| 名前 | China Automotive Systems Inc. Common Stock |
| ティッカー | CAAS |
| 国 | China |
| 上場年 | nan |
| セクター | Capital Goods |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 8.75 | 6.71 | 6.71 | 7.44 | 2070300.0 | 7.44 |
| 2021-02-12 | 6.78 | 6.51 | 6.57 | 6.65 | 81200.0 | 6.65 |
| 2021-02-11 | 6.86 | 6.52 | 6.63 | 6.64 | 100200.0 | 6.64 |
| 2021-02-10 | 6.88 | 6.5 | 6.77 | 6.71 | 138400.0 | 6.71 |
| 2021-02-09 | 6.97 | 6.64 | 6.85 | 6.73 | 127300.0 | 6.73 |
| 2021-02-08 | 7.28 | 6.63 | 6.77 | 6.78 | 338000.0 | 6.78 |
| 2021-02-05 | 7.25 | 6.56 | 6.63 | 6.92 | 410100.0 | 6.92 |
| 2021-02-04 | 6.8 | 6.37 | 6.53 | 6.52 | 405200.0 | 6.52 |
| 2021-02-03 | 6.41 | 6.2 | 6.32 | 6.37 | 201700.0 | 6.37 |
| 2021-02-02 | 6.43 | 6.08 | 6.36 | 6.26 | 152600.0 | 6.26 |
| 2021-02-01 | 6.38 | 6.13 | 6.26 | 6.3 | 118500.0 | 6.3 |
| 2021-01-29 | 6.43 | 6.1 | 6.43 | 6.31 | 181600.0 | 6.31 |
| 2021-01-28 | 6.54 | 6.3 | 6.45 | 6.44 | 143000.0 | 6.44 |
| 2021-01-27 | 6.86 | 6.31 | 6.66 | 6.5 | 252600.0 | 6.5 |
| 2021-01-26 | 6.99 | 6.6 | 6.65 | 6.87 | 150100.0 | 6.87 |
| 2021-01-25 | 7.14 | 6.18 | 7.06 | 6.7 | 564300.0 | 6.7 |
| 2021-01-22 | 7.29 | 6.97 | 7.06 | 7.02 | 218900.0 | 7.02 |
| 2021-01-21 | 7.35 | 6.91 | 6.97 | 7.1 | 445300.0 | 7.1 |
| 2021-01-20 | 7.15 | 6.9 | 7.0 | 6.98 | 206900.0 | 6.98 |
| 2021-01-19 | 7.13 | 6.8 | 7.02 | 7.04 | 176000.0 | 7.04 |
| 2021-01-15 | 7.3 | 6.7 | 7.18 | 6.96 | 246100.0 | 6.96 |
| 2021-01-14 | 7.42 | 6.92 | 6.99 | 7.25 | 265700.0 | 7.25 |
| 2021-01-13 | 7.2 | 6.89 | 7.2 | 6.99 | 181900.0 | 6.99 |
| 2021-01-12 | 7.24 | 6.85 | 6.96 | 7.18 | 364100.0 | 7.18 |
| 2021-01-11 | 7.45 | 6.6 | 6.62 | 6.9 | 540800.0 | 6.9 |
| 2021-01-08 | 7.14 | 6.49 | 7.0 | 6.73 | 387800.0 | 6.73 |
| 2021-01-07 | 7.15 | 6.67 | 6.76 | 6.91 | 381900.0 | 6.91 |
| 2021-01-06 | 6.87 | 6.41 | 6.5 | 6.64 | 326900.0 | 6.64 |
| 2021-01-05 | 6.57 | 6.06 | 6.12 | 6.47 | 255400.0 | 6.47 |
| 2021-01-04 | 6.2 | 5.98 | 6.2 | 6.16 | 345800.0 | 6.16 |
| 2020-12-31 | 6.33 | 6.11 | 6.33 | 6.24 | 242300.0 | 6.24 |
| 2020-12-30 | 6.37 | 6.11 | 6.29 | 6.31 | 262900.0 | 6.31 |
| 2020-12-29 | 6.38 | 6.01 | 6.31 | 6.38 | 297500.0 | 6.38 |
