| 名前 | Cango Inc. American Depositary Shares each representing two (2) Class A Ordinary Shares |
| ティッカー | CANG |
| 国 | nan |
| 上場年 | 2018.0 |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 13.9 | 12.43 | 12.77 | 13.51 | 964000.0 | 13.51 |
| 2021-02-12 | 12.59 | 11.75 | 12.5 | 12.3 | 1512000.0 | 12.3 |
| 2021-02-11 | 14.56 | 12.75 | 14.55 | 12.82 | 1058500.0 | 12.82 |
| 2021-02-10 | 15.24 | 14.13 | 14.7 | 14.34 | 827900.0 | 14.34 |
| 2021-02-09 | 15.09 | 14.12 | 15.0 | 14.64 | 1050800.0 | 14.64 |
| 2021-02-08 | 15.9 | 14.85 | 15.0 | 15.0 | 2108000.0 | 15.0 |
| 2021-02-05 | 14.85 | 14.27 | 14.45 | 14.53 | 539600.0 | 14.53 |
| 2021-02-04 | 14.8 | 13.8 | 14.7 | 14.53 | 610100.0 | 14.53 |
| 2021-02-03 | 15.24 | 14.54 | 14.68 | 14.8 | 647300.0 | 14.8 |
| 2021-02-02 | 15.67 | 14.0 | 15.61 | 14.57 | 987100.0 | 14.57 |
| 2021-02-01 | 16.47 | 14.25 | 16.35 | 15.74 | 1347400.0 | 15.74 |
| 2021-01-29 | 18.5 | 13.3 | 18.1 | 14.2 | 2645200.0 | 14.2 |
| 2021-01-28 | 19.6 | 11.38 | 11.68 | 19.6 | 3956200.0 | 19.6 |
| 2021-01-27 | 12.44 | 10.3 | 11.99 | 12.08 | 3917700.0 | 12.08 |
| 2021-01-26 | 8.97 | 8.34 | 8.9 | 8.5 | 363800.0 | 8.5 |
| 2021-01-25 | 9.24 | 8.5 | 8.85 | 8.86 | 496600.0 | 8.86 |
| 2021-01-22 | 8.75 | 8.21 | 8.53 | 8.71 | 282700.0 | 8.71 |
| 2021-01-21 | 8.63 | 7.81 | 7.94 | 8.46 | 284600.0 | 8.46 |
| 2021-01-20 | 8.0 | 7.69 | 7.91 | 7.9 | 248200.0 | 7.9 |
| 2021-01-19 | 7.95 | 7.5 | 7.6 | 7.86 | 284900.0 | 7.86 |
| 2021-01-15 | 8.04 | 7.42 | 8.04 | 7.47 | 404200.0 | 7.47 |
| 2021-01-14 | 8.07 | 7.52 | 7.64 | 8.01 | 479800.0 | 8.01 |
| 2021-01-13 | 7.6 | 7.45 | 7.45 | 7.6 | 109000.0 | 7.6 |
| 2021-01-12 | 7.69 | 7.14 | 7.21 | 7.4 | 461800.0 | 7.4 |
| 2021-01-11 | 7.31 | 7.02 | 7.2 | 7.19 | 404300.0 | 7.19 |
| 2021-01-08 | 7.68 | 7.15 | 7.53 | 7.3 | 525200.0 | 7.3 |
| 2021-01-07 | 7.9 | 7.26 | 7.9 | 7.52 | 570400.0 | 7.52 |
| 2021-01-06 | 8.02 | 7.46 | 7.8 | 7.83 | 302400.0 | 7.83 |
| 2021-01-05 | 7.94 | 7.0 | 7.65 | 7.73 | 821600.0 | 7.73 |
| 2021-01-04 | 7.65 | 6.95 | 7.25 | 7.56 | 634100.0 | 7.56 |
| 2020-12-31 | 7.95 | 6.94 | 7.9 | 7.0 | 1282000.0 | 7.0 |
| 2020-12-30 | 8.76 | 6.87 | 8.49 | 7.82 | 2646200.0 | 7.82 |
| 2020-12-29 | 10.37 | 7.95 | 8.23 | 8.65 | 3642900.0 | 8.65 |
