| 名前 | Aluminum Corporation of China Limited American Depositary Shares |
| ティッカー | ACH |
| 国 | China |
| 上場年 | 2001.0 |
| セクター | Basic Industries |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 9.83 | 9.69 | 9.79 | 9.69 | 215700.0 | 9.69 |
| 2021-02-12 | 8.81 | 8.74 | 8.74 | 8.8 | 18200.0 | 8.8 |
| 2021-02-11 | 8.83 | 8.73 | 8.81 | 8.73 | 34200.0 | 8.73 |
| 2021-02-10 | 8.89 | 8.73 | 8.88 | 8.76 | 47700.0 | 8.76 |
| 2021-02-09 | 8.93 | 8.82 | 8.9 | 8.82 | 92300.0 | 8.82 |
| 2021-02-08 | 8.72 | 8.58 | 8.68 | 8.58 | 90200.0 | 8.58 |
| 2021-02-05 | 8.15 | 8.03 | 8.11 | 8.09 | 36100.0 | 8.09 |
| 2021-02-04 | 8.08 | 7.96 | 8.05 | 8.08 | 80900.0 | 8.08 |
| 2021-02-03 | 8.2 | 8.1 | 8.15 | 8.14 | 84400.0 | 8.14 |
| 2021-02-02 | 8.25 | 8.16 | 8.22 | 8.17 | 113900.0 | 8.17 |
| 2021-02-01 | 7.95 | 7.77 | 7.82 | 7.95 | 81200.0 | 7.95 |
| 2021-01-29 | 7.74 | 7.57 | 7.67 | 7.65 | 69300.0 | 7.65 |
| 2021-01-28 | 7.91 | 7.77 | 7.8 | 7.91 | 136500.0 | 7.91 |
| 2021-01-27 | 8.01 | 7.8 | 8.01 | 7.92 | 202200.0 | 7.92 |
| 2021-01-26 | 8.31 | 8.11 | 8.21 | 8.31 | 71300.0 | 8.31 |
| 2021-01-25 | 8.42 | 8.29 | 8.35 | 8.42 | 56400.0 | 8.42 |
| 2021-01-22 | 8.5 | 8.3 | 8.37 | 8.5 | 103400.0 | 8.5 |
| 2021-01-21 | 8.97 | 8.85 | 8.93 | 8.91 | 140000.0 | 8.91 |
| 2021-01-20 | 8.56 | 8.44 | 8.46 | 8.56 | 63600.0 | 8.56 |
| 2021-01-19 | 8.34 | 8.19 | 8.27 | 8.34 | 208500.0 | 8.34 |
| 2021-01-15 | 8.67 | 8.52 | 8.63 | 8.66 | 48500.0 | 8.66 |
| 2021-01-14 | 8.73 | 8.64 | 8.7 | 8.73 | 129400.0 | 8.73 |
| 2021-01-13 | 8.89 | 8.8 | 8.86 | 8.89 | 51800.0 | 8.89 |
| 2021-01-12 | 8.99 | 8.9 | 8.94 | 8.98 | 57700.0 | 8.98 |
| 2021-01-11 | 8.97 | 8.86 | 8.9 | 8.94 | 104500.0 | 8.94 |
| 2021-01-08 | 9.76 | 9.61 | 9.69 | 9.73 | 63400.0 | 9.73 |
| 2021-01-07 | 9.81 | 9.6 | 9.75 | 9.76 | 163400.0 | 9.76 |
| 2021-01-06 | 9.3 | 8.98 | 9.0 | 9.14 | 98700.0 | 9.14 |
| 2021-01-05 | 9.32 | 9.17 | 9.18 | 9.26 | 45900.0 | 9.26 |
| 2021-01-04 | 9.29 | 8.98 | 9.25 | 9.05 | 104800.0 | 9.05 |
| 2020-12-31 | 8.77 | 8.65 | 8.76 | 8.68 | 48700.0 | 8.68 |
| 2020-12-30 | 8.71 | 8.63 | 8.64 | 8.65 | 30100.0 | 8.65 |
| 2020-12-29 | 8.69 | 8.58 | 8.69 | 8.58 | 43500.0 | 8.58 |
