 |
| 2020-08-18 | 9.48 | 9.32 | 9.39 | 9.42 | 12457600.0 | 9.42 |
| 2020-08-17 | 9.42 | 9.27 | 9.39 | 9.36 | 12391300.0 | 9.36 |
| 2020-08-14 | 9.44 | 9.18 | 9.3 | 9.38 | 18763600.0 | 9.38 |
| 2020-08-13 | 9.33 | 9.1 | 9.2 | 9.25 | 15394600.0 | 9.25 |
| 2020-08-12 | 9.19 | 8.96 | 9.0 | 9.11 | 35080300.0 | 9.11 |
| 2020-08-11 | 9.31 | 8.71 | 9.3 | 9.01 | 36316300.0 | 9.01 |
| 2020-08-10 | 9.79 | 9.32 | 9.75 | 9.47 | 24782100.0 | 9.47 |
| 2020-08-07 | 10.16 | 9.6 | 9.7 | 9.73 | 43204300.0 | 9.73 |
| 2020-08-06 | 10.69 | 9.91 | 10.52 | 9.95 | 41908400.0 | 9.95 |
| 2020-08-05 | 10.18 | 9.88 | 10.16 | 10.07 | 29534600.0 | 10.07 |
| 2020-08-04 | 10.26 | 10.06 | 10.26 | 10.19 | 14514500.0 | 10.19 |
| 2020-08-03 | 10.18 | 9.88 | 9.9 | 10.14 | 20978200.0 | 10.14 |
| 2020-07-31 | 9.89 | 9.7 | 9.8 | 9.83 | 16411700.0 | 9.83 |
| 2020-07-30 | 9.78 | 9.53 | 9.63 | 9.71 | 11310600.0 | 9.71 |
| 2020-07-29 | 9.73 | 9.46 | 9.54 | 9.69 | 11762900.0 | 9.69 |
| 2020-07-28 | 9.78 | 9.48 | 9.78 | 9.49 | 8982400.0 | 9.49 |
| 2020-07-27 | 9.78 | 9.54 | 9.62 | 9.72 | 10867900.0 | 9.72 |
| 2020-07-24 | 9.63 | 9.26 | 9.41 | 9.55 | 14140600.0 | 9.55 |
| 2020-07-23 | 9.86 | 9.46 | 9.8 | 9.52 | 14859900.0 | 9.52 |
| 2020-07-22 | 9.94 | 9.7 | 9.87 | 9.81 | 15123600.0 | 9.81 |
| 2020-07-21 | 9.93 | 9.64 | 9.9 | 9.74 | 20870700.0 | 9.74 |
| 2020-07-20 | 9.84 | 9.45 | 9.54 | 9.83 | 16615600.0 | 9.83 |
| 2020-07-17 | 9.5 | 9.29 | 9.45 | 9.45 | 12010900.0 | 9.45 |
| 2020-07-16 | 9.47 | 9.29 | 9.4 | 9.43 | 20060000.0 | 9.43 |
| 2020-07-15 | 9.75 | 9.31 | 9.65 | 9.47 | 31576600.0 | 9.47 |
| 2020-07-14 | 9.9 | 9.44 | 9.67 | 9.82 | 20832800.0 | 9.82 |
| 2020-07-13 | 10.51 | 9.66 | 10.51 | 9.75 | 25589400.0 | 9.75 |
| 2020-07-10 | 10.48 | 10.24 | 10.43 | 10.38 | 17058200.0 | 10.38 |
| 2020-07-09 | 10.55 | 10.12 | 10.42 | 10.44 | 25009800.0 | 10.44 |
| 2020-07-08 | 10.28 | 9.93 | 10.1 | 10.25 | 26243800.0 | 10.25 |
| 2020-07-07 | 9.9 | 9.68 | 9.74 | 9.89 | 19626100.0 | 9.89 |
| 2020-07-06 | 9.88 | 9.47 | 9.6 | 9.72 | 22574100.0 | 9.72 |
