| 名前 | AnPac Bio-Medical Science Co. Ltd. American Depositary Shares |
| ティッカー | ANPC |
| 国 | China |
| 上場年 | 2020.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 6.83 | 5.96 | 5.96 | 6.21 | 348400.0 | 6.21 |
| 2021-02-12 | 6.06 | 5.87 | 5.91 | 5.87 | 32900.0 | 5.87 |
| 2021-02-11 | 6.13 | 5.82 | 5.98 | 5.9 | 59900.0 | 5.9 |
| 2021-02-10 | 6.18 | 5.96 | 6.08 | 6.07 | 69100.0 | 6.07 |
| 2021-02-09 | 6.24 | 6.03 | 6.11 | 6.14 | 45900.0 | 6.14 |
| 2021-02-08 | 6.2 | 6.0 | 6.17 | 6.12 | 89800.0 | 6.12 |
| 2021-02-05 | 5.97 | 5.75 | 5.89 | 5.94 | 31900.0 | 5.94 |
| 2021-02-04 | 5.79 | 5.6 | 5.61 | 5.79 | 31900.0 | 5.79 |
| 2021-02-03 | 5.7 | 5.54 | 5.57 | 5.65 | 26700.0 | 5.65 |
| 2021-02-02 | 5.92 | 5.55 | 5.92 | 5.61 | 29300.0 | 5.61 |
| 2021-02-01 | 6.0 | 5.56 | 5.9 | 5.63 | 95100.0 | 5.63 |
| 2021-01-29 | 5.68 | 5.41 | 5.46 | 5.55 | 26900.0 | 5.55 |
| 2021-01-28 | 5.74 | 5.37 | 5.37 | 5.55 | 33600.0 | 5.55 |
| 2021-01-27 | 5.87 | 5.28 | 5.75 | 5.37 | 110300.0 | 5.37 |
| 2021-01-26 | 6.04 | 5.8 | 5.95 | 5.9 | 87600.0 | 5.9 |
| 2021-01-25 | 6.2 | 5.86 | 5.86 | 5.93 | 29700.0 | 5.93 |
| 2021-01-22 | 6.05 | 5.91 | 5.93 | 5.92 | 23600.0 | 5.92 |
| 2021-01-21 | 6.2 | 5.8 | 5.88 | 6.0 | 67500.0 | 6.0 |
| 2021-01-20 | 6.11 | 5.61 | 6.11 | 5.85 | 46000.0 | 5.85 |
| 2021-01-19 | 6.97 | 5.56 | 5.7 | 6.18 | 485800.0 | 6.18 |
| 2021-01-15 | 5.8 | 5.66 | 5.75 | 5.74 | 24700.0 | 5.74 |
| 2021-01-14 | 5.95 | 5.71 | 5.9 | 5.71 | 34900.0 | 5.71 |
| 2021-01-13 | 5.97 | 5.75 | 5.86 | 5.94 | 72300.0 | 5.94 |
| 2021-01-12 | 5.97 | 5.62 | 5.72 | 5.81 | 61600.0 | 5.81 |
| 2021-01-11 | 6.0 | 5.69 | 6.0 | 5.75 | 66300.0 | 5.75 |
| 2021-01-08 | 5.8 | 5.57 | 5.57 | 5.65 | 48900.0 | 5.65 |
| 2021-01-07 | 5.66 | 5.46 | 5.49 | 5.56 | 33900.0 | 5.56 |
| 2021-01-06 | 5.72 | 5.49 | 5.55 | 5.49 | 62900.0 | 5.49 |
| 2021-01-05 | 5.74 | 5.33 | 5.39 | 5.5 | 62100.0 | 5.5 |
| 2021-01-04 | 5.45 | 5.3 | 5.32 | 5.39 | 36500.0 | 5.39 |
| 2020-12-31 | 5.59 | 5.25 | 5.49 | 5.3 | 43800.0 | 5.3 |
| 2020-12-30 | 5.61 | 5.3 | 5.3 | 5.55 | 60000.0 | 5.55 |
| 2020-12-29 | 5.54 | 5.12 | 5.13 | 5.42 | 129400.0 | 5.42 |