| 2020-12-28 | 8.93 | 8.86 | 8.92 | 8.88 | 83100.0 | 8.88 |
| 2020-12-24 | 8.69 | 8.6 | 8.66 | 8.61 | 22900.0 | 8.61 |
| 2020-12-23 | 8.54 | 8.43 | 8.5 | 8.48 | 244400.0 | 8.48 |
| 2020-12-22 | 8.57 | 8.46 | 8.57 | 8.52 | 108400.0 | 8.52 |
| 2020-12-21 | 9.04 | 8.88 | 8.99 | 8.95 | 86700.0 | 8.95 |
| 2020-12-18 | 9.3 | 9.18 | 9.27 | 9.3 | 128200.0 | 9.3 |
| 2020-12-17 | 9.33 | 9.21 | 9.24 | 9.33 | 186800.0 | 9.33 |
| 2020-12-16 | 8.63 | 8.46 | 8.62 | 8.5 | 118100.0 | 8.5 |
| 2020-12-15 | 8.77 | 8.67 | 8.71 | 8.72 | 32000.0 | 8.72 |
| 2020-12-14 | 8.86 | 8.72 | 8.84 | 8.73 | 47100.0 | 8.73 |
| 2020-12-11 | 8.96 | 8.85 | 8.96 | 8.86 | 23700.0 | 8.86 |
| 2020-12-10 | 9.04 | 8.88 | 8.92 | 9.0 | 64300.0 | 9.0 |
| 2020-12-09 | 8.98 | 8.74 | 8.98 | 8.82 | 96600.0 | 8.82 |
| 2020-12-08 | 9.08 | 9.03 | 9.08 | 9.05 | 47200.0 | 9.05 |
| 2020-12-07 | 9.27 | 9.17 | 9.23 | 9.19 | 66300.0 | 9.19 |
| 2020-12-04 | 9.24 | 9.14 | 9.16 | 9.18 | 60600.0 | 9.18 |
| 2020-12-03 | 9.05 | 8.86 | 8.94 | 9.0 | 262900.0 | 9.0 |
| 2020-12-02 | 9.74 | 9.61 | 9.72 | 9.74 | 109900.0 | 9.74 |
| 2020-12-01 | 9.83 | 9.61 | 9.68 | 9.83 | 122800.0 | 9.83 |
| 2020-11-30 | 9.95 | 9.77 | 9.91 | 9.82 | 285900.0 | 9.82 |
| 2020-11-27 | 9.27 | 9.16 | 9.23 | 9.27 | 40800.0 | 9.27 |
| 2020-11-25 | 8.99 | 8.85 | 8.95 | 8.99 | 148400.0 | 8.99 |
| 2020-11-24 | 9.28 | 8.98 | 9.0 | 9.24 | 299100.0 | 9.24 |
| 2020-11-23 | 8.4 | 8.23 | 8.24 | 8.34 | 264100.0 | 8.34 |
| 2020-11-20 | 7.32 | 7.26 | 7.3 | 7.3 | 43700.0 | 7.3 |
| 2020-11-19 | 7.11 | 7.0 | 7.08 | 7.03 | 57800.0 | 7.03 |
| 2020-11-18 | 7.23 | 7.14 | 7.22 | 7.15 | 40400.0 | 7.15 |
| 2020-11-17 | 7.07 | 6.93 | 7.0 | 7.06 | 67900.0 | 7.06 |
| 2020-11-16 | 7.13 | 7.03 | 7.05 | 7.13 | 60100.0 | 7.13 |
| 2020-11-13 | 6.72 | 6.66 | 6.68 | 6.69 | 52800.0 | 6.69 |
| 2020-11-12 | 6.78 | 6.62 | 6.77 | 6.67 | 68700.0 | 6.67 |
| 2020-11-11 | 6.8 | 6.68 | 6.7 | 6.78 | 75500.0 | 6.78 |
| 2020-11-10 | 6.65 | 6.53 | 6.62 | 6.53 | 79100.0 | 6.53 |
| 2020-11-09 | 6.52 | 6.31 | 6.47 | 6.46 | 133200.0 | 6.46 |
| 2020-11-06 | 5.97 | 5.9 | 5.9 | 5.91 | 29100.0 | 5.91 |
| 2020-11-05 | 5.87 | 5.77 | 5.85 | 5.87 | 38100.0 | 5.87 |
| 2020-11-04 | 5.8 | 5.7 | 5.7 | 5.79 | 41300.0 | 5.79 |
