| 名前 | Opera Limited American Depositary Shares |
| ティッカー | OPRA |
| 国 | Norway |
| 上場年 | 2018.0 |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 13.93 | 12.14 | 12.9 | 12.33 | 574900.0 | 12.33 |
| 2021-02-12 | 12.99 | 12.03 | 12.5 | 12.84 | 397700.0 | 12.84 |
| 2021-02-11 | 12.96 | 11.06 | 11.11 | 12.47 | 813700.0 | 12.47 |
| 2021-02-10 | 12.0 | 9.74 | 9.85 | 11.25 | 1695200.0 | 11.25 |
| 2021-02-09 | 9.99 | 9.44 | 9.51 | 9.85 | 357700.0 | 9.85 |
| 2021-02-08 | 9.88 | 8.76 | 9.34 | 9.43 | 1104900.0 | 9.43 |
| 2021-02-05 | 9.3 | 8.75 | 8.79 | 9.27 | 319500.0 | 9.27 |
| 2021-02-04 | 8.9 | 8.52 | 8.85 | 8.85 | 264100.0 | 8.85 |
| 2021-02-03 | 8.88 | 8.36 | 8.48 | 8.88 | 548800.0 | 8.88 |
| 2021-02-02 | 8.74 | 8.31 | 8.63 | 8.38 | 124900.0 | 8.38 |
| 2021-02-01 | 8.79 | 8.28 | 8.71 | 8.47 | 178900.0 | 8.47 |
| 2021-01-29 | 9.1 | 8.57 | 9.0 | 8.61 | 182600.0 | 8.61 |
| 2021-01-28 | 9.64 | 8.85 | 9.4 | 9.1 | 274200.0 | 9.1 |
| 2021-01-27 | 9.61 | 9.05 | 9.23 | 9.2 | 442200.0 | 9.2 |
| 2021-01-26 | 9.66 | 9.23 | 9.42 | 9.34 | 245800.0 | 9.34 |
| 2021-01-25 | 10.0 | 9.3 | 9.67 | 9.45 | 381900.0 | 9.45 |
| 2021-01-22 | 9.89 | 9.41 | 9.55 | 9.75 | 175100.0 | 9.75 |
| 2021-01-21 | 9.72 | 9.38 | 9.7 | 9.62 | 200100.0 | 9.62 |
| 2021-01-20 | 9.95 | 9.46 | 9.69 | 9.59 | 324600.0 | 9.59 |
| 2021-01-19 | 10.0 | 9.23 | 9.51 | 9.65 | 241700.0 | 9.65 |
| 2021-01-15 | 9.53 | 9.13 | 9.35 | 9.36 | 191100.0 | 9.36 |
| 2021-01-14 | 9.63 | 9.12 | 9.34 | 9.3 | 124800.0 | 9.3 |
| 2021-01-13 | 9.5 | 9.17 | 9.5 | 9.36 | 94700.0 | 9.36 |
| 2021-01-12 | 9.72 | 9.07 | 9.33 | 9.38 | 195800.0 | 9.38 |
| 2021-01-11 | 9.9 | 8.83 | 9.4 | 9.27 | 1097700.0 | 9.27 |
| 2021-01-08 | 9.56 | 8.8 | 9.38 | 9.09 | 615300.0 | 9.09 |
| 2021-01-07 | 9.43 | 8.85 | 9.0 | 9.33 | 346300.0 | 9.33 |
| 2021-01-06 | 9.02 | 8.85 | 8.97 | 8.89 | 192800.0 | 8.89 |
| 2021-01-05 | 9.16 | 8.83 | 9.16 | 8.98 | 199900.0 | 8.98 |
| 2021-01-04 | 9.43 | 8.91 | 9.17 | 9.13 | 427500.0 | 9.13 |
| 2020-12-31 | 9.19 | 8.31 | 8.48 | 9.13 | 338100.0 | 9.13 |
| 2020-12-30 | 8.72 | 8.2 | 8.2 | 8.4 | 338700.0 | 8.4 |
| 2020-12-29 | 8.45 | 8.14 | 8.34 | 8.15 | 149000.0 | 8.15 |
| 2020-12-28 | 8.59 | 8.27 | 8.48 | 8.32 | 101000.0 | 8.32 |