| 2020-12-28 | 6.84 | 6.26 | 6.72 | 6.34 | 583100.0 | 6.34 |
| 2020-12-24 | 6.97 | 6.66 | 6.97 | 6.8 | 208400.0 | 6.8 |
| 2020-12-23 | 7.05 | 6.61 | 7.02 | 6.98 | 446100.0 | 6.98 |
| 2020-12-22 | 7.2 | 6.61 | 7.14 | 6.9 | 516300.0 | 6.9 |
| 2020-12-21 | 6.9 | 6.46 | 6.89 | 6.78 | 304400.0 | 6.78 |
| 2020-12-18 | 7.15 | 6.61 | 6.81 | 6.87 | 481700.0 | 6.87 |
| 2020-12-17 | 6.88 | 6.51 | 6.78 | 6.81 | 366800.0 | 6.81 |
| 2020-12-16 | 7.0 | 6.55 | 7.0 | 6.78 | 321900.0 | 6.78 |
| 2020-12-15 | 6.91 | 6.45 | 6.61 | 6.89 | 424600.0 | 6.89 |
| 2020-12-14 | 7.1 | 6.21 | 7.07 | 6.41 | 488900.0 | 6.41 |
| 2020-12-11 | 7.16 | 6.55 | 6.91 | 6.99 | 455100.0 | 6.99 |
| 2020-12-10 | 7.09 | 6.61 | 6.66 | 6.89 | 354800.0 | 6.89 |
| 2020-12-09 | 7.4 | 6.69 | 7.3 | 6.9 | 731500.0 | 6.9 |
| 2020-12-08 | 7.62 | 7.2 | 7.43 | 7.31 | 753300.0 | 7.31 |
| 2020-12-07 | 7.53 | 6.4 | 7.18 | 7.43 | 1982200.0 | 7.43 |
| 2020-12-04 | 8.16 | 7.5 | 8.0 | 7.82 | 1440600.0 | 7.82 |
| 2020-12-03 | 9.6 | 8.28 | 9.01 | 8.51 | 2783100.0 | 8.51 |
| 2020-12-02 | 8.6 | 7.24 | 7.83 | 8.28 | 3478100.0 | 8.28 |
| 2020-12-01 | 13.69 | 8.22 | 12.51 | 8.68 | 45621900.0 | 8.68 |
| 2020-11-30 | 10.5 | 5.72 | 7.5 | 10.5 | 93871500.0 | 10.5 |
| 2020-11-27 | 4.05 | 3.7 | 3.7 | 3.83 | 155700.0 | 3.83 |
| 2020-11-25 | 4.38 | 3.63 | 4.34 | 3.73 | 344000.0 | 3.73 |
| 2020-11-24 | 4.95 | 4.05 | 4.91 | 4.23 | 786000.0 | 4.23 |
| 2020-11-23 | 4.98 | 3.39 | 3.45 | 4.72 | 1368200.0 | 4.72 |
| 2020-11-20 | 3.45 | 3.17 | 3.21 | 3.38 | 306400.0 | 3.38 |
| 2020-11-19 | 3.27 | 3.12 | 3.16 | 3.15 | 140400.0 | 3.15 |
| 2020-11-18 | 3.26 | 3.07 | 3.15 | 3.11 | 72300.0 | 3.11 |
| 2020-11-17 | 3.35 | 3.2 | 3.29 | 3.25 | 61300.0 | 3.25 |
| 2020-11-16 | 3.35 | 3.14 | 3.22 | 3.31 | 81400.0 | 3.31 |
| 2020-11-13 | 3.44 | 3.09 | 3.12 | 3.16 | 167200.0 | 3.16 |
| 2020-11-12 | 3.2 | 3.0 | 3.03 | 3.15 | 192300.0 | 3.15 |
| 2020-11-11 | 3.08 | 2.85 | 3.0 | 2.88 | 77800.0 | 2.88 |
| 2020-11-10 | 3.12 | 2.97 | 3.11 | 3.0 | 34000.0 | 3.0 |
| 2020-11-09 | 3.14 | 2.97 | 3.01 | 3.02 | 31900.0 | 3.02 |
| 2020-11-06 | 3.28 | 3.04 | 3.13 | 3.1 | 38500.0 | 3.1 |
| 2020-11-05 | 3.15 | 2.91 | 2.91 | 3.13 | 27500.0 | 3.13 |