| 2020-12-28 | 7.41 | 7.1 | 7.33 | 7.23 | 252200.0 | 7.23 |
| 2020-12-24 | 7.43 | 7.18 | 7.36 | 7.25 | 141200.0 | 7.25 |
| 2020-12-23 | 7.56 | 7.2 | 7.22 | 7.45 | 138300.0 | 7.45 |
| 2020-12-22 | 7.37 | 7.13 | 7.36 | 7.24 | 128200.0 | 7.24 |
| 2020-12-21 | 7.42 | 7.12 | 7.18 | 7.39 | 124700.0 | 7.39 |
| 2020-12-18 | 7.55 | 7.34 | 7.4 | 7.35 | 126600.0 | 7.35 |
| 2020-12-17 | 7.55 | 7.33 | 7.37 | 7.37 | 113900.0 | 7.37 |
| 2020-12-16 | 7.65 | 7.38 | 7.44 | 7.42 | 116900.0 | 7.42 |
| 2020-12-15 | 7.7 | 7.37 | 7.63 | 7.37 | 198000.0 | 7.37 |
| 2020-12-14 | 7.93 | 7.64 | 7.74 | 7.75 | 160400.0 | 7.75 |
| 2020-12-11 | 7.99 | 7.62 | 7.92 | 7.8 | 228300.0 | 7.8 |
| 2020-12-10 | 8.05 | 7.61 | 7.81 | 7.94 | 193900.0 | 7.94 |
| 2020-12-09 | 8.75 | 7.87 | 8.55 | 8.06 | 231200.0 | 8.06 |
| 2020-12-08 | 8.44 | 7.38 | 7.38 | 8.44 | 294000.0 | 8.44 |
| 2020-12-07 | 7.66 | 7.01 | 7.24 | 7.38 | 174200.0 | 7.38 |
| 2020-12-04 | 7.45 | 7.0 | 7.33 | 7.09 | 195800.0 | 7.09 |
| 2020-12-03 | 7.48 | 6.9 | 7.4 | 7.13 | 201800.0 | 7.13 |
| 2020-12-02 | 7.84 | 7.0 | 7.59 | 7.3 | 217000.0 | 7.3 |
| 2020-12-01 | 8.78 | 7.64 | 8.78 | 7.92 | 172700.0 | 7.92 |
| 2020-11-30 | 9.12 | 7.5 | 9.1 | 8.58 | 214900.0 | 8.58 |
| 2020-11-27 | 9.24 | 8.6 | 8.72 | 9.13 | 143200.0 | 9.13 |
| 2020-11-25 | 9.8 | 8.2 | 9.59 | 8.57 | 235200.0 | 8.57 |
| 2020-11-24 | 14.0 | 9.23 | 12.92 | 9.8 | 1179900.0 | 9.8 |
| 2020-11-23 | 9.25 | 7.14 | 7.18 | 8.7 | 308700.0 | 8.7 |
| 2020-11-20 | 7.0 | 6.31 | 6.35 | 7.0 | 39100.0 | 7.0 |
| 2020-11-19 | 6.55 | 5.76 | 6.07 | 6.5 | 36600.0 | 6.5 |
| 2020-11-18 | 6.5 | 6.2 | 6.44 | 6.46 | 12000.0 | 6.46 |
| 2020-11-17 | 6.45 | 6.29 | 6.3 | 6.44 | 10600.0 | 6.44 |
| 2020-11-16 | 6.42 | 6.19 | 6.21 | 6.37 | 32100.0 | 6.37 |
| 2020-11-13 | 6.51 | 6.21 | 6.37 | 6.38 | 57200.0 | 6.38 |
| 2020-11-12 | 6.46 | 5.55 | 5.55 | 6.46 | 33100.0 | 6.46 |
| 2020-11-11 | 5.7 | 5.43 | 5.7 | 5.64 | 15800.0 | 5.64 |
| 2020-11-10 | 5.61 | 5.4 | 5.55 | 5.57 | 10400.0 | 5.57 |
| 2020-11-09 | 5.69 | 5.43 | 5.55 | 5.56 | 40600.0 | 5.56 |
| 2020-11-06 | 5.6 | 5.33 | 5.45 | 5.39 | 8800.0 | 5.39 |
| 2020-11-05 | 5.65 | 5.41 | 5.41 | 5.49 | 13700.0 | 5.49 |
| 2020-11-04 | 5.73 | 5.27 | 5.27 | 5.48 | 27400.0 | 5.48 |