| 2020-07-02 | 9.84 | 9.49 | 9.82 | 9.53 | 18523600.0 | 9.53 |
| 2020-07-01 | 9.79 | 9.44 | 9.52 | 9.76 | 26037200.0 | 9.76 |
| 2020-06-30 | 9.71 | 9.51 | 9.56 | 9.54 | 20895000.0 | 9.54 |
| 2020-06-29 | 9.61 | 9.32 | 9.52 | 9.56 | 13372200.0 | 9.56 |
| 2020-06-26 | 9.72 | 9.44 | 9.63 | 9.58 | 30011600.0 | 9.58 |
| 2020-06-25 | 9.65 | 9.41 | 9.48 | 9.61 | 16802600.0 | 9.61 |
| 2020-06-24 | 9.72 | 9.37 | 9.59 | 9.48 | 14122000.0 | 9.48 |
| 2020-06-23 | 9.77 | 9.44 | 9.49 | 9.57 | 17496400.0 | 9.57 |
| 2020-06-22 | 9.49 | 9.32 | 9.34 | 9.44 | 13296400.0 | 9.44 |
| 2020-06-19 | 9.43 | 9.21 | 9.28 | 9.29 | 14550000.0 | 9.29 |
| 2020-06-18 | 9.4 | 9.17 | 9.32 | 9.22 | 11463700.0 | 9.22 |
| 2020-06-17 | 9.45 | 9.1 | 9.1 | 9.33 | 15349200.0 | 9.33 |
| 2020-06-16 | 9.16 | 8.97 | 9.14 | 9.05 | 19752800.0 | 9.05 |
| 2020-06-15 | 9.27 | 9.01 | 9.07 | 9.1 | 25966600.0 | 9.1 |
| 2020-06-12 | 9.43 | 8.9 | 9.33 | 9.11 | 32386000.0 | 9.11 |
| 2020-06-11 | 9.54 | 9.04 | 9.08 | 9.18 | 28467400.0 | 9.18 |
| 2020-06-10 | 9.42 | 9.21 | 9.3 | 9.33 | 29774500.0 | 9.33 |
| 2020-06-09 | 9.37 | 9.09 | 9.27 | 9.21 | 32950500.0 | 9.21 |
| 2020-06-08 | 9.15 | 8.74 | 8.94 | 9.15 | 26000300.0 | 9.15 |
| 2020-06-05 | 8.99 | 8.6 | 8.82 | 8.97 | 31297800.0 | 8.97 |
| 2020-06-04 | 9.34 | 8.96 | 9.23 | 9.05 | 25321500.0 | 9.05 |
| 2020-06-03 | 9.62 | 9.23 | 9.61 | 9.29 | 24058400.0 | 9.29 |
| 2020-06-02 | 9.92 | 9.3 | 9.88 | 9.59 | 39943500.0 | 9.59 |
| 2020-06-01 | 9.87 | 9.26 | 9.4 | 9.66 | 60518100.0 | 9.66 |
| 2020-05-29 | 9.19 | 8.18 | 8.2 | 9.15 | 60893500.0 | 9.15 |
| 2020-05-28 | 8.18 | 7.92 | 7.97 | 8.07 | 16922200.0 | 8.07 |
| 2020-05-27 | 8.03 | 7.65 | 8.0 | 7.99 | 29061500.0 | 7.99 |
| 2020-05-26 | 8.53 | 8.08 | 8.51 | 8.09 | 17696400.0 | 8.09 |
| 2020-05-22 | 8.41 | 8.11 | 8.16 | 8.38 | 17676600.0 | 8.38 |
| 2020-05-21 | 8.37 | 8.09 | 8.18 | 8.14 | 13543300.0 | 8.14 |
| 2020-05-20 | 8.3 | 8.1 | 8.14 | 8.14 | 16522200.0 | 8.14 |
| 2020-05-19 | 8.17 | 7.98 | 7.99 | 8.04 | 15092200.0 | 8.04 |