| 2020-12-24 | 8.7 | 8.36 | 8.56 | 8.49 | 59300.0 | 8.49 |
| 2020-12-23 | 8.75 | 8.23 | 8.54 | 8.63 | 219600.0 | 8.63 |
| 2020-12-22 | 8.54 | 8.38 | 8.54 | 8.47 | 133500.0 | 8.47 |
| 2020-12-21 | 8.74 | 8.53 | 8.62 | 8.58 | 143700.0 | 8.58 |
| 2020-12-18 | 8.99 | 8.54 | 8.77 | 8.58 | 140200.0 | 8.58 |
| 2020-12-17 | 8.94 | 8.76 | 8.89 | 8.82 | 116300.0 | 8.82 |
| 2020-12-16 | 8.97 | 8.67 | 8.7 | 8.8 | 122000.0 | 8.8 |
| 2020-12-15 | 8.91 | 8.52 | 8.8 | 8.74 | 119000.0 | 8.74 |
| 2020-12-14 | 8.89 | 8.63 | 8.69 | 8.67 | 80100.0 | 8.67 |
| 2020-12-11 | 9.02 | 8.68 | 8.74 | 8.7 | 97600.0 | 8.7 |
| 2020-12-10 | 8.87 | 8.5 | 8.55 | 8.74 | 77500.0 | 8.74 |
| 2020-12-09 | 8.98 | 8.5 | 8.82 | 8.5 | 177000.0 | 8.5 |
| 2020-12-08 | 9.19 | 8.81 | 9.03 | 8.85 | 67900.0 | 8.85 |
| 2020-12-07 | 9.29 | 8.86 | 9.0 | 9.05 | 246700.0 | 9.05 |
| 2020-12-04 | 9.02 | 8.85 | 8.99 | 8.93 | 121200.0 | 8.93 |
| 2020-12-03 | 9.0 | 8.82 | 9.0 | 8.87 | 128600.0 | 8.87 |
| 2020-12-02 | 9.04 | 8.81 | 9.03 | 8.9 | 88600.0 | 8.9 |
| 2020-12-01 | 9.01 | 8.65 | 8.66 | 8.95 | 230000.0 | 8.95 |
| 2020-11-30 | 8.95 | 8.49 | 8.9 | 8.52 | 279800.0 | 8.52 |
| 2020-11-27 | 9.08 | 8.85 | 9.0 | 8.94 | 294000.0 | 8.94 |
| 2020-11-25 | 9.07 | 8.92 | 8.94 | 8.92 | 309400.0 | 8.92 |
| 2020-11-24 | 9.01 | 8.7 | 9.01 | 8.87 | 222600.0 | 8.87 |
| 2020-11-23 | 9.05 | 8.69 | 8.7 | 8.94 | 245300.0 | 8.94 |
| 2020-11-20 | 9.07 | 8.67 | 9.01 | 8.7 | 366400.0 | 8.7 |
| 2020-11-19 | 9.38 | 8.71 | 8.86 | 9.16 | 514200.0 | 9.16 |
| 2020-11-18 | 9.19 | 8.94 | 9.01 | 9.08 | 273900.0 | 9.08 |
| 2020-11-17 | 9.09 | 8.84 | 9.05 | 8.96 | 223000.0 | 8.96 |
| 2020-11-16 | 9.15 | 8.91 | 9.06 | 9.02 | 139200.0 | 9.02 |
| 2020-11-13 | 9.19 | 8.86 | 8.94 | 8.9 | 188300.0 | 8.9 |
| 2020-11-12 | 9.29 | 8.87 | 9.25 | 8.98 | 191800.0 | 8.98 |
| 2020-11-11 | 9.32 | 8.86 | 8.89 | 9.18 | 198800.0 | 9.18 |
| 2020-11-10 | 9.36 | 8.71 | 9.08 | 8.87 | 194100.0 | 8.87 |
| 2020-11-09 | 9.5 | 8.94 | 9.46 | 9.01 | 233600.0 | 9.01 |
| 2020-11-06 | 9.69 | 9.14 | 9.61 | 9.24 | 116100.0 | 9.24 |
| 2020-11-05 | 9.6 | 8.95 | 9.1 | 9.5 | 142800.0 | 9.5 |
| 2020-11-04 | 9.2 | 8.96 | 8.99 | 9.08 | 199100.0 | 9.08 |
| 2020-11-03 | 9.29 | 8.9 | 9.19 | 8.97 | 206400.0 | 8.97 |