| 2020-11-04 | 3.13 | 2.92 | 2.99 | 2.98 | 14500.0 | 2.98 |
| 2020-11-03 | 3.01 | 2.88 | 2.95 | 2.96 | 18700.0 | 2.96 |
| 2020-11-02 | 3.02 | 2.87 | 2.93 | 2.89 | 29800.0 | 2.89 |
| 2020-10-30 | 3.02 | 2.87 | 3.0 | 2.95 | 18200.0 | 2.95 |
| 2020-10-29 | 3.03 | 2.92 | 2.95 | 3.0 | 11500.0 | 3.0 |
| 2020-10-28 | 3.04 | 2.91 | 3.03 | 2.94 | 28900.0 | 2.94 |
| 2020-10-27 | 3.09 | 3.02 | 3.09 | 3.03 | 7500.0 | 3.03 |
| 2020-10-26 | 3.18 | 2.95 | 3.18 | 3.02 | 53200.0 | 3.02 |
| 2020-10-23 | 3.22 | 3.15 | 3.22 | 3.21 | 12400.0 | 3.21 |
| 2020-10-22 | 3.37 | 3.11 | 3.24 | 3.16 | 52700.0 | 3.16 |
| 2020-10-21 | 3.3 | 3.12 | 3.17 | 3.18 | 38700.0 | 3.18 |
| 2020-10-20 | 3.33 | 3.13 | 3.15 | 3.21 | 114100.0 | 3.21 |
| 2020-10-19 | 3.57 | 3.08 | 3.13 | 3.13 | 844300.0 | 3.13 |
| 2020-10-16 | 3.29 | 3.0 | 3.06 | 3.07 | 121500.0 | 3.07 |
| 2020-10-15 | 3.14 | 3.05 | 3.12 | 3.09 | 19900.0 | 3.09 |
| 2020-10-14 | 3.2 | 3.07 | 3.09 | 3.09 | 98100.0 | 3.09 |
| 2020-10-13 | 3.18 | 2.94 | 3.0 | 3.05 | 29300.0 | 3.05 |
| 2020-10-12 | 3.0 | 2.9 | 2.92 | 2.9 | 19400.0 | 2.9 |
| 2020-10-09 | 3.0 | 2.9 | 2.94 | 2.96 | 17400.0 | 2.96 |
| 2020-10-08 | 3.08 | 2.94 | 2.97 | 2.95 | 11600.0 | 2.95 |
| 2020-10-07 | 3.1 | 2.95 | 2.97 | 3.0 | 21300.0 | 3.0 |
| 2020-10-06 | 3.1 | 2.96 | 2.97 | 2.99 | 27200.0 | 2.99 |
| 2020-10-05 | 3.04 | 2.92 | 2.98 | 3.0 | 9300.0 | 3.0 |
| 2020-10-02 | 3.05 | 2.94 | 2.94 | 2.98 | 19900.0 | 2.98 |
| 2020-10-01 | 3.01 | 2.87 | 3.01 | 2.95 | 28500.0 | 2.95 |
| 2020-09-30 | 3.07 | 2.95 | 3.01 | 2.96 | 22400.0 | 2.96 |
| 2020-09-29 | 3.09 | 2.94 | 2.94 | 2.95 | 31200.0 | 2.95 |
| 2020-09-28 | 3.23 | 2.87 | 2.9 | 3.0 | 15700.0 | 3.0 |
| 2020-09-25 | 3.11 | 2.93 | 2.97 | 2.95 | 14300.0 | 2.95 |
| 2020-09-24 | 3.08 | 2.87 | 3.05 | 2.95 | 20700.0 | 2.95 |
| 2020-09-23 | 3.09 | 2.98 | 3.09 | 3.01 | 15700.0 | 3.01 |
| 2020-09-22 | 3.11 | 3.01 | 3.09 | 3.07 | 11800.0 | 3.07 |
| 2020-09-21 | 3.22 | 3.0 | 3.22 | 3.09 | 26500.0 | 3.09 |
| 2020-09-18 | 3.27 | 3.15 | 3.26 | 3.22 | 12900.0 | 3.22 |
| 2020-09-17 | 3.28 | 3.1 | 3.17 | 3.2 | 28500.0 | 3.2 |
| 2020-09-16 | 3.32 | 3.05 | 3.3 | 3.17 | 40200.0 | 3.17 |
| 2020-09-15 | 3.32 | 3.11 | 3.27 | 3.16 | 70800.0 | 3.16 |