| 2020-05-18 | 8.14 | 7.88 | 8.1 | 7.96 | 33607700.0 | 7.96 |
| 2020-05-15 | 8.05 | 7.73 | 7.85 | 8.04 | 17990700.0 | 8.04 |
| 2020-05-14 | 7.88 | 7.57 | 7.67 | 7.88 | 15159300.0 | 7.88 |
| 2020-05-13 | 7.96 | 7.57 | 7.78 | 7.69 | 19578100.0 | 7.69 |
| 2020-05-12 | 8.0 | 7.72 | 7.97 | 7.73 | 15756500.0 | 7.73 |
| 2020-05-11 | 8.0 | 7.72 | 7.73 | 7.94 | 14844900.0 | 7.94 |
| 2020-05-08 | 7.79 | 7.6 | 7.66 | 7.77 | 14757900.0 | 7.77 |
| 2020-05-07 | 7.78 | 7.42 | 7.56 | 7.64 | 39911500.0 | 7.64 |
| 2020-05-06 | 8.0 | 7.68 | 7.71 | 7.95 | 36807300.0 | 7.95 |
| 2020-05-05 | 7.73 | 7.48 | 7.56 | 7.62 | 15040200.0 | 7.62 |
| 2020-05-04 | 7.49 | 7.18 | 7.29 | 7.47 | 15229900.0 | 7.47 |
| 2020-05-01 | 7.53 | 7.24 | 7.46 | 7.25 | 20921700.0 | 7.25 |
| 2020-04-30 | 7.74 | 7.51 | 7.57 | 7.54 | 18952300.0 | 7.54 |
| 2020-04-29 | 7.64 | 7.4 | 7.56 | 7.58 | 17918500.0 | 7.58 |
| 2020-04-28 | 7.82 | 7.41 | 7.81 | 7.49 | 21262100.0 | 7.49 |
| 2020-04-27 | 7.85 | 7.64 | 7.75 | 7.74 | 17802200.0 | 7.74 |
| 2020-04-24 | 7.62 | 7.48 | 7.59 | 7.62 | 11461700.0 | 7.62 |
| 2020-04-23 | 7.54 | 7.38 | 7.5 | 7.45 | 12337800.0 | 7.45 |
| 2020-04-22 | 7.54 | 7.27 | 7.47 | 7.48 | 14436100.0 | 7.48 |
| 2020-04-21 | 7.71 | 7.39 | 7.66 | 7.51 | 18628000.0 | 7.51 |
| 2020-04-20 | 7.8 | 7.64 | 7.72 | 7.64 | 13574000.0 | 7.64 |
| 2020-04-17 | 7.75 | 7.52 | 7.75 | 7.73 | 27163600.0 | 7.73 |
| 2020-04-16 | 7.8 | 7.52 | 7.58 | 7.75 | 22604300.0 | 7.75 |
| 2020-04-15 | 7.5 | 7.1 | 7.14 | 7.45 | 18581300.0 | 7.45 |
| 2020-04-14 | 7.37 | 7.12 | 7.17 | 7.22 | 15191000.0 | 7.22 |
| 2020-04-13 | 7.09 | 6.84 | 6.92 | 7.05 | 13791800.0 | 7.05 |
| 2020-04-09 | 6.92 | 6.66 | 6.8 | 6.91 | 24780400.0 | 6.91 |
| 2020-04-08 | 6.93 | 6.51 | 6.62 | 6.78 | 30724300.0 | 6.78 |
| 2020-04-07 | 6.92 | 6.5 | 6.89 | 6.56 | 33106300.0 | 6.56 |
| 2020-04-06 | 6.88 | 6.6 | 6.8 | 6.81 | 25742600.0 | 6.81 |
| 2020-04-03 | 6.75 | 6.58 | 6.68 | 6.64 | 17779700.0 | 6.64 |
| 2020-04-02 | 6.79 | 6.55 | 6.71 | 6.68 | 24294300.0 | 6.68 |