| 2020-11-02 | 9.32 | 8.81 | 9.28 | 8.96 | 136900.0 | 8.96 |
| 2020-10-30 | 9.42 | 8.73 | 9.22 | 9.1 | 177900.0 | 9.1 |
| 2020-10-29 | 9.82 | 9.22 | 9.53 | 9.35 | 114000.0 | 9.35 |
| 2020-10-28 | 9.86 | 9.22 | 9.45 | 9.61 | 120400.0 | 9.61 |
| 2020-10-27 | 9.9 | 9.62 | 9.65 | 9.62 | 36700.0 | 9.62 |
| 2020-10-26 | 9.91 | 9.52 | 9.91 | 9.75 | 89800.0 | 9.75 |
| 2020-10-23 | 9.99 | 9.51 | 9.55 | 9.9 | 107400.0 | 9.9 |
| 2020-10-22 | 9.99 | 9.02 | 9.7 | 9.57 | 74300.0 | 9.57 |
| 2020-10-21 | 9.99 | 9.23 | 9.49 | 9.66 | 87100.0 | 9.66 |
| 2020-10-20 | 9.65 | 9.3 | 9.57 | 9.39 | 108900.0 | 9.39 |
| 2020-10-19 | 9.74 | 9.43 | 9.46 | 9.56 | 152600.0 | 9.56 |
| 2020-10-16 | 10.04 | 9.5 | 9.77 | 9.51 | 32700.0 | 9.51 |
| 2020-10-15 | 10.05 | 9.4 | 10.0 | 9.83 | 125600.0 | 9.83 |
| 2020-10-14 | 10.25 | 9.59 | 9.76 | 10.14 | 191900.0 | 10.14 |
| 2020-10-13 | 9.7 | 9.02 | 9.35 | 9.58 | 228900.0 | 9.58 |
| 2020-10-12 | 9.51 | 9.24 | 9.24 | 9.47 | 55100.0 | 9.47 |
| 2020-10-09 | 9.47 | 9.01 | 9.05 | 9.28 | 97600.0 | 9.28 |
| 2020-10-08 | 9.33 | 8.87 | 9.33 | 9.0 | 264200.0 | 9.0 |
| 2020-10-07 | 9.49 | 9.0 | 9.35 | 9.14 | 168200.0 | 9.14 |
| 2020-10-06 | 9.84 | 9.23 | 9.27 | 9.23 | 143000.0 | 9.23 |
| 2020-10-05 | 9.79 | 9.21 | 9.4 | 9.3 | 71000.0 | 9.3 |
| 2020-10-02 | 9.81 | 9.34 | 9.53 | 9.37 | 64500.0 | 9.37 |
| 2020-10-01 | 9.98 | 9.5 | 9.98 | 9.76 | 193700.0 | 9.76 |
| 2020-09-30 | 10.05 | 9.73 | 9.97 | 9.78 | 157000.0 | 9.78 |
| 2020-09-29 | 10.12 | 9.56 | 9.56 | 9.94 | 275000.0 | 9.94 |
| 2020-09-28 | 9.85 | 9.44 | 9.85 | 9.61 | 219300.0 | 9.61 |
| 2020-09-25 | 9.89 | 9.19 | 9.89 | 9.62 | 222600.0 | 9.62 |
| 2020-09-24 | 9.66 | 8.94 | 9.25 | 9.57 | 308800.0 | 9.57 |
| 2020-09-23 | 9.61 | 9.09 | 9.52 | 9.51 | 294200.0 | 9.51 |
| 2020-09-22 | 9.23 | 8.72 | 8.81 | 9.14 | 235700.0 | 9.14 |
| 2020-09-21 | 8.93 | 8.36 | 8.4 | 8.83 | 172800.0 | 8.83 |
| 2020-09-18 | 8.95 | 8.65 | 8.82 | 8.74 | 151800.0 | 8.74 |
| 2020-09-17 | 8.96 | 8.55 | 8.66 | 8.92 | 166600.0 | 8.92 |
| 2020-09-16 | 8.84 | 8.56 | 8.61 | 8.72 | 181900.0 | 8.72 |
| 2020-09-15 | 8.8 | 8.48 | 8.72 | 8.48 | 104600.0 | 8.48 |
| 2020-09-14 | 8.67 | 8.37 | 8.39 | 8.6 | 252200.0 | 8.6 |