| 2020-12-28 | 5.69 | 5.05 | 5.58 | 5.11 | 210600.0 | 5.11 |
| 2020-12-24 | 5.69 | 5.41 | 5.49 | 5.65 | 89200.0 | 5.65 |
| 2020-12-23 | 5.84 | 5.44 | 5.65 | 5.5 | 116200.0 | 5.5 |
| 2020-12-22 | 6.27 | 5.57 | 6.01 | 5.57 | 678400.0 | 5.57 |
| 2020-12-21 | 6.1 | 5.73 | 5.77 | 6.03 | 433800.0 | 6.03 |
| 2020-12-18 | 6.0 | 5.73 | 5.84 | 5.78 | 451900.0 | 5.78 |
| 2020-12-17 | 6.0 | 5.65 | 5.78 | 5.84 | 166400.0 | 5.84 |
| 2020-12-16 | 6.06 | 5.6 | 6.04 | 5.88 | 195800.0 | 5.88 |
| 2020-12-15 | 6.15 | 5.56 | 5.6 | 6.12 | 1093500.0 | 6.12 |
| 2020-12-14 | 8.65 | 5.62 | 8.45 | 5.7 | 30961400.0 | 5.7 |
| 2020-12-11 | 4.69 | 4.16 | 4.56 | 4.22 | 74500.0 | 4.22 |
| 2020-12-10 | 4.89 | 4.51 | 4.51 | 4.54 | 22700.0 | 4.54 |
| 2020-12-09 | 4.8 | 4.55 | 4.79 | 4.55 | 37100.0 | 4.55 |
| 2020-12-08 | 4.95 | 4.3 | 4.45 | 4.84 | 188700.0 | 4.84 |
| 2020-12-07 | 4.89 | 4.43 | 4.73 | 4.43 | 100200.0 | 4.43 |
| 2020-12-04 | 5.16 | 4.72 | 5.07 | 4.75 | 104100.0 | 4.75 |
| 2020-12-03 | 5.29 | 4.98 | 5.1 | 5.14 | 87800.0 | 5.14 |
| 2020-12-02 | 5.55 | 4.5 | 4.72 | 5.09 | 550600.0 | 5.09 |
| 2020-12-01 | 5.7 | 4.58 | 5.7 | 4.84 | 311500.0 | 4.84 |
| 2020-11-30 | 5.91 | 5.21 | 5.91 | 5.74 | 481400.0 | 5.74 |
| 2020-11-27 | 6.89 | 6.15 | 6.89 | 6.2 | 1087700.0 | 6.2 |
| 2020-11-25 | 8.48 | 6.35 | 8.09 | 7.14 | 40852100.0 | 7.14 |
| 2020-11-24 | 3.84 | 3.42 | 3.49 | 3.5 | 129900.0 | 3.5 |
| 2020-11-23 | 3.6 | 3.3 | 3.41 | 3.49 | 82400.0 | 3.49 |
| 2020-11-20 | 3.68 | 3.35 | 3.44 | 3.4 | 31300.0 | 3.4 |
| 2020-11-19 | 3.36 | 3.23 | 3.31 | 3.25 | 58200.0 | 3.25 |
| 2020-11-18 | 3.43 | 3.27 | 3.42 | 3.27 | 64600.0 | 3.27 |
| 2020-11-17 | 3.6 | 3.37 | 3.55 | 3.41 | 24100.0 | 3.41 |
| 2020-11-16 | 3.84 | 3.43 | 3.5 | 3.48 | 13500.0 | 3.48 |
| 2020-11-13 | 3.6 | 3.45 | 3.56 | 3.47 | 26100.0 | 3.47 |
| 2020-11-12 | 3.68 | 3.51 | 3.64 | 3.54 | 21300.0 | 3.54 |
| 2020-11-11 | 3.77 | 3.51 | 3.57 | 3.54 | 50700.0 | 3.54 |
| 2020-11-10 | 3.85 | 3.51 | 3.79 | 3.61 | 140600.0 | 3.61 |
| 2020-11-09 | 3.97 | 3.51 | 3.82 | 3.56 | 51600.0 | 3.56 |
| 2020-11-06 | 3.97 | 3.56 | 3.9 | 3.8 | 90400.0 | 3.8 |