| 2020-09-14 | 3.4 | 3.24 | 3.35 | 3.24 | 107300.0 | 3.24 |
| 2020-09-11 | 3.35 | 3.1 | 3.14 | 3.35 | 249900.0 | 3.35 |
| 2020-09-10 | 3.17 | 2.94 | 3.04 | 3.09 | 159900.0 | 3.09 |
| 2020-09-09 | 3.03 | 2.9 | 2.9 | 3.02 | 107100.0 | 3.02 |
| 2020-09-08 | 3.0 | 2.74 | 2.79 | 2.89 | 127600.0 | 2.89 |
| 2020-09-04 | 2.79 | 2.73 | 2.77 | 2.78 | 31600.0 | 2.78 |
| 2020-09-03 | 2.9 | 2.74 | 2.8 | 2.81 | 151500.0 | 2.81 |
| 2020-09-02 | 2.84 | 2.67 | 2.75 | 2.81 | 51200.0 | 2.81 |
| 2020-09-01 | 2.77 | 2.63 | 2.7 | 2.72 | 60400.0 | 2.72 |
| 2020-08-31 | 2.72 | 2.61 | 2.67 | 2.64 | 77500.0 | 2.64 |
| 2020-08-28 | 2.8 | 2.6 | 2.68 | 2.67 | 118800.0 | 2.67 |
| 2020-08-27 | 2.86 | 2.64 | 2.76 | 2.76 | 94900.0 | 2.76 |
| 2020-08-26 | 2.93 | 2.68 | 2.8 | 2.76 | 103500.0 | 2.76 |
| 2020-08-25 | 2.99 | 2.65 | 2.81 | 2.94 | 442900.0 | 2.94 |
| 2020-08-24 | 2.59 | 2.55 | 2.55 | 2.55 | 34700.0 | 2.55 |
| 2020-08-21 | 2.62 | 2.55 | 2.62 | 2.59 | 62600.0 | 2.59 |
| 2020-08-20 | 2.76 | 2.6 | 2.68 | 2.63 | 62300.0 | 2.63 |
| 2020-08-19 | 2.85 | 2.64 | 2.85 | 2.68 | 86800.0 | 2.68 |
| 2020-08-18 | 2.84 | 2.6 | 2.72 | 2.84 | 95400.0 | 2.84 |
| 2020-08-17 | 3.0 | 2.6 | 2.9 | 2.7 | 253100.0 | 2.7 |
| 2020-08-14 | 3.71 | 2.73 | 3.2 | 2.97 | 1955200.0 | 2.97 |
| 2020-08-13 | 3.05 | 2.54 | 2.54 | 2.99 | 710300.0 | 2.99 |
| 2020-08-12 | 2.78 | 2.52 | 2.77 | 2.52 | 86800.0 | 2.52 |
| 2020-08-11 | 2.75 | 2.62 | 2.73 | 2.75 | 71000.0 | 2.75 |
| 2020-08-10 | 2.72 | 2.61 | 2.71 | 2.64 | 32700.0 | 2.64 |
| 2020-08-07 | 2.7 | 2.64 | 2.65 | 2.69 | 51000.0 | 2.69 |
| 2020-08-06 | 2.7 | 2.62 | 2.7 | 2.63 | 23300.0 | 2.63 |
| 2020-08-05 | 2.7 | 2.63 | 2.63 | 2.66 | 12500.0 | 2.66 |
| 2020-08-04 | 2.72 | 2.61 | 2.63 | 2.64 | 43700.0 | 2.64 |
| 2020-08-03 | 2.69 | 2.6 | 2.6 | 2.62 | 73000.0 | 2.62 |
| 2020-07-31 | 2.78 | 2.73 | 2.75 | 2.73 | 20500.0 | 2.73 |
| 2020-07-30 | 2.79 | 2.68 | 2.74 | 2.73 | 28000.0 | 2.73 |
| 2020-07-29 | 2.8 | 2.65 | 2.77 | 2.75 | 39500.0 | 2.75 |
| 2020-07-28 | 2.8 | 2.64 | 2.75 | 2.71 | 46200.0 | 2.71 |
| 2020-07-27 | 2.78 | 2.65 | 2.66 | 2.71 | 25700.0 | 2.71 |
| 2020-07-24 | 2.72 | 2.61 | 2.64 | 2.69 | 49800.0 | 2.69 |