| 2020-09-11 | 8.7 | 8.17 | 8.61 | 8.31 | 225300.0 | 8.31 |
| 2020-09-10 | 8.63 | 8.38 | 8.5 | 8.46 | 309100.0 | 8.46 |
| 2020-09-09 | 8.3 | 7.85 | 7.87 | 8.21 | 223600.0 | 8.21 |
| 2020-09-08 | 8.23 | 7.57 | 7.74 | 7.92 | 314800.0 | 7.92 |
| 2020-09-04 | 8.31 | 7.85 | 8.14 | 7.94 | 331800.0 | 7.94 |
| 2020-09-03 | 8.64 | 8.0 | 8.45 | 8.15 | 431500.0 | 8.15 |
| 2020-09-02 | 8.96 | 8.51 | 8.84 | 8.59 | 671600.0 | 8.59 |
| 2020-09-01 | 9.26 | 8.8 | 9.0 | 8.81 | 380800.0 | 8.81 |
| 2020-08-31 | 9.29 | 8.7 | 9.02 | 9.04 | 766100.0 | 9.04 |
| 2020-08-28 | 9.12 | 8.5 | 8.54 | 9.01 | 569600.0 | 9.01 |
| 2020-08-27 | 9.06 | 8.57 | 8.97 | 8.64 | 630200.0 | 8.64 |
| 2020-08-26 | 9.3 | 8.71 | 9.16 | 8.81 | 717000.0 | 8.81 |
| 2020-08-25 | 9.34 | 8.0 | 8.05 | 9.16 | 922600.0 | 9.16 |
| 2020-08-24 | 8.06 | 7.65 | 7.84 | 8.0 | 502600.0 | 8.0 |
| 2020-08-21 | 8.4 | 7.6 | 8.15 | 7.7 | 798200.0 | 7.7 |
| 2020-08-20 | 9.54 | 7.83 | 9.5 | 7.86 | 2264700.0 | 7.86 |
| 2020-08-19 | 10.51 | 10.08 | 10.3 | 10.35 | 208500.0 | 10.35 |
| 2020-08-18 | 10.42 | 10.14 | 10.26 | 10.29 | 164300.0 | 10.29 |
| 2020-08-17 | 10.48 | 10.0 | 10.16 | 10.29 | 127100.0 | 10.29 |
| 2020-08-14 | 10.4 | 10.09 | 10.11 | 10.2 | 150100.0 | 10.2 |
| 2020-08-13 | 10.18 | 9.91 | 9.95 | 10.04 | 62800.0 | 10.04 |
| 2020-08-12 | 10.06 | 9.84 | 9.96 | 9.9 | 78800.0 | 9.9 |
| 2020-08-11 | 10.16 | 9.87 | 10.11 | 9.9 | 108500.0 | 9.9 |
| 2020-08-10 | 10.48 | 9.99 | 10.4 | 10.03 | 142500.0 | 10.03 |
| 2020-08-07 | 10.59 | 10.1 | 10.36 | 10.24 | 108400.0 | 10.24 |
| 2020-08-06 | 10.6 | 10.12 | 10.4 | 10.45 | 104200.0 | 10.45 |
| 2020-08-05 | 10.67 | 10.22 | 10.26 | 10.41 | 176800.0 | 10.41 |
| 2020-08-04 | 10.91 | 10.13 | 10.77 | 10.23 | 264800.0 | 10.23 |
| 2020-08-03 | 10.82 | 10.08 | 10.3 | 10.75 | 457700.0 | 10.75 |
| 2020-07-31 | 10.14 | 9.8 | 10.14 | 9.93 | 387700.0 | 9.93 |
| 2020-07-30 | 10.1 | 9.78 | 10.06 | 9.99 | 344000.0 | 9.99 |
| 2020-07-29 | 10.15 | 9.74 | 9.84 | 9.99 | 247400.0 | 9.99 |
| 2020-07-28 | 9.97 | 9.64 | 9.64 | 9.79 | 298500.0 | 9.79 |
| 2020-07-27 | 9.85 | 9.37 | 9.5 | 9.69 | 261700.0 | 9.69 |
| 2020-07-24 | 9.83 | 9.19 | 9.38 | 9.5 | 824800.0 | 9.5 |
| 2020-07-23 | 9.95 | 9.57 | 9.74 | 9.64 | 100600.0 | 9.64 |