| 2020-11-03 | 5.67 | 5.58 | 5.58 | 5.66 | 14800.0 | 5.66 |
| 2020-11-02 | 5.51 | 5.43 | 5.43 | 5.45 | 20200.0 | 5.45 |
| 2020-10-30 | 5.47 | 5.37 | 5.45 | 5.45 | 63900.0 | 5.45 |
| 2020-10-29 | 5.36 | 5.29 | 5.34 | 5.34 | 40200.0 | 5.34 |
| 2020-10-28 | 5.35 | 5.23 | 5.31 | 5.23 | 82700.0 | 5.23 |
| 2020-10-27 | 5.64 | 5.57 | 5.58 | 5.64 | 33100.0 | 5.64 |
| 2020-10-26 | 5.77 | 5.56 | 5.76 | 5.69 | 62900.0 | 5.69 |
| 2020-10-23 | 5.82 | 5.71 | 5.71 | 5.81 | 42000.0 | 5.81 |
| 2020-10-22 | 5.71 | 5.61 | 5.64 | 5.63 | 64000.0 | 5.63 |
| 2020-10-21 | 5.73 | 5.62 | 5.62 | 5.64 | 53300.0 | 5.64 |
| 2020-10-20 | 5.61 | 5.56 | 5.57 | 5.56 | 26800.0 | 5.56 |
| 2020-10-19 | 5.53 | 5.44 | 5.48 | 5.5 | 14000.0 | 5.5 |
| 2020-10-16 | 5.56 | 5.46 | 5.49 | 5.52 | 47300.0 | 5.52 |
| 2020-10-15 | 5.37 | 5.29 | 5.29 | 5.33 | 34700.0 | 5.33 |
| 2020-10-14 | 5.42 | 5.37 | 5.39 | 5.4 | 33700.0 | 5.4 |
| 2020-10-13 | 5.59 | 5.53 | 5.55 | 5.58 | 38700.0 | 5.58 |
| 2020-10-12 | 5.59 | 5.52 | 5.55 | 5.58 | 36600.0 | 5.58 |
| 2020-10-09 | 5.53 | 5.43 | 5.5 | 5.5 | 49700.0 | 5.5 |
| 2020-10-08 | 5.57 | 5.49 | 5.5 | 5.57 | 33700.0 | 5.57 |
| 2020-10-07 | 5.45 | 5.4 | 5.45 | 5.4 | 27500.0 | 5.4 |
| 2020-10-06 | 5.49 | 5.4 | 5.43 | 5.44 | 35100.0 | 5.44 |
| 2020-10-05 | 5.3 | 5.18 | 5.21 | 5.3 | 39500.0 | 5.3 |
| 2020-10-02 | 5.28 | 5.16 | 5.16 | 5.22 | 94900.0 | 5.22 |
| 2020-10-01 | 5.26 | 5.17 | 5.19 | 5.21 | 13100.0 | 5.21 |
| 2020-09-30 | 5.2 | 5.13 | 5.14 | 5.2 | 30900.0 | 5.2 |
| 2020-09-29 | 5.17 | 5.13 | 5.17 | 5.16 | 37000.0 | 5.16 |
| 2020-09-28 | 5.15 | 5.11 | 5.11 | 5.15 | 79500.0 | 5.15 |
| 2020-09-25 | 5.08 | 5.0 | 5.02 | 5.07 | 222700.0 | 5.07 |
| 2020-09-24 | 5.21 | 5.14 | 5.21 | 5.15 | 36800.0 | 5.15 |
| 2020-09-23 | 5.4 | 5.29 | 5.38 | 5.31 | 59200.0 | 5.31 |
| 2020-09-22 | 5.55 | 5.46 | 5.53 | 5.52 | 51100.0 | 5.52 |
| 2020-09-21 | 5.64 | 5.55 | 5.64 | 5.62 | 59200.0 | 5.62 |
| 2020-09-18 | 5.81 | 5.73 | 5.79 | 5.79 | 69400.0 | 5.79 |
| 2020-09-17 | 5.83 | 5.73 | 5.73 | 5.8 | 16900.0 | 5.8 |
| 2020-09-16 | 5.83 | 5.75 | 5.83 | 5.79 | 32600.0 | 5.79 |
| 2020-09-15 | 5.93 | 5.86 | 5.9 | 5.86 | 25500.0 | 5.86 |