| 2020-11-05 | 4.11 | 3.85 | 4.07 | 3.94 | 79500.0 | 3.94 |
| 2020-11-04 | 4.16 | 3.75 | 4.16 | 4.08 | 161600.0 | 4.08 |
| 2020-11-03 | 4.23 | 3.7 | 3.7 | 4.21 | 892400.0 | 4.21 |
| 2020-11-02 | 4.29 | 3.53 | 4.15 | 3.92 | 19175900.0 | 3.92 |
| 2020-10-30 | 3.39 | 3.18 | 3.34 | 3.21 | 18300.0 | 3.21 |
| 2020-10-29 | 3.49 | 3.32 | 3.48 | 3.36 | 15100.0 | 3.36 |
| 2020-10-28 | 3.54 | 3.3 | 3.5 | 3.48 | 19100.0 | 3.48 |
| 2020-10-27 | 3.62 | 3.42 | 3.58 | 3.56 | 12000.0 | 3.56 |
| 2020-10-26 | 3.7 | 3.45 | 3.69 | 3.47 | 95500.0 | 3.47 |
| 2020-10-23 | 3.64 | 3.5 | 3.59 | 3.59 | 4000.0 | 3.59 |
| 2020-10-22 | 3.71 | 3.4 | 3.42 | 3.5 | 50900.0 | 3.5 |
| 2020-10-21 | 3.5 | 3.38 | 3.39 | 3.38 | 10100.0 | 3.38 |
| 2020-10-20 | 3.67 | 3.42 | 3.51 | 3.42 | 14300.0 | 3.42 |
| 2020-10-19 | 3.58 | 3.41 | 3.41 | 3.48 | 4400.0 | 3.48 |
| 2020-10-16 | 3.61 | 3.5 | 3.59 | 3.5 | 24000.0 | 3.5 |
| 2020-10-15 | 3.61 | 3.39 | 3.61 | 3.52 | 21000.0 | 3.52 |
| 2020-10-14 | 3.67 | 3.52 | 3.6 | 3.52 | 8300.0 | 3.52 |
| 2020-10-13 | 3.85 | 3.58 | 3.85 | 3.58 | 14800.0 | 3.58 |
| 2020-10-12 | 3.99 | 3.2 | 3.86 | 3.7 | 93100.0 | 3.7 |
| 2020-10-09 | 3.95 | 3.76 | 3.89 | 3.85 | 18800.0 | 3.85 |
| 2020-10-08 | 3.88 | 3.73 | 3.73 | 3.88 | 12800.0 | 3.88 |
| 2020-10-07 | 3.95 | 3.62 | 3.86 | 3.73 | 60900.0 | 3.73 |
| 2020-10-06 | 3.85 | 3.35 | 3.66 | 3.81 | 50800.0 | 3.81 |
| 2020-10-05 | 3.92 | 3.15 | 3.85 | 3.41 | 69800.0 | 3.41 |
| 2020-10-02 | 3.92 | 3.73 | 3.74 | 3.85 | 19900.0 | 3.85 |
| 2020-10-01 | 4.05 | 3.73 | 3.9 | 3.9 | 41800.0 | 3.9 |
| 2020-09-30 | 4.15 | 3.71 | 3.9 | 3.74 | 30700.0 | 3.74 |
| 2020-09-29 | 4.1 | 3.88 | 3.9 | 3.95 | 31400.0 | 3.95 |
| 2020-09-28 | 4.31 | 3.65 | 4.25 | 3.88 | 56000.0 | 3.88 |
| 2020-09-25 | 4.41 | 4.2 | 4.36 | 4.2 | 33700.0 | 4.2 |
| 2020-09-24 | 4.64 | 4.24 | 4.64 | 4.46 | 28700.0 | 4.46 |
| 2020-09-23 | 4.81 | 4.53 | 4.81 | 4.68 | 59800.0 | 4.68 |
| 2020-09-22 | 4.91 | 4.7 | 4.9 | 4.89 | 81200.0 | 4.89 |
| 2020-09-21 | 4.97 | 4.71 | 4.97 | 4.76 | 51000.0 | 4.76 |
| 2020-09-18 | 5.18 | 4.77 | 5.07 | 4.84 | 41900.0 | 4.84 |
| 2020-09-17 | 5.5 | 4.88 | 5.0 | 5.2 | 80000.0 | 5.2 |