| 2020-07-22 | 10.08 | 9.68 | 9.96 | 9.73 | 147200.0 | 9.73 |
| 2020-07-21 | 10.32 | 9.82 | 10.02 | 9.97 | 644600.0 | 9.97 |
| 2020-07-20 | 10.05 | 9.67 | 9.99 | 9.95 | 496900.0 | 9.95 |
| 2020-07-17 | 10.18 | 9.73 | 10.18 | 9.92 | 311200.0 | 9.92 |
| 2020-07-16 | 10.01 | 9.5 | 9.95 | 10.01 | 292600.0 | 10.01 |
| 2020-07-15 | 10.08 | 9.64 | 9.66 | 9.74 | 351700.0 | 9.74 |
| 2020-07-14 | 10.36 | 9.38 | 10.16 | 9.55 | 1164300.0 | 9.55 |
| 2020-07-13 | 11.49 | 9.8 | 11.49 | 9.95 | 631900.0 | 9.95 |
| 2020-07-10 | 10.87 | 9.65 | 9.82 | 10.77 | 546200.0 | 10.77 |
| 2020-07-09 | 10.0 | 9.6 | 9.81 | 9.69 | 471400.0 | 9.69 |
| 2020-07-08 | 9.49 | 9.05 | 9.05 | 9.39 | 170700.0 | 9.39 |
| 2020-07-07 | 9.38 | 8.9 | 9.04 | 9.04 | 411300.0 | 9.04 |
| 2020-07-06 | 9.62 | 9.1 | 9.49 | 9.2 | 454300.0 | 9.2 |
| 2020-07-02 | 9.46 | 8.64 | 8.64 | 9.17 | 283100.0 | 9.17 |
| 2020-07-01 | 9.07 | 8.5 | 8.99 | 8.52 | 259800.0 | 8.52 |
| 2020-06-30 | 9.05 | 8.3 | 8.3 | 9.0 | 259800.0 | 9.0 |
| 2020-06-29 | 8.45 | 8.04 | 8.35 | 8.32 | 293600.0 | 8.32 |
| 2020-06-26 | 8.45 | 8.16 | 8.39 | 8.3 | 172400.0 | 8.3 |
| 2020-06-25 | 8.58 | 8.13 | 8.28 | 8.4 | 174600.0 | 8.4 |
| 2020-06-24 | 8.95 | 8.12 | 8.77 | 8.3 | 347900.0 | 8.3 |
| 2020-06-23 | 9.04 | 8.59 | 8.59 | 8.92 | 280200.0 | 8.92 |
| 2020-06-22 | 8.59 | 8.0 | 8.14 | 8.57 | 193700.0 | 8.57 |
| 2020-06-19 | 8.49 | 8.15 | 8.35 | 8.19 | 321000.0 | 8.19 |
| 2020-06-18 | 8.59 | 8.03 | 8.14 | 8.21 | 452900.0 | 8.21 |
| 2020-06-17 | 8.51 | 7.63 | 7.72 | 8.19 | 692600.0 | 8.19 |
| 2020-06-16 | 7.84 | 7.22 | 7.28 | 7.54 | 359300.0 | 7.54 |
| 2020-06-15 | 7.2 | 6.83 | 6.89 | 7.11 | 247800.0 | 7.11 |
| 2020-06-12 | 7.32 | 6.79 | 6.79 | 7.04 | 368100.0 | 7.04 |
| 2020-06-11 | 7.2 | 6.41 | 6.99 | 6.53 | 438800.0 | 6.53 |
| 2020-06-10 | 7.53 | 7.09 | 7.27 | 7.24 | 303300.0 | 7.24 |
| 2020-06-09 | 7.36 | 6.95 | 7.18 | 7.34 | 285700.0 | 7.34 |
| 2020-06-08 | 7.4 | 7.05 | 7.07 | 7.21 | 230600.0 | 7.21 |
| 2020-06-05 | 7.23 | 6.9 | 6.9 | 7.02 | 359800.0 | 7.02 |
| 2020-06-04 | 7.11 | 6.66 | 6.95 | 6.73 | 279800.0 | 6.73 |
| 2020-06-03 | 7.23 | 6.85 | 6.9 | 6.94 | 389800.0 | 6.94 |
| 2020-06-02 | 6.85 | 6.5 | 6.64 | 6.74 | 255900.0 | 6.74 |