| 2020-11-03 | 5.68 | 5.37 | 5.55 | 5.37 | 6700.0 | 5.37 |
| 2020-11-02 | 5.78 | 5.49 | 5.72 | 5.56 | 35000.0 | 5.56 |
| 2020-10-30 | 5.89 | 5.43 | 5.8 | 5.45 | 40300.0 | 5.45 |
| 2020-10-29 | 6.24 | 5.73 | 5.99 | 5.78 | 32000.0 | 5.78 |
| 2020-10-28 | 5.85 | 5.25 | 5.27 | 5.85 | 23900.0 | 5.85 |
| 2020-10-27 | 5.34 | 5.13 | 5.26 | 5.28 | 17800.0 | 5.28 |
| 2020-10-26 | 5.36 | 5.05 | 5.3 | 5.12 | 10100.0 | 5.12 |
| 2020-10-23 | 5.5 | 5.3 | 5.5 | 5.3 | 13400.0 | 5.3 |
| 2020-10-22 | 5.47 | 5.1 | 5.1 | 5.47 | 12700.0 | 5.47 |
| 2020-10-21 | 5.36 | 5.05 | 5.36 | 5.35 | 20300.0 | 5.35 |
| 2020-10-20 | 5.55 | 5.28 | 5.3 | 5.39 | 15100.0 | 5.39 |
| 2020-10-19 | 6.33 | 5.4 | 6.17 | 5.5 | 47000.0 | 5.5 |
| 2020-10-16 | 6.05 | 5.62 | 5.87 | 5.98 | 33900.0 | 5.98 |
| 2020-10-15 | 5.83 | 5.29 | 5.36 | 5.66 | 19800.0 | 5.66 |
| 2020-10-14 | 5.44 | 5.24 | 5.25 | 5.33 | 13100.0 | 5.33 |
| 2020-10-13 | 5.6 | 5.22 | 5.3 | 5.34 | 30400.0 | 5.34 |
| 2020-10-12 | 5.51 | 5.18 | 5.19 | 5.24 | 41100.0 | 5.24 |
| 2020-10-09 | 5.32 | 5.14 | 5.23 | 5.21 | 23300.0 | 5.21 |
| 2020-10-08 | 5.47 | 5.18 | 5.29 | 5.24 | 23900.0 | 5.24 |
| 2020-10-07 | 5.45 | 5.13 | 5.2 | 5.23 | 20600.0 | 5.23 |
| 2020-10-06 | 5.34 | 5.16 | 5.28 | 5.16 | 10600.0 | 5.16 |
| 2020-10-05 | 5.39 | 5.16 | 5.28 | 5.16 | 22000.0 | 5.16 |
| 2020-10-02 | 5.31 | 5.0 | 5.25 | 5.29 | 38900.0 | 5.29 |
| 2020-10-01 | 5.58 | 5.25 | 5.52 | 5.25 | 22900.0 | 5.25 |
| 2020-09-30 | 5.55 | 5.33 | 5.33 | 5.55 | 22900.0 | 5.55 |
| 2020-09-29 | 5.38 | 5.02 | 5.02 | 5.31 | 21600.0 | 5.31 |
| 2020-09-28 | 5.1 | 4.97 | 4.97 | 5.1 | 29800.0 | 5.1 |
| 2020-09-25 | 5.0 | 4.84 | 4.87 | 4.97 | 16100.0 | 4.97 |
| 2020-09-24 | 5.02 | 4.8 | 4.85 | 5.02 | 25300.0 | 5.02 |
| 2020-09-23 | 5.0 | 4.85 | 4.98 | 4.85 | 12400.0 | 4.85 |
| 2020-09-22 | 5.05 | 4.85 | 4.93 | 5.03 | 16200.0 | 5.03 |
| 2020-09-21 | 4.95 | 4.8 | 4.8 | 4.9 | 8900.0 | 4.9 |
| 2020-09-18 | 5.06 | 4.9 | 5.06 | 4.9 | 8300.0 | 4.9 |
| 2020-09-17 | 5.05 | 4.92 | 4.95 | 5.03 | 8000.0 | 5.03 |
| 2020-09-16 | 5.12 | 4.95 | 5.05 | 4.95 | 12200.0 | 4.95 |
| 2020-09-15 | 5.25 | 5.01 | 5.16 | 5.01 | 17300.0 | 5.01 |
| 2020-09-14 | 5.23 | 5.0 | 5.12 | 5.21 | 14000.0 | 5.21 |