| 2020-09-14 | 5.79 | 5.74 | 5.77 | 5.75 | 21000.0 | 5.75 |
| 2020-09-11 | 5.85 | 5.75 | 5.85 | 5.77 | 44700.0 | 5.77 |
| 2020-09-10 | 5.9 | 5.82 | 5.84 | 5.84 | 35900.0 | 5.84 |
| 2020-09-09 | 6.06 | 6.02 | 6.03 | 6.03 | 35000.0 | 6.03 |
| 2020-09-08 | 6.06 | 5.95 | 6.0 | 6.0 | 52500.0 | 6.0 |
| 2020-09-04 | 6.12 | 5.92 | 6.09 | 6.1 | 61400.0 | 6.1 |
| 2020-09-03 | 6.07 | 5.89 | 6.07 | 5.94 | 109400.0 | 5.94 |
| 2020-09-02 | 6.2 | 6.11 | 6.16 | 6.15 | 35700.0 | 6.15 |
| 2020-09-01 | 6.26 | 6.19 | 6.25 | 6.22 | 131000.0 | 6.22 |
| 2020-08-31 | 6.17 | 6.0 | 6.1 | 6.03 | 112900.0 | 6.03 |
| 2020-08-28 | 6.35 | 6.23 | 6.26 | 6.35 | 68400.0 | 6.35 |
| 2020-08-27 | 6.39 | 6.22 | 6.34 | 6.3 | 85800.0 | 6.3 |
| 2020-08-26 | 6.3 | 6.2 | 6.27 | 6.3 | 130200.0 | 6.3 |
| 2020-08-25 | 6.73 | 6.63 | 6.65 | 6.65 | 42700.0 | 6.65 |
| 2020-08-24 | 6.74 | 6.5 | 6.73 | 6.66 | 99100.0 | 6.66 |
| 2020-08-21 | 6.7 | 6.64 | 6.67 | 6.66 | 19500.0 | 6.66 |
| 2020-08-20 | 6.68 | 6.57 | 6.57 | 6.65 | 37400.0 | 6.65 |
| 2020-08-19 | 6.74 | 6.66 | 6.74 | 6.74 | 31100.0 | 6.74 |
| 2020-08-18 | 6.86 | 6.76 | 6.78 | 6.77 | 35400.0 | 6.77 |
| 2020-08-17 | 6.65 | 6.52 | 6.52 | 6.63 | 55500.0 | 6.63 |
| 2020-08-14 | 6.56 | 6.48 | 6.51 | 6.53 | 37100.0 | 6.53 |
| 2020-08-13 | 6.6 | 6.51 | 6.54 | 6.55 | 39300.0 | 6.55 |
| 2020-08-12 | 6.72 | 6.6 | 6.65 | 6.64 | 74700.0 | 6.64 |
| 2020-08-11 | 6.89 | 6.77 | 6.86 | 6.8 | 59100.0 | 6.8 |
| 2020-08-10 | 6.96 | 6.82 | 6.82 | 6.92 | 81200.0 | 6.92 |
| 2020-08-07 | 6.97 | 6.88 | 6.97 | 6.94 | 102400.0 | 6.94 |
| 2020-08-06 | 7.29 | 7.22 | 7.25 | 7.29 | 79600.0 | 7.29 |
| 2020-08-05 | 7.32 | 7.2 | 7.22 | 7.29 | 105600.0 | 7.29 |
| 2020-08-04 | 6.97 | 6.83 | 6.86 | 6.96 | 75100.0 | 6.96 |
| 2020-08-03 | 6.57 | 6.5 | 6.53 | 6.55 | 34400.0 | 6.55 |
| 2020-07-31 | 6.41 | 6.33 | 6.41 | 6.4 | 61600.0 | 6.4 |
| 2020-07-30 | 6.62 | 6.51 | 6.6 | 6.6 | 71100.0 | 6.6 |
| 2020-07-29 | 6.65 | 6.57 | 6.6 | 6.6 | 43500.0 | 6.6 |
| 2020-07-28 | 6.5 | 6.43 | 6.48 | 6.46 | 28800.0 | 6.46 |
| 2020-07-27 | 6.48 | 6.4 | 6.4 | 6.43 | 38600.0 | 6.43 |
| 2020-07-24 | 6.38 | 6.3 | 6.35 | 6.34 | 95500.0 | 6.34 |
| 2020-07-23 | 6.6 | 6.5 | 6.58 | 6.5 | 56300.0 | 6.5 |