| 2020-06-01 | 6.75 | 6.14 | 6.2 | 6.65 | 259100.0 | 6.65 |
| 2020-05-29 | 6.23 | 6.02 | 6.11 | 6.18 | 143000.0 | 6.18 |
| 2020-05-28 | 6.47 | 6.01 | 6.33 | 6.05 | 192400.0 | 6.05 |
| 2020-05-27 | 6.69 | 6.3 | 6.57 | 6.36 | 157200.0 | 6.36 |
| 2020-05-26 | 6.63 | 6.1 | 6.11 | 6.51 | 366200.0 | 6.51 |
| 2020-05-22 | 6.37 | 6.04 | 6.36 | 6.06 | 199200.0 | 6.06 |
| 2020-05-21 | 6.89 | 6.05 | 6.85 | 6.18 | 453500.0 | 6.18 |
| 2020-05-20 | 6.83 | 5.97 | 6.49 | 6.74 | 1194800.0 | 6.74 |
| 2020-05-19 | 7.5 | 6.4 | 6.43 | 6.97 | 1687900.0 | 6.97 |
| 2020-05-18 | 6.1 | 5.64 | 5.95 | 5.7 | 427900.0 | 5.7 |
| 2020-05-15 | 5.39 | 5.13 | 5.29 | 5.34 | 139000.0 | 5.34 |
| 2020-05-14 | 5.26 | 4.98 | 5.18 | 5.25 | 244700.0 | 5.25 |
| 2020-05-13 | 5.5 | 5.05 | 5.5 | 5.3 | 196200.0 | 5.3 |
| 2020-05-12 | 5.82 | 5.49 | 5.82 | 5.53 | 62000.0 | 5.53 |
| 2020-05-11 | 5.86 | 5.52 | 5.86 | 5.75 | 100000.0 | 5.75 |
| 2020-05-08 | 5.87 | 5.43 | 5.55 | 5.81 | 124500.0 | 5.81 |
| 2020-05-07 | 5.5 | 5.29 | 5.43 | 5.42 | 147400.0 | 5.42 |
| 2020-05-06 | 5.5 | 5.2 | 5.21 | 5.29 | 147000.0 | 5.29 |
| 2020-05-05 | 5.6 | 5.2 | 5.56 | 5.22 | 178400.0 | 5.22 |
| 2020-05-04 | 5.77 | 5.43 | 5.59 | 5.55 | 184500.0 | 5.55 |
| 2020-05-01 | 5.79 | 5.4 | 5.75 | 5.6 | 152900.0 | 5.6 |
| 2020-04-30 | 5.77 | 5.47 | 5.76 | 5.75 | 139700.0 | 5.75 |
| 2020-04-29 | 5.91 | 5.22 | 5.29 | 5.73 | 410400.0 | 5.73 |
| 2020-04-28 | 5.32 | 5.11 | 5.32 | 5.2 | 133200.0 | 5.2 |
| 2020-04-27 | 5.26 | 5.02 | 5.14 | 5.2 | 265700.0 | 5.2 |
| 2020-04-24 | 5.49 | 5.01 | 5.4 | 5.03 | 230300.0 | 5.03 |
| 2020-04-23 | 5.55 | 5.12 | 5.15 | 5.32 | 528000.0 | 5.32 |
| 2020-04-22 | 5.27 | 4.95 | 5.27 | 5.07 | 187000.0 | 5.07 |
| 2020-04-21 | 5.26 | 5.01 | 5.2 | 5.04 | 164300.0 | 5.04 |
| 2020-04-20 | 5.3 | 5.05 | 5.05 | 5.25 | 554000.0 | 5.25 |
| 2020-04-17 | 5.28 | 5.07 | 5.18 | 5.21 | 334000.0 | 5.21 |
| 2020-04-16 | 5.17 | 4.8 | 5.1 | 5.02 | 333700.0 | 5.02 |
| 2020-04-15 | 5.21 | 4.82 | 5.13 | 5.03 | 411900.0 | 5.03 |
| 2020-04-14 | 5.3 | 5.11 | 5.3 | 5.21 | 270700.0 | 5.21 |
| 2020-04-13 | 5.25 | 5.01 | 5.15 | 5.25 | 218200.0 | 5.25 |
| 2020-04-09 | 5.35 | 4.73 | 4.76 | 5.13 | 581800.0 | 5.13 |