| 2020-09-11 | 5.24 | 5.0 | 5.2 | 5.05 | 16500.0 | 5.05 |
| 2020-09-10 | 5.59 | 5.11 | 5.3 | 5.11 | 35500.0 | 5.11 |
| 2020-09-09 | 5.42 | 5.11 | 5.42 | 5.11 | 16300.0 | 5.11 |
| 2020-09-08 | 5.42 | 5.2 | 5.31 | 5.39 | 23200.0 | 5.39 |
| 2020-09-04 | 5.44 | 5.14 | 5.41 | 5.16 | 5200.0 | 5.16 |
| 2020-09-03 | 5.4 | 5.15 | 5.4 | 5.19 | 8300.0 | 5.19 |
| 2020-09-02 | 5.84 | 5.4 | 5.83 | 5.45 | 26200.0 | 5.45 |
| 2020-09-01 | 5.92 | 5.2 | 5.8 | 5.6 | 63400.0 | 5.6 |
| 2020-08-31 | 6.56 | 5.55 | 6.56 | 5.75 | 35800.0 | 5.75 |
| 2020-08-28 | 6.61 | 6.22 | 6.31 | 6.46 | 35000.0 | 6.46 |
| 2020-08-27 | 6.45 | 5.92 | 5.92 | 6.1 | 37200.0 | 6.1 |
| 2020-08-26 | 6.51 | 5.91 | 6.25 | 6.06 | 24700.0 | 6.06 |
| 2020-08-25 | 6.22 | 5.67 | 6.0 | 6.15 | 28600.0 | 6.15 |
| 2020-08-24 | 6.64 | 6.28 | 6.4 | 6.3 | 34700.0 | 6.3 |
| 2020-08-21 | 6.72 | 6.22 | 6.5 | 6.25 | 30400.0 | 6.25 |
| 2020-08-20 | 6.92 | 6.2 | 6.46 | 6.25 | 62700.0 | 6.25 |
| 2020-08-19 | 6.6 | 6.14 | 6.6 | 6.19 | 22000.0 | 6.19 |
| 2020-08-18 | 6.66 | 6.51 | 6.66 | 6.53 | 17800.0 | 6.53 |
| 2020-08-17 | 6.88 | 6.7 | 6.76 | 6.7 | 13800.0 | 6.7 |
| 2020-08-14 | 6.9 | 6.65 | 6.67 | 6.89 | 16900.0 | 6.89 |
| 2020-08-13 | 6.83 | 6.5 | 6.7 | 6.75 | 15800.0 | 6.75 |
| 2020-08-12 | 6.83 | 6.5 | 6.83 | 6.76 | 16600.0 | 6.76 |
| 2020-08-11 | 6.9 | 6.5 | 6.68 | 6.59 | 14900.0 | 6.59 |
| 2020-08-10 | 6.8 | 6.06 | 6.08 | 6.58 | 41100.0 | 6.58 |
| 2020-08-07 | 6.36 | 5.52 | 5.56 | 6.09 | 49400.0 | 6.09 |
| 2020-08-06 | 5.7 | 5.41 | 5.65 | 5.62 | 21300.0 | 5.62 |
| 2020-08-05 | 5.73 | 5.35 | 5.35 | 5.65 | 21100.0 | 5.65 |
| 2020-08-04 | 5.72 | 5.39 | 5.65 | 5.66 | 38300.0 | 5.66 |
| 2020-08-03 | 5.78 | 5.48 | 5.64 | 5.55 | 17800.0 | 5.55 |
| 2020-07-31 | 5.76 | 5.37 | 5.63 | 5.61 | 53300.0 | 5.61 |
| 2020-07-30 | 5.05 | 4.85 | 4.93 | 4.98 | 20600.0 | 4.98 |
| 2020-07-29 | 5.12 | 4.71 | 4.71 | 5.0 | 21800.0 | 5.0 |
| 2020-07-28 | 4.95 | 4.67 | 4.95 | 4.67 | 11800.0 | 4.67 |
| 2020-07-27 | 5.25 | 4.78 | 5.25 | 4.8 | 26000.0 | 4.8 |
| 2020-07-24 | 5.19 | 5.03 | 5.1 | 5.07 | 11000.0 | 5.07 |
| 2020-07-23 | 5.49 | 5.15 | 5.25 | 5.15 | 23100.0 | 5.15 |
| 2020-07-22 | 5.31 | 5.13 | 5.31 | 5.13 | 21600.0 | 5.13 |
| 2020-07-21 | 5.45 | 5.09 | 5.25 | 5.2 | 37600.0 | 5.2 |