| 2020-09-16 | 5.04 | 4.8 | 4.97 | 4.9 | 44700.0 | 4.9 |
| 2020-09-15 | 5.35 | 4.5 | 4.82 | 4.88 | 544200.0 | 4.88 |
| 2020-09-14 | 4.72 | 4.36 | 4.49 | 4.67 | 13500.0 | 4.67 |
| 2020-09-11 | 4.66 | 4.39 | 4.44 | 4.54 | 12700.0 | 4.54 |
| 2020-09-10 | 4.85 | 4.3 | 4.75 | 4.38 | 44600.0 | 4.38 |
| 2020-09-09 | 4.8 | 4.5 | 4.59 | 4.8 | 72800.0 | 4.8 |
| 2020-09-08 | 5.01 | 4.55 | 5.0 | 4.69 | 77200.0 | 4.69 |
| 2020-09-04 | 6.08 | 5.09 | 5.41 | 5.15 | 1814200.0 | 5.15 |
| 2020-09-03 | 5.07 | 4.61 | 5.07 | 4.8 | 20900.0 | 4.8 |
| 2020-09-02 | 5.38 | 5.03 | 5.26 | 5.14 | 34600.0 | 5.14 |
| 2020-09-01 | 5.52 | 5.27 | 5.44 | 5.33 | 9300.0 | 5.33 |
| 2020-08-31 | 5.72 | 5.26 | 5.26 | 5.43 | 9800.0 | 5.43 |
| 2020-08-28 | 5.77 | 5.24 | 5.53 | 5.27 | 22100.0 | 5.27 |
| 2020-08-27 | 5.92 | 5.5 | 5.73 | 5.56 | 40500.0 | 5.56 |
| 2020-08-26 | 6.23 | 5.6 | 5.6 | 5.78 | 36200.0 | 5.78 |
| 2020-08-25 | 5.75 | 5.43 | 5.58 | 5.75 | 24900.0 | 5.75 |
| 2020-08-24 | 6.03 | 5.66 | 6.02 | 5.87 | 24300.0 | 5.87 |
| 2020-08-21 | 6.35 | 5.85 | 6.23 | 5.97 | 14900.0 | 5.97 |
| 2020-08-20 | 6.48 | 6.0 | 6.33 | 6.35 | 23700.0 | 6.35 |
| 2020-08-19 | 6.75 | 5.98 | 6.68 | 6.33 | 21800.0 | 6.33 |
| 2020-08-18 | 6.97 | 6.51 | 6.95 | 6.75 | 28300.0 | 6.75 |
| 2020-08-17 | 7.17 | 6.79 | 6.99 | 6.92 | 37600.0 | 6.92 |
| 2020-08-14 | 7.3 | 6.5 | 6.91 | 7.24 | 45200.0 | 7.24 |
| 2020-08-13 | 7.2 | 6.5 | 6.82 | 7.05 | 29000.0 | 7.05 |
| 2020-08-12 | 7.3 | 6.5 | 7.3 | 6.85 | 78900.0 | 6.85 |
| 2020-08-11 | 7.96 | 7.18 | 7.96 | 7.37 | 90800.0 | 7.37 |
| 2020-08-10 | 8.0 | 6.8 | 6.88 | 8.0 | 405600.0 | 8.0 |
| 2020-08-07 | 10.6 | 6.8 | 9.65 | 7.6 | 15553600.0 | 7.6 |
| 2020-08-06 | 5.69 | 5.31 | 5.45 | 5.49 | 11400.0 | 5.49 |
| 2020-08-05 | 6.24 | 5.59 | 6.07 | 5.59 | 11600.0 | 5.59 |
| 2020-08-04 | 6.72 | 5.9 | 5.94 | 6.07 | 30000.0 | 6.07 |
| 2020-08-03 | 6.88 | 5.87 | 6.8 | 5.9 | 24700.0 | 5.9 |
| 2020-07-31 | 6.6 | 6.0 | 6.0 | 6.35 | 18800.0 | 6.35 |
| 2020-07-30 | 7.22 | 5.25 | 6.6 | 5.9 | 39800.0 | 5.9 |
| 2020-07-29 | 9.0 | 6.05 | 6.16 | 7.18 | 361900.0 | 7.18 |
| 2020-07-28 | 5.6 | 5.36 | 5.6 | 5.6 | 3200.0 | 5.6 |