| 2020-07-23 | 2.93 | 2.6 | 2.8 | 2.68 | 76400.0 | 2.68 |
| 2020-07-22 | 3.1 | 2.75 | 3.1 | 2.81 | 165800.0 | 2.81 |
| 2020-07-21 | 3.33 | 2.74 | 2.74 | 3.15 | 532800.0 | 3.15 |
| 2020-07-20 | 2.98 | 2.86 | 2.95 | 2.86 | 26800.0 | 2.86 |
| 2020-07-17 | 3.0 | 2.8 | 2.8 | 2.98 | 66000.0 | 2.98 |
| 2020-07-16 | 2.92 | 2.75 | 2.8 | 2.75 | 26700.0 | 2.75 |
| 2020-07-15 | 2.93 | 2.74 | 2.83 | 2.83 | 41700.0 | 2.83 |
| 2020-07-14 | 2.88 | 2.7 | 2.7 | 2.83 | 24700.0 | 2.83 |
| 2020-07-13 | 2.89 | 2.7 | 2.78 | 2.7 | 117600.0 | 2.7 |
| 2020-07-10 | 2.94 | 2.73 | 2.85 | 2.85 | 90200.0 | 2.85 |
| 2020-07-09 | 3.12 | 2.8 | 3.08 | 2.82 | 113900.0 | 2.82 |
| 2020-07-08 | 3.14 | 3.05 | 3.09 | 3.12 | 39600.0 | 3.12 |
| 2020-07-07 | 3.18 | 3.02 | 3.15 | 3.13 | 79100.0 | 3.13 |
| 2020-07-06 | 3.23 | 3.1 | 3.2 | 3.18 | 153600.0 | 3.18 |
| 2020-07-02 | 3.28 | 2.99 | 3.12 | 3.08 | 382300.0 | 3.08 |
| 2020-07-01 | 3.13 | 2.81 | 2.91 | 3.12 | 288400.0 | 3.12 |
| 2020-06-30 | 3.06 | 2.7 | 2.81 | 2.89 | 309300.0 | 2.89 |
| 2020-06-29 | 2.88 | 2.67 | 2.75 | 2.72 | 155400.0 | 2.72 |
| 2020-06-26 | 2.59 | 2.39 | 2.46 | 2.56 | 101800.0 | 2.56 |
| 2020-06-25 | 2.52 | 2.36 | 2.52 | 2.41 | 78900.0 | 2.41 |
| 2020-06-24 | 2.84 | 2.35 | 2.81 | 2.5 | 261100.0 | 2.5 |
| 2020-06-23 | 3.66 | 2.75 | 3.6 | 2.97 | 1108100.0 | 2.97 |
| 2020-06-22 | 3.67 | 2.62 | 2.62 | 3.12 | 808700.0 | 3.12 |
| 2020-06-19 | 2.74 | 2.35 | 2.44 | 2.56 | 161500.0 | 2.56 |
| 2020-06-18 | 2.45 | 2.32 | 2.45 | 2.35 | 55600.0 | 2.35 |
| 2020-06-17 | 2.52 | 2.31 | 2.35 | 2.4 | 69700.0 | 2.4 |
| 2020-06-16 | 2.65 | 2.24 | 2.65 | 2.33 | 235700.0 | 2.33 |
| 2020-06-15 | 2.53 | 2.17 | 2.35 | 2.23 | 95900.0 | 2.23 |
| 2020-06-12 | 2.58 | 2.0 | 2.01 | 2.3 | 150300.0 | 2.3 |
| 2020-06-11 | 2.37 | 2.1 | 2.14 | 2.16 | 50900.0 | 2.16 |
| 2020-06-10 | 2.28 | 2.15 | 2.28 | 2.25 | 20800.0 | 2.25 |
| 2020-06-09 | 2.32 | 2.11 | 2.2 | 2.28 | 78700.0 | 2.28 |
| 2020-06-08 | 2.2 | 2.12 | 2.18 | 2.2 | 32800.0 | 2.2 |
| 2020-06-05 | 2.19 | 2.06 | 2.09 | 2.18 | 14000.0 | 2.18 |
| 2020-06-04 | 2.18 | 2.04 | 2.16 | 2.16 | 7300.0 | 2.16 |
| 2020-06-03 | 2.19 | 2.05 | 2.16 | 2.15 | 18200.0 | 2.15 |
| 2020-06-02 | 2.13 | 2.08 | 2.1 | 2.1 | 7800.0 | 2.1 |