| 2020-04-08 | 5.0 | 4.66 | 4.89 | 4.68 | 299900.0 | 4.68 |
| 2020-04-07 | 5.28 | 4.8 | 5.28 | 4.8 | 248600.0 | 4.8 |
| 2020-04-06 | 5.25 | 4.9 | 5.09 | 5.16 | 198600.0 | 5.16 |
| 2020-04-03 | 5.05 | 4.6 | 4.76 | 4.92 | 157500.0 | 4.92 |
| 2020-04-02 | 5.2 | 4.83 | 5.01 | 4.86 | 433200.0 | 4.86 |
| 2020-04-01 | 5.35 | 4.9 | 5.22 | 5.12 | 724300.0 | 5.12 |
| 2020-03-31 | 5.5 | 5.15 | 5.25 | 5.37 | 211600.0 | 5.37 |
| 2020-03-30 | 5.55 | 5.12 | 5.17 | 5.25 | 238600.0 | 5.25 |
| 2020-03-27 | 5.32 | 4.96 | 5.21 | 5.2 | 159100.0 | 5.2 |
| 2020-03-26 | 5.6 | 5.18 | 5.3 | 5.53 | 221300.0 | 5.53 |
| 2020-03-25 | 5.41 | 4.93 | 5.14 | 5.27 | 258100.0 | 5.27 |
| 2020-03-24 | 5.48 | 5.1 | 5.48 | 5.14 | 278800.0 | 5.14 |
| 2020-03-23 | 5.38 | 4.81 | 5.16 | 4.95 | 193300.0 | 4.95 |
| 2020-03-20 | 5.79 | 5.0 | 5.36 | 5.13 | 337600.0 | 5.13 |
| 2020-03-19 | 5.35 | 4.8 | 4.9 | 5.09 | 164500.0 | 5.09 |
| 2020-03-18 | 5.39 | 4.75 | 5.12 | 4.95 | 301800.0 | 4.95 |
| 2020-03-17 | 5.72 | 5.11 | 5.28 | 5.47 | 213900.0 | 5.47 |
| 2020-03-16 | 5.75 | 5.01 | 5.01 | 5.14 | 257300.0 | 5.14 |
| 2020-03-13 | 6.2 | 5.68 | 5.81 | 6.19 | 498200.0 | 6.19 |
| 2020-03-12 | 6.24 | 5.5 | 6.09 | 5.52 | 591900.0 | 5.52 |
| 2020-03-11 | 6.69 | 6.4 | 6.5 | 6.53 | 411700.0 | 6.53 |
| 2020-03-10 | 7.29 | 6.52 | 7.07 | 6.57 | 511100.0 | 6.57 |
| 2020-03-09 | 7.3 | 6.8 | 7.27 | 6.88 | 525300.0 | 6.88 |
| 2020-03-06 | 8.14 | 7.47 | 7.92 | 7.56 | 487800.0 | 7.56 |
| 2020-03-05 | 8.34 | 8.01 | 8.15 | 8.08 | 398400.0 | 8.08 |
| 2020-03-04 | 8.67 | 8.06 | 8.5 | 8.2 | 834100.0 | 8.2 |
| 2020-03-03 | 8.8 | 8.32 | 8.34 | 8.5 | 1172700.0 | 8.5 |
| 2020-03-02 | 8.3 | 8.09 | 8.11 | 8.3 | 686600.0 | 8.3 |
| 2020-02-28 | 8.14 | 7.75 | 7.79 | 8.08 | 827800.0 | 8.08 |
| 2020-02-27 | 8.2 | 7.59 | 8.0 | 8.12 | 996200.0 | 8.12 |
| 2020-02-26 | 8.49 | 7.39 | 7.61 | 8.11 | 1553200.0 | 8.11 |
| 2020-02-25 | 8.45 | 6.91 | 8.0 | 7.13 | 1900700.0 | 7.13 |
| 2020-02-24 | 7.23 | 6.55 | 6.69 | 7.13 | 512800.0 | 7.13 |
| 2020-02-21 | 7.09 | 6.73 | 6.95 | 6.85 | 466000.0 | 6.85 |
| 2020-02-20 | 7.04 | 6.8 | 7.02 | 6.89 | 262800.0 | 6.89 |
| 2020-02-19 | 7.18 | 6.62 | 6.79 | 7.03 | 418300.0 | 7.03 |
| 2020-02-18 | 6.92 | 6.7 | 6.87 | 6.77 | 145200.0 | 6.77 |