| 2020-07-27 | 6.05 | 5.25 | 5.25 | 5.51 | 12500.0 | 5.51 |
| 2020-07-24 | 5.2 | 5.05 | 5.05 | 5.17 | 1600.0 | 5.17 |
| 2020-07-23 | 5.27 | 5.22 | 5.27 | 5.22 | 2000.0 | 5.22 |
| 2020-07-22 | 6.15 | 5.03 | 6.15 | 5.22 | 4000.0 | 5.22 |
| 2020-07-21 | 6.05 | 5.7 | 6.0 | 5.7 | 1400.0 | 5.7 |
| 2020-07-20 | 5.85 | 5.43 | 5.68 | 5.62 | 3300.0 | 5.62 |
| 2020-07-17 | 5.9 | 5.5 | 5.5 | 5.75 | 2800.0 | 5.75 |
| 2020-07-16 | 5.92 | 5.4 | 5.47 | 5.45 | 2500.0 | 5.45 |
| 2020-07-15 | 5.83 | 5.3 | 5.83 | 5.37 | 2500.0 | 5.37 |
| 2020-07-14 | 5.44 | 5.04 | 5.3 | 5.22 | 4100.0 | 5.22 |
| 2020-07-13 | 5.7 | 5.2 | 5.7 | 5.2 | 2600.0 | 5.2 |
| 2020-07-10 | 5.48 | 5.34 | 5.45 | 5.34 | 1700.0 | 5.34 |
| 2020-07-09 | 5.95 | 5.42 | 5.7 | 5.76 | 4000.0 | 5.76 |
| 2020-07-08 | 6.6 | 5.97 | 6.4 | 6.25 | 4700.0 | 6.25 |
| 2020-07-07 | 6.7 | 6.12 | 6.7 | 6.12 | 600.0 | 6.12 |
| 2020-07-06 | 6.82 | 5.79 | 6.2 | 6.76 | 5500.0 | 6.76 |
| 2020-07-02 | 6.59 | 5.78 | 6.59 | 6.16 | 3000.0 | 6.16 |
| 2020-07-01 | 5.93 | 5.3 | 5.32 | 5.88 | 4900.0 | 5.88 |
| 2020-06-30 | 5.64 | 5.1 | 5.15 | 5.14 | 4700.0 | 5.14 |
| 2020-06-29 | 5.96 | 5.06 | 5.96 | 5.09 | 2500.0 | 5.09 |
| 2020-06-26 | 6.26 | 5.97 | 6.26 | 6.01 | 4100.0 | 6.01 |
| 2020-06-25 | 6.68 | 6.0 | 6.68 | 6.27 | 4200.0 | 6.27 |
| 2020-06-24 | 7.1 | 6.5 | 7.0 | 6.81 | 16500.0 | 6.81 |
| 2020-06-23 | 7.57 | 6.95 | 7.0 | 7.07 | 12300.0 | 7.07 |
| 2020-06-22 | 7.88 | 6.81 | 7.54 | 7.0 | 9800.0 | 7.0 |
| 2020-06-19 | 9.0 | 7.1 | 8.77 | 7.43 | 128000.0 | 7.43 |
| 2020-06-18 | 7.69 | 6.6 | 7.1 | 6.82 | 9500.0 | 6.82 |
| 2020-06-17 | 7.2 | 6.7 | 6.82 | 7.2 | 9700.0 | 7.2 |
| 2020-06-16 | 6.92 | 6.9 | 6.92 | 6.9 | 1600.0 | 6.9 |
| 2020-06-15 | 7.25 | 6.9 | 7.02 | 7.0 | 1400.0 | 7.0 |
| 2020-06-12 | 7.05 | 7.02 | 7.02 | 7.05 | 1000.0 | 7.05 |
| 2020-06-11 | 7.28 | 6.92 | 7.28 | 6.92 | 6200.0 | 6.92 |
| 2020-06-10 | 7.24 | 7.24 | 7.24 | 7.24 | 0.0 | 7.24 |
| 2020-06-09 | 7.26 | 7.1 | 7.1 | 7.24 | 5800.0 | 7.24 |
| 2020-06-08 | 7.53 | 7.2 | 7.39 | 7.2 | 9200.0 | 7.2 |
| 2020-06-05 | 7.47 | 7.4 | 7.47 | 7.4 | 2800.0 | 7.4 |
| 2020-06-04 | 7.57 | 7.5 | 7.57 | 7.5 | 1100.0 | 7.5 |