| 2020-04-01 | 7.0 | 6.66 | 6.7 | 6.76 | 12252300.0 | 6.76 |
| 2020-03-31 | 7.04 | 6.76 | 6.84 | 6.85 | 16357600.0 | 6.85 |
| 2020-03-30 | 6.94 | 6.71 | 6.9 | 6.86 | 18205200.0 | 6.86 |
| 2020-03-27 | 6.86 | 6.58 | 6.72 | 6.7 | 20058800.0 | 6.7 |
| 2020-03-26 | 6.79 | 6.3 | 6.33 | 6.74 | 24747500.0 | 6.74 |
| 2020-03-25 | 6.49 | 6.15 | 6.4 | 6.21 | 15976200.0 | 6.21 |
| 2020-03-24 | 6.78 | 6.21 | 6.48 | 6.38 | 22407100.0 | 6.38 |
| 2020-03-23 | 6.39 | 5.96 | 6.05 | 6.26 | 22030700.0 | 6.26 |
| 2020-03-20 | 6.68 | 5.91 | 6.42 | 5.94 | 26987900.0 | 5.94 |
| 2020-03-19 | 6.65 | 6.11 | 6.2 | 6.36 | 23770300.0 | 6.36 |
| 2020-03-18 | 6.38 | 5.76 | 5.85 | 6.2 | 27366800.0 | 6.2 |
| 2020-03-17 | 6.55 | 5.65 | 6.1 | 6.07 | 24905900.0 | 6.07 |
| 2020-03-16 | 6.64 | 5.82 | 6.03 | 5.87 | 24883600.0 | 5.87 |
| 2020-03-13 | 6.57 | 6.18 | 6.49 | 6.55 | 19343300.0 | 6.55 |
| 2020-03-12 | 6.39 | 6.02 | 6.24 | 6.04 | 22442300.0 | 6.04 |
| 2020-03-11 | 6.77 | 6.53 | 6.69 | 6.69 | 24400400.0 | 6.69 |
| 2020-03-10 | 6.85 | 6.43 | 6.78 | 6.83 | 16803800.0 | 6.83 |
| 2020-03-09 | 6.8 | 6.48 | 6.57 | 6.53 | 23816000.0 | 6.53 |
| 2020-03-06 | 7.21 | 6.85 | 7.07 | 7.06 | 23107200.0 | 7.06 |
| 2020-03-05 | 7.42 | 7.07 | 7.1 | 7.23 | 26563400.0 | 7.23 |
| 2020-03-04 | 7.25 | 6.93 | 7.01 | 7.23 | 18810600.0 | 7.23 |
| 2020-03-03 | 7.07 | 6.82 | 7.07 | 6.88 | 22757700.0 | 6.88 |
| 2020-03-02 | 6.99 | 6.72 | 6.84 | 6.97 | 19379700.0 | 6.97 |
| 2020-02-28 | 6.82 | 6.49 | 6.57 | 6.71 | 25462700.0 | 6.71 |
| 2020-02-27 | 6.97 | 6.67 | 6.75 | 6.75 | 20070400.0 | 6.75 |
| 2020-02-26 | 7.1 | 6.85 | 7.02 | 6.88 | 16525100.0 | 6.88 |
| 2020-02-25 | 7.2 | 6.94 | 7.1 | 6.99 | 25043300.0 | 6.99 |
| 2020-02-24 | 7.11 | 6.75 | 6.82 | 7.02 | 24748600.0 | 7.02 |
| 2020-02-21 | 7.17 | 7.06 | 7.13 | 7.13 | 14497200.0 | 7.13 |
| 2020-02-20 | 7.29 | 7.1 | 7.1 | 7.18 | 16621100.0 | 7.18 |
| 2020-02-19 | 7.22 | 7.08 | 7.1 | 7.09 | 15484100.0 | 7.09 |
| 2020-02-18 | 7.1 | 6.89 | 6.9 | 7.09 | 21907600.0 | 7.09 |