| 2020-07-22 | 6.73 | 6.66 | 6.69 | 6.71 | 41200.0 | 6.71 |
| 2020-07-21 | 6.66 | 6.54 | 6.6 | 6.58 | 114800.0 | 6.58 |
| 2020-07-20 | 6.91 | 6.69 | 6.82 | 6.86 | 445700.0 | 6.86 |
| 2020-07-17 | 6.25 | 6.0 | 6.19 | 6.06 | 252200.0 | 6.06 |
| 2020-07-16 | 6.49 | 6.37 | 6.44 | 6.42 | 90800.0 | 6.42 |
| 2020-07-15 | 6.77 | 6.64 | 6.71 | 6.7 | 139800.0 | 6.7 |
| 2020-07-14 | 6.77 | 6.43 | 6.5 | 6.71 | 259300.0 | 6.71 |
| 2020-07-13 | 6.71 | 6.55 | 6.67 | 6.55 | 125700.0 | 6.55 |
| 2020-07-10 | 6.25 | 6.13 | 6.25 | 6.17 | 96000.0 | 6.17 |
| 2020-07-09 | 6.5 | 6.29 | 6.46 | 6.33 | 255200.0 | 6.33 |
| 2020-07-08 | 6.11 | 5.96 | 6.0 | 6.05 | 244600.0 | 6.05 |
| 2020-07-07 | 5.75 | 5.61 | 5.7 | 5.61 | 179400.0 | 5.61 |
| 2020-07-06 | 5.89 | 5.53 | 5.54 | 5.85 | 391100.0 | 5.85 |
| 2020-07-02 | 4.92 | 4.86 | 4.87 | 4.86 | 80500.0 | 4.86 |
| 2020-07-01 | 4.74 | 4.66 | 4.72 | 4.66 | 39600.0 | 4.66 |
| 2020-06-30 | 4.7 | 4.66 | 4.67 | 4.7 | 29400.0 | 4.7 |
| 2020-06-29 | 4.72 | 4.65 | 4.72 | 4.69 | 31900.0 | 4.69 |
| 2020-06-26 | 4.74 | 4.7 | 4.74 | 4.72 | 50700.0 | 4.72 |
| 2020-06-25 | 4.77 | 4.71 | 4.76 | 4.72 | 68500.0 | 4.72 |
| 2020-06-24 | 4.82 | 4.72 | 4.82 | 4.73 | 41100.0 | 4.73 |
| 2020-06-23 | 4.9 | 4.82 | 4.82 | 4.87 | 46200.0 | 4.87 |
| 2020-06-22 | 4.88 | 4.82 | 4.85 | 4.88 | 43800.0 | 4.88 |
| 2020-06-19 | 4.97 | 4.88 | 4.95 | 4.97 | 68700.0 | 4.97 |
| 2020-06-18 | 4.99 | 4.94 | 4.97 | 4.96 | 32800.0 | 4.96 |
| 2020-06-17 | 4.91 | 4.85 | 4.88 | 4.91 | 151600.0 | 4.91 |
| 2020-06-16 | 4.99 | 4.87 | 4.96 | 4.91 | 114200.0 | 4.91 |
| 2020-06-15 | 4.86 | 4.77 | 4.78 | 4.8 | 52800.0 | 4.8 |
| 2020-06-12 | 4.89 | 4.79 | 4.87 | 4.86 | 79900.0 | 4.86 |
| 2020-06-11 | 4.9 | 4.72 | 4.87 | 4.75 | 176400.0 | 4.75 |
| 2020-06-10 | 5.13 | 4.98 | 5.13 | 5.04 | 167300.0 | 5.04 |
| 2020-06-09 | 5.29 | 5.19 | 5.29 | 5.27 | 124400.0 | 5.27 |
| 2020-06-08 | 5.31 | 5.18 | 5.27 | 5.26 | 152000.0 | 5.26 |
| 2020-06-05 | 5.29 | 5.15 | 5.18 | 5.22 | 190000.0 | 5.22 |
| 2020-06-04 | 5.03 | 4.93 | 4.96 | 5.03 | 93100.0 | 5.03 |
| 2020-06-03 | 5.02 | 4.93 | 5.0 | 4.97 | 133600.0 | 4.97 |
| 2020-06-02 | 4.86 | 4.73 | 4.77 | 4.8 | 87800.0 | 4.8 |