| 2020-07-20 | 5.26 | 5.03 | 5.1 | 5.1 | 22400.0 | 5.1 |
| 2020-07-17 | 5.67 | 4.9 | 5.5 | 5.0 | 71900.0 | 5.0 |
| 2020-07-16 | 5.42 | 5.17 | 5.3 | 5.36 | 45400.0 | 5.36 |
| 2020-07-15 | 5.4 | 5.08 | 5.16 | 5.31 | 39300.0 | 5.31 |
| 2020-07-14 | 5.33 | 4.99 | 5.33 | 5.08 | 16900.0 | 5.08 |
| 2020-07-13 | 5.31 | 5.1 | 5.31 | 5.17 | 21900.0 | 5.17 |
| 2020-07-10 | 5.75 | 5.0 | 5.65 | 5.34 | 39300.0 | 5.34 |
| 2020-07-09 | 5.95 | 5.49 | 5.73 | 5.6 | 30300.0 | 5.6 |
| 2020-07-08 | 5.95 | 5.45 | 5.81 | 5.66 | 44700.0 | 5.66 |
| 2020-07-07 | 5.95 | 5.64 | 5.81 | 5.67 | 50000.0 | 5.67 |
| 2020-07-06 | 6.12 | 5.65 | 5.8 | 5.7 | 46900.0 | 5.7 |
| 2020-07-02 | 6.1 | 5.42 | 5.71 | 5.77 | 82500.0 | 5.77 |
| 2020-07-01 | 5.9 | 5.32 | 5.9 | 5.7 | 24800.0 | 5.7 |
| 2020-06-30 | 6.2 | 5.48 | 5.48 | 6.05 | 54900.0 | 6.05 |
| 2020-06-29 | 5.75 | 5.45 | 5.7 | 5.7 | 33500.0 | 5.7 |
| 2020-06-26 | 5.79 | 5.35 | 5.5 | 5.53 | 54500.0 | 5.53 |
| 2020-06-25 | 5.59 | 5.0 | 5.06 | 5.5 | 54100.0 | 5.5 |
| 2020-06-24 | 5.16 | 4.78 | 4.84 | 5.09 | 25800.0 | 5.09 |
| 2020-06-23 | 4.86 | 4.6 | 4.71 | 4.84 | 16300.0 | 4.84 |
| 2020-06-22 | 4.8 | 4.64 | 4.8 | 4.64 | 8200.0 | 4.64 |
| 2020-06-19 | 4.8 | 4.7 | 4.8 | 4.7 | 14300.0 | 4.7 |
| 2020-06-18 | 4.85 | 4.61 | 4.75 | 4.66 | 22100.0 | 4.66 |
| 2020-06-17 | 4.95 | 4.6 | 4.84 | 4.65 | 40800.0 | 4.65 |
| 2020-06-16 | 5.0 | 4.6 | 4.84 | 4.72 | 31400.0 | 4.72 |
| 2020-06-15 | 4.95 | 4.56 | 4.8 | 4.8 | 16100.0 | 4.8 |
| 2020-06-12 | 4.95 | 4.55 | 4.67 | 4.87 | 11500.0 | 4.87 |
| 2020-06-11 | 4.95 | 4.53 | 4.63 | 4.73 | 15700.0 | 4.73 |
| 2020-06-10 | 5.0 | 4.68 | 5.0 | 4.8 | 25100.0 | 4.8 |
| 2020-06-09 | 5.1 | 4.26 | 5.1 | 5.0 | 34700.0 | 5.0 |
| 2020-06-08 | 5.18 | 4.2 | 4.63 | 5.02 | 65100.0 | 5.02 |
| 2020-06-05 | 4.75 | 4.56 | 4.7 | 4.65 | 12200.0 | 4.65 |
| 2020-06-04 | 4.73 | 4.55 | 4.73 | 4.55 | 11800.0 | 4.55 |
| 2020-06-03 | 4.8 | 4.6 | 4.8 | 4.64 | 14100.0 | 4.64 |
| 2020-06-02 | 4.88 | 4.65 | 4.87 | 4.76 | 10400.0 | 4.76 |
| 2020-06-01 | 4.94 | 4.77 | 4.81 | 4.84 | 10000.0 | 4.84 |
| 2020-05-29 | 4.89 | 4.67 | 4.84 | 4.8 | 12600.0 | 4.8 |
| 2020-05-28 | 4.98 | 4.75 | 4.91 | 4.81 | 11200.0 | 4.81 |
| 2020-05-27 | 5.0 | 4.9 | 4.93 | 5.0 | 13300.0 | 5.0 |