| 2020-06-03 | 7.6 | 7.6 | 7.6 | 7.6 | 0.0 | 7.6 |
| 2020-06-02 | 7.61 | 7.6 | 7.61 | 7.6 | 700.0 | 7.6 |
| 2020-06-01 | 7.7 | 7.7 | 7.7 | 7.7 | 0.0 | 7.7 |
| 2020-05-29 | 7.71 | 7.52 | 7.6 | 7.7 | 2300.0 | 7.7 |
| 2020-05-28 | 7.65 | 7.6 | 7.65 | 7.6 | 1200.0 | 7.6 |
| 2020-05-27 | 7.69 | 7.6 | 7.69 | 7.6 | 1500.0 | 7.6 |
| 2020-05-26 | 7.84 | 7.61 | 7.7 | 7.7 | 4700.0 | 7.7 |
| 2020-05-22 | 7.7 | 7.7 | 7.7 | 7.7 | 1200.0 | 7.7 |
| 2020-05-21 | 7.8 | 7.7 | 7.8 | 7.73 | 2600.0 | 7.73 |
| 2020-05-20 | 7.9 | 7.9 | 7.9 | 7.9 | 1000.0 | 7.9 |
| 2020-05-19 | 7.64 | 7.54 | 7.64 | 7.54 | 800.0 | 7.54 |
| 2020-05-18 | 8.0 | 7.92 | 8.0 | 7.92 | 600.0 | 7.92 |
| 2020-05-15 | 8.0 | 8.0 | 8.0 | 8.0 | 0.0 | 8.0 |
| 2020-05-14 | 8.0 | 8.0 | 8.0 | 8.0 | 1000.0 | 8.0 |
| 2020-05-13 | 8.12 | 8.0 | 8.03 | 8.0 | 3200.0 | 8.0 |
| 2020-05-12 | 8.25 | 8.0 | 8.01 | 8.03 | 2800.0 | 8.03 |
| 2020-05-11 | 9.47 | 7.51 | 8.0 | 8.29 | 24800.0 | 8.29 |
| 2020-05-08 | 7.52 | 7.51 | 7.52 | 7.51 | 300.0 | 7.51 |
| 2020-05-07 | 7.76 | 7.5 | 7.5 | 7.76 | 1500.0 | 7.76 |
| 2020-05-06 | 7.6 | 7.5 | 7.6 | 7.5 | 2400.0 | 7.5 |
| 2020-05-05 | 7.68 | 7.6 | 7.62 | 7.61 | 1400.0 | 7.61 |
| 2020-05-04 | 7.8 | 7.5 | 7.5 | 7.8 | 1200.0 | 7.8 |
| 2020-05-01 | 7.5 | 7.5 | 7.5 | 7.5 | 0.0 | 7.5 |
| 2020-04-30 | 7.76 | 7.16 | 7.76 | 7.5 | 5300.0 | 7.5 |
| 2020-04-29 | 7.8 | 7.5 | 7.8 | 7.7 | 6400.0 | 7.7 |
| 2020-04-28 | 7.36 | 7.36 | 7.36 | 7.36 | 0.0 | 7.36 |
| 2020-04-27 | 8.16 | 7.36 | 8.0 | 7.36 | 2800.0 | 7.36 |
| 2020-04-24 | 8.2 | 8.0 | 8.0 | 8.2 | 900.0 | 8.2 |
| 2020-04-23 | 8.12 | 8.12 | 8.12 | 8.12 | 400.0 | 8.12 |
| 2020-04-22 | 8.05 | 8.0 | 8.0 | 8.05 | 1300.0 | 8.05 |
| 2020-04-21 | 8.1 | 7.9 | 8.1 | 8.0 | 5800.0 | 8.0 |
| 2020-04-20 | 8.32 | 8.1 | 8.1 | 8.32 | 1400.0 | 8.32 |
| 2020-04-17 | 8.46 | 8.0 | 8.3 | 8.01 | 6600.0 | 8.01 |
| 2020-04-16 | 8.2 | 8.1 | 8.1 | 8.2 | 1600.0 | 8.2 |
| 2020-04-15 | 8.3 | 8.1 | 8.3 | 8.1 | 2100.0 | 8.1 |
| 2020-04-14 | 8.1 | 8.0 | 8.1 | 8.0 | 500.0 | 8.0 |
| 2020-04-13 | 8.3 | 8.3 | 8.3 | 8.3 | 700.0 | 8.3 |
| 2020-04-09 | 8.49 | 7.9 | 7.9 | 8.49 | 800.0 | 8.49 |