| 2020-06-01 | 4.81 | 4.65 | 4.77 | 4.71 | 108700.0 | 4.71 |
| 2020-05-29 | 4.77 | 4.6 | 4.7 | 4.77 | 83300.0 | 4.77 |
| 2020-05-28 | 4.77 | 4.65 | 4.73 | 4.75 | 173400.0 | 4.75 |
| 2020-05-27 | 4.78 | 4.7 | 4.73 | 4.78 | 325500.0 | 4.78 |
| 2020-05-26 | 4.94 | 4.75 | 4.79 | 4.94 | 185300.0 | 4.94 |
| 2020-05-22 | 4.84 | 4.75 | 4.84 | 4.79 | 78000.0 | 4.79 |
| 2020-05-21 | 4.96 | 4.85 | 4.96 | 4.96 | 125800.0 | 4.96 |
| 2020-05-20 | 5.17 | 5.06 | 5.11 | 5.09 | 66500.0 | 5.09 |
| 2020-05-19 | 5.11 | 5.01 | 5.11 | 5.01 | 75000.0 | 5.01 |
| 2020-05-18 | 5.27 | 5.11 | 5.13 | 5.26 | 71900.0 | 5.26 |
| 2020-05-15 | 4.86 | 4.78 | 4.83 | 4.78 | 46600.0 | 4.78 |
| 2020-05-14 | 4.87 | 4.79 | 4.84 | 4.81 | 33900.0 | 4.81 |
| 2020-05-13 | 4.99 | 4.85 | 4.99 | 4.92 | 50700.0 | 4.92 |
| 2020-05-12 | 5.09 | 4.99 | 5.07 | 5.03 | 30900.0 | 5.03 |
| 2020-05-11 | 5.15 | 5.08 | 5.15 | 5.08 | 24900.0 | 5.08 |
| 2020-05-08 | 5.23 | 5.13 | 5.13 | 5.16 | 49500.0 | 5.16 |
| 2020-05-07 | 5.1 | 5.04 | 5.06 | 5.04 | 22000.0 | 5.04 |
| 2020-05-06 | 5.12 | 5.01 | 5.07 | 5.01 | 60800.0 | 5.01 |
| 2020-05-05 | 5.02 | 4.86 | 4.97 | 4.89 | 155700.0 | 4.89 |
| 2020-05-04 | 4.93 | 4.86 | 4.92 | 4.93 | 45900.0 | 4.93 |
| 2020-05-01 | 5.13 | 4.99 | 5.13 | 5.05 | 36800.0 | 5.05 |
| 2020-04-30 | 5.37 | 5.2 | 5.34 | 5.29 | 31800.0 | 5.29 |
| 2020-04-29 | 5.4 | 5.29 | 5.35 | 5.38 | 120800.0 | 5.38 |
| 2020-04-28 | 5.08 | 4.88 | 5.08 | 5.02 | 178900.0 | 5.02 |
| 2020-04-27 | 5.03 | 4.97 | 5.02 | 5.03 | 92900.0 | 5.03 |
| 2020-04-24 | 4.95 | 4.91 | 4.94 | 4.95 | 40500.0 | 4.95 |
| 2020-04-23 | 4.95 | 4.81 | 4.9 | 4.88 | 59200.0 | 4.88 |
| 2020-04-22 | 4.88 | 4.77 | 4.87 | 4.85 | 252400.0 | 4.85 |
| 2020-04-21 | 4.92 | 4.79 | 4.92 | 4.89 | 79500.0 | 4.89 |
| 2020-04-20 | 5.13 | 5.02 | 5.12 | 5.13 | 37000.0 | 5.13 |
| 2020-04-17 | 5.23 | 5.1 | 5.16 | 5.23 | 62600.0 | 5.23 |
| 2020-04-16 | 5.13 | 4.97 | 5.13 | 5.04 | 58500.0 | 5.04 |
| 2020-04-15 | 5.3 | 5.19 | 5.3 | 5.22 | 38800.0 | 5.22 |
| 2020-04-14 | 5.6 | 5.48 | 5.53 | 5.53 | 89500.0 | 5.53 |
| 2020-04-13 | 5.46 | 5.31 | 5.39 | 5.43 | 62800.0 | 5.43 |
| 2020-04-09 | 5.5 | 5.33 | 5.44 | 5.35 | 82000.0 | 5.35 |