| 2020-06-01 | 2.2 | 1.95 | 1.95 | 2.05 | 28100.0 | 2.05 |
| 2020-05-29 | 2.04 | 1.93 | 1.97 | 1.94 | 21600.0 | 1.94 |
| 2020-05-28 | 2.19 | 1.95 | 1.95 | 2.09 | 30400.0 | 2.09 |
| 2020-05-27 | 2.19 | 1.81 | 2.19 | 1.93 | 59700.0 | 1.93 |
| 2020-05-26 | 2.18 | 2.07 | 2.12 | 2.16 | 21400.0 | 2.16 |
| 2020-05-22 | 2.22 | 2.05 | 2.22 | 2.2 | 29300.0 | 2.2 |
| 2020-05-21 | 2.24 | 2.06 | 2.06 | 2.19 | 103700.0 | 2.19 |
| 2020-05-20 | 2.19 | 1.76 | 1.96 | 2.0 | 80400.0 | 2.0 |
| 2020-05-19 | 1.91 | 1.74 | 1.86 | 1.91 | 21100.0 | 1.91 |
| 2020-05-18 | 1.91 | 1.72 | 1.84 | 1.86 | 24200.0 | 1.86 |
| 2020-05-15 | 1.83 | 1.77 | 1.82 | 1.77 | 8300.0 | 1.77 |
| 2020-05-14 | 1.9 | 1.71 | 1.9 | 1.75 | 32500.0 | 1.75 |
| 2020-05-13 | 1.8 | 1.7 | 1.75 | 1.79 | 30600.0 | 1.79 |
| 2020-05-12 | 1.99 | 1.68 | 1.68 | 1.75 | 90600.0 | 1.75 |
| 2020-05-11 | 1.74 | 1.61 | 1.74 | 1.71 | 50100.0 | 1.71 |
| 2020-05-08 | 1.71 | 1.68 | 1.7 | 1.7 | 13400.0 | 1.7 |
| 2020-05-07 | 1.76 | 1.68 | 1.75 | 1.68 | 6600.0 | 1.68 |
| 2020-05-06 | 1.75 | 1.71 | 1.71 | 1.73 | 4100.0 | 1.73 |
| 2020-05-05 | 1.79 | 1.7 | 1.78 | 1.73 | 28000.0 | 1.73 |
| 2020-05-04 | 1.85 | 1.77 | 1.85 | 1.78 | 7200.0 | 1.78 |
| 2020-05-01 | 1.89 | 1.8 | 1.8 | 1.89 | 1600.0 | 1.89 |
| 2020-04-30 | 1.89 | 1.8 | 1.89 | 1.8 | 5600.0 | 1.8 |
| 2020-04-29 | 1.9 | 1.85 | 1.9 | 1.87 | 5300.0 | 1.87 |
| 2020-04-28 | 1.85 | 1.8 | 1.8 | 1.85 | 21000.0 | 1.85 |
| 2020-04-27 | 1.87 | 1.76 | 1.87 | 1.76 | 15400.0 | 1.76 |
| 2020-04-24 | 1.86 | 1.71 | 1.77 | 1.83 | 4800.0 | 1.83 |
| 2020-04-23 | 1.88 | 1.73 | 1.73 | 1.84 | 2700.0 | 1.84 |
| 2020-04-22 | 1.82 | 1.8 | 1.82 | 1.81 | 7100.0 | 1.81 |
| 2020-04-21 | 1.91 | 1.8 | 1.86 | 1.82 | 26700.0 | 1.82 |
| 2020-04-20 | 1.95 | 1.81 | 1.81 | 1.86 | 27500.0 | 1.86 |
| 2020-04-17 | 1.92 | 1.85 | 1.86 | 1.86 | 5200.0 | 1.86 |
| 2020-04-16 | 1.9 | 1.83 | 1.89 | 1.89 | 6200.0 | 1.89 |
| 2020-04-15 | 1.86 | 1.82 | 1.86 | 1.86 | 13100.0 | 1.86 |
| 2020-04-14 | 1.92 | 1.84 | 1.92 | 1.84 | 10900.0 | 1.84 |
| 2020-04-13 | 1.9 | 1.79 | 1.87 | 1.9 | 11500.0 | 1.9 |
| 2020-04-09 | 1.93 | 1.76 | 1.76 | 1.84 | 32600.0 | 1.84 |