| 2020-04-08 | 8.42 | 8.42 | 8.42 | 8.42 | 100.0 | 8.42 |
| 2020-04-07 | 8.22 | 8.22 | 8.22 | 8.22 | 0.0 | 8.22 |
| 2020-04-06 | 8.22 | 7.6 | 7.6 | 8.22 | 1100.0 | 8.22 |
| 2020-04-03 | 7.12 | 7.12 | 7.12 | 7.12 | 200.0 | 7.12 |
| 2020-04-02 | 7.45 | 7.45 | 7.45 | 7.45 | 0.0 | 7.45 |
| 2020-04-01 | 7.8 | 7.45 | 7.8 | 7.45 | 1000.0 | 7.45 |
| 2020-03-31 | 8.23 | 7.7 | 8.23 | 7.7 | 1900.0 | 7.7 |
| 2020-03-30 | 8.23 | 8.23 | 8.23 | 8.23 | 200.0 | 8.23 |
| 2020-03-27 | 8.0 | 8.0 | 8.0 | 8.0 | 500.0 | 8.0 |
| 2020-03-26 | 8.0 | 8.0 | 8.0 | 8.0 | 500.0 | 8.0 |
| 2020-03-25 | 9.5 | 7.85 | 8.1 | 8.15 | 5400.0 | 8.15 |
| 2020-03-24 | 8.3 | 8.1 | 8.1 | 8.2 | 900.0 | 8.2 |
| 2020-03-23 | 7.78 | 6.84 | 6.84 | 7.35 | 4300.0 | 7.35 |
| 2020-03-20 | 7.3 | 7.3 | 7.3 | 7.3 | 0.0 | 7.3 |
| 2020-03-19 | 7.34 | 5.22 | 5.22 | 7.3 | 1200.0 | 7.3 |
| 2020-03-18 | 7.35 | 7.35 | 7.35 | 7.35 | 0.0 | 7.35 |
| 2020-03-17 | 7.35 | 7.35 | 7.35 | 7.35 | 0.0 | 7.35 |
| 2020-03-16 | 7.35 | 7.35 | 7.35 | 7.35 | 500.0 | 7.35 |
| 2020-03-13 | 7.35 | 6.94 | 6.94 | 7.35 | 4800.0 | 7.35 |
| 2020-03-12 | 8.34 | 6.52 | 8.34 | 7.07 | 12200.0 | 7.07 |
| 2020-03-11 | 8.5 | 8.5 | 8.5 | 8.5 | 0.0 | 8.5 |
| 2020-03-10 | 8.73 | 8.5 | 8.5 | 8.5 | 1700.0 | 8.5 |
| 2020-03-09 | 8.5 | 8.5 | 8.5 | 8.5 | 1000.0 | 8.5 |
| 2020-03-06 | 8.97 | 8.24 | 8.52 | 8.97 | 2300.0 | 8.97 |
| 2020-03-05 | 9.39 | 9.37 | 9.37 | 9.39 | 1100.0 | 9.39 |
| 2020-03-04 | 9.39 | 9.24 | 9.24 | 9.39 | 1400.0 | 9.39 |
| 2020-03-03 | 9.84 | 8.91 | 9.84 | 9.25 | 2400.0 | 9.25 |
| 2020-03-02 | 9.84 | 8.75 | 8.75 | 9.84 | 7000.0 | 9.84 |
| 2020-02-28 | 10.0 | 8.19 | 9.8 | 8.5 | 8400.0 | 8.5 |
| 2020-02-27 | 12.0 | 9.27 | 12.0 | 9.87 | 62100.0 | 9.87 |
| 2020-02-26 | 10.6 | 9.9 | 10.48 | 10.0 | 22000.0 | 10.0 |
| 2020-02-25 | 10.56 | 9.45 | 9.46 | 10.48 | 21800.0 | 10.48 |
| 2020-02-24 | 9.45 | 9.45 | 9.45 | 9.45 | 2200.0 | 9.45 |
| 2020-02-21 | 9.75 | 9.62 | 9.65 | 9.66 | 3000.0 | 9.66 |
| 2020-02-20 | 9.5 | 9.4 | 9.5 | 9.44 | 7300.0 | 9.44 |
| 2020-02-19 | 9.61 | 9.5 | 9.55 | 9.6 | 6000.0 | 9.6 |
| 2020-02-18 | 9.59 | 9.54 | 9.54 | 9.55 | 1900.0 | 9.55 |