| 2020-04-08 | 5.54 | 5.39 | 5.42 | 5.54 | 42400.0 | 5.54 |
| 2020-04-07 | 5.44 | 5.23 | 5.41 | 5.23 | 78400.0 | 5.23 |
| 2020-04-06 | 5.05 | 4.94 | 4.94 | 5.03 | 69300.0 | 5.03 |
| 2020-04-03 | 4.94 | 4.82 | 4.82 | 4.88 | 43100.0 | 4.88 |
| 2020-04-02 | 4.92 | 4.79 | 4.8 | 4.92 | 66400.0 | 4.92 |
| 2020-04-01 | 4.85 | 4.64 | 4.84 | 4.69 | 93300.0 | 4.69 |
| 2020-03-31 | 5.02 | 4.91 | 4.97 | 5.0 | 74400.0 | 5.0 |
| 2020-03-30 | 4.99 | 4.77 | 4.82 | 4.99 | 67700.0 | 4.99 |
| 2020-03-27 | 5.01 | 4.91 | 4.99 | 5.01 | 41300.0 | 5.01 |
| 2020-03-26 | 5.21 | 5.08 | 5.13 | 5.21 | 58600.0 | 5.21 |
| 2020-03-25 | 5.3 | 5.08 | 5.17 | 5.21 | 52900.0 | 5.21 |
| 2020-03-24 | 5.05 | 4.88 | 4.89 | 4.97 | 137500.0 | 4.97 |
| 2020-03-23 | 4.9 | 4.61 | 4.79 | 4.66 | 63400.0 | 4.66 |
| 2020-03-20 | 5.07 | 4.81 | 5.07 | 4.9 | 234500.0 | 4.9 |
| 2020-03-19 | 5.29 | 5.0 | 5.27 | 5.29 | 142400.0 | 5.29 |
| 2020-03-18 | 5.3 | 5.05 | 5.3 | 5.23 | 68600.0 | 5.23 |
| 2020-03-17 | 5.63 | 5.36 | 5.43 | 5.53 | 51100.0 | 5.53 |
| 2020-03-16 | 5.49 | 5.28 | 5.39 | 5.31 | 63500.0 | 5.31 |
| 2020-03-13 | 5.85 | 5.47 | 5.67 | 5.85 | 89500.0 | 5.85 |
| 2020-03-12 | 5.64 | 5.4 | 5.61 | 5.41 | 71500.0 | 5.41 |
| 2020-03-11 | 6.04 | 5.8 | 6.0 | 5.86 | 125400.0 | 5.86 |
| 2020-03-10 | 6.19 | 6.02 | 6.16 | 6.19 | 79300.0 | 6.19 |
| 2020-03-09 | 6.31 | 6.1 | 6.2 | 6.15 | 47100.0 | 6.15 |
| 2020-03-06 | 6.57 | 6.45 | 6.5 | 6.45 | 51800.0 | 6.45 |
| 2020-03-05 | 6.77 | 6.68 | 6.7 | 6.71 | 39600.0 | 6.71 |
| 2020-03-04 | 6.79 | 6.69 | 6.79 | 6.75 | 41100.0 | 6.75 |
| 2020-03-03 | 6.83 | 6.6 | 6.75 | 6.7 | 67900.0 | 6.7 |
| 2020-03-02 | 6.92 | 6.76 | 6.81 | 6.92 | 76400.0 | 6.92 |
| 2020-02-28 | 6.68 | 6.49 | 6.56 | 6.68 | 72600.0 | 6.68 |
| 2020-02-27 | 6.86 | 6.57 | 6.85 | 6.57 | 76600.0 | 6.57 |
| 2020-02-26 | 6.96 | 6.81 | 6.96 | 6.85 | 44200.0 | 6.85 |
| 2020-02-25 | 7.1 | 6.85 | 7.01 | 6.85 | 115600.0 | 6.85 |
| 2020-02-24 | 7.11 | 7.0 | 7.11 | 7.0 | 90500.0 | 7.0 |
| 2020-02-21 | 7.45 | 7.37 | 7.38 | 7.39 | 39400.0 | 7.39 |
| 2020-02-20 | 7.32 | 7.28 | 7.31 | 7.3 | 44700.0 | 7.3 |
| 2020-02-19 | 7.36 | 7.31 | 7.31 | 7.32 | 35500.0 | 7.32 |
| 2020-02-18 | 7.35 | 7.27 | 7.35 | 7.3 | 29500.0 | 7.3 |