| 2020-04-08 | 1.77 | 1.7 | 1.76 | 1.71 | 25400.0 | 1.71 |
| 2020-04-07 | 1.77 | 1.65 | 1.65 | 1.72 | 12900.0 | 1.72 |
| 2020-04-06 | 1.73 | 1.6 | 1.68 | 1.66 | 10400.0 | 1.66 |
| 2020-04-03 | 1.68 | 1.62 | 1.62 | 1.68 | 14200.0 | 1.68 |
| 2020-04-02 | 1.72 | 1.57 | 1.72 | 1.62 | 37900.0 | 1.62 |
| 2020-04-01 | 1.77 | 1.71 | 1.77 | 1.71 | 7300.0 | 1.71 |
| 2020-03-31 | 1.76 | 1.65 | 1.71 | 1.74 | 36300.0 | 1.74 |
| 2020-03-30 | 1.8 | 1.7 | 1.75 | 1.7 | 20300.0 | 1.7 |
| 2020-03-27 | 1.75 | 1.62 | 1.64 | 1.72 | 23200.0 | 1.72 |
| 2020-03-26 | 1.7 | 1.6 | 1.6 | 1.68 | 40600.0 | 1.68 |
| 2020-03-25 | 1.75 | 1.59 | 1.75 | 1.6 | 84400.0 | 1.6 |
| 2020-03-24 | 1.75 | 1.57 | 1.62 | 1.62 | 25600.0 | 1.62 |
| 2020-03-23 | 1.69 | 1.49 | 1.65 | 1.61 | 14000.0 | 1.61 |
| 2020-03-20 | 1.72 | 1.57 | 1.61 | 1.59 | 32800.0 | 1.59 |
| 2020-03-19 | 1.85 | 1.43 | 1.55 | 1.62 | 38300.0 | 1.62 |
| 2020-03-18 | 1.56 | 1.52 | 1.53 | 1.55 | 50200.0 | 1.55 |
| 2020-03-17 | 1.65 | 1.52 | 1.65 | 1.54 | 39600.0 | 1.54 |
| 2020-03-16 | 1.69 | 1.57 | 1.62 | 1.68 | 26700.0 | 1.68 |
| 2020-03-13 | 1.74 | 1.6 | 1.6 | 1.7 | 41000.0 | 1.7 |
| 2020-03-12 | 1.99 | 1.6 | 1.6 | 1.6 | 40000.0 | 1.6 |
| 2020-03-11 | 1.94 | 1.7 | 1.94 | 1.7 | 22500.0 | 1.7 |
| 2020-03-10 | 1.93 | 1.87 | 1.87 | 1.9 | 29600.0 | 1.9 |
| 2020-03-09 | 1.9 | 1.77 | 1.8 | 1.82 | 21300.0 | 1.82 |
| 2020-03-06 | 2.07 | 1.9 | 2.04 | 1.91 | 71900.0 | 1.91 |
| 2020-03-05 | 2.13 | 2.05 | 2.11 | 2.11 | 15700.0 | 2.11 |
| 2020-03-04 | 2.15 | 2.1 | 2.15 | 2.15 | 14300.0 | 2.15 |
| 2020-03-03 | 2.2 | 2.11 | 2.11 | 2.2 | 7200.0 | 2.2 |
| 2020-03-02 | 2.16 | 2.02 | 2.02 | 2.16 | 39800.0 | 2.16 |
| 2020-02-28 | 2.09 | 1.98 | 2.08 | 2.05 | 46000.0 | 2.05 |
| 2020-02-27 | 2.0 | 1.96 | 1.96 | 1.96 | 48200.0 | 1.96 |
| 2020-02-26 | 2.07 | 2.03 | 2.05 | 2.04 | 12000.0 | 2.04 |
| 2020-02-25 | 2.11 | 2.04 | 2.11 | 2.06 | 16600.0 | 2.06 |
| 2020-02-24 | 2.22 | 1.98 | 2.21 | 1.98 | 87700.0 | 1.98 |
| 2020-02-21 | 2.37 | 2.15 | 2.37 | 2.15 | 50000.0 | 2.15 |
| 2020-02-20 | 2.39 | 2.3 | 2.33 | 2.35 | 15200.0 | 2.35 |
| 2020-02-19 | 2.39 | 2.33 | 2.36 | 2.37 | 18400.0 | 2.37 |
| 2020-02-18 | 2.46 | 2.3 | 2.46 | 2.39 | 38100.0 | 2.39 |