| 2020-05-26 | 5.1 | 4.92 | 5.1 | 4.96 | 11500.0 | 4.96 |
| 2020-05-22 | 5.15 | 4.65 | 4.77 | 5.02 | 21300.0 | 5.02 |
| 2020-05-21 | 5.0 | 4.79 | 4.96 | 5.0 | 20000.0 | 5.0 |
| 2020-05-20 | 5.21 | 4.87 | 5.21 | 5.04 | 12000.0 | 5.04 |
| 2020-05-19 | 5.1 | 4.9 | 4.95 | 5.02 | 12800.0 | 5.02 |
| 2020-05-18 | 5.09 | 4.88 | 5.05 | 5.06 | 14900.0 | 5.06 |
| 2020-05-15 | 5.12 | 4.75 | 5.12 | 5.04 | 25300.0 | 5.04 |
| 2020-05-14 | 5.26 | 4.65 | 5.09 | 5.08 | 37700.0 | 5.08 |
| 2020-05-13 | 5.23 | 4.95 | 5.1 | 5.0 | 20700.0 | 5.0 |
| 2020-05-12 | 5.15 | 5.03 | 5.15 | 5.11 | 14800.0 | 5.11 |
| 2020-05-11 | 5.2 | 5.05 | 5.1 | 5.13 | 23000.0 | 5.13 |
| 2020-05-08 | 5.38 | 5.11 | 5.2 | 5.2 | 20900.0 | 5.2 |
| 2020-05-07 | 5.23 | 5.03 | 5.1 | 5.08 | 20100.0 | 5.08 |
| 2020-05-06 | 5.16 | 4.77 | 4.85 | 5.05 | 21100.0 | 5.05 |
| 2020-05-05 | 4.97 | 4.7 | 4.8 | 4.81 | 15600.0 | 4.81 |
| 2020-05-04 | 4.99 | 4.8 | 4.85 | 4.93 | 11700.0 | 4.93 |
| 2020-05-01 | 5.36 | 4.75 | 5.05 | 5.0 | 40900.0 | 5.0 |
| 2020-04-30 | 5.88 | 5.31 | 5.82 | 5.31 | 41700.0 | 5.06 |
| 2020-04-29 | 5.59 | 5.23 | 5.34 | 5.55 | 27700.0 | 5.29 |
| 2020-04-28 | 5.54 | 5.2 | 5.25 | 5.26 | 21000.0 | 5.01 |
| 2020-04-27 | 5.31 | 5.0 | 5.31 | 5.21 | 16300.0 | 4.96 |
| 2020-04-24 | 5.56 | 5.22 | 5.56 | 5.25 | 20700.0 | 5.0 |
| 2020-04-23 | 5.61 | 5.15 | 5.15 | 5.26 | 20200.0 | 5.01 |
| 2020-04-22 | 5.43 | 4.95 | 5.21 | 5.11 | 20500.0 | 4.87 |
| 2020-04-21 | 5.38 | 5.13 | 5.3 | 5.13 | 21100.0 | 4.89 |
| 2020-04-20 | 5.36 | 5.15 | 5.32 | 5.15 | 11700.0 | 4.91 |
| 2020-04-17 | 5.52 | 5.29 | 5.3 | 5.4 | 26200.0 | 5.15 |
| 2020-04-16 | 5.49 | 5.23 | 5.3 | 5.28 | 21100.0 | 5.03 |
| 2020-04-15 | 5.42 | 5.07 | 5.42 | 5.19 | 42700.0 | 4.95 |
| 2020-04-14 | 5.49 | 5.26 | 5.31 | 5.47 | 20400.0 | 5.21 |
| 2020-04-13 | 5.5 | 5.1 | 5.2 | 5.36 | 21600.0 | 5.11 |
| 2020-04-09 | 5.58 | 4.88 | 5.22 | 5.2 | 31800.0 | 4.96 |
| 2020-04-08 | 5.27 | 5.12 | 5.16 | 5.22 | 11200.0 | 4.97 |
| 2020-04-07 | 5.21 | 5.1 | 5.16 | 5.1 | 20300.0 | 4.86 |
| 2020-04-06 | 5.24 | 5.09 | 5.13 | 5.09 | 10700.0 | 4.85 |
| 2020-04-03 | 5.4 | 5.02 | 5.4 | 5.06 | 11600.0 | 4.82 |
| 2020-04-02 | 5.44 | 5.25 | 5.25 | 5.4 | 20100.0 | 5.15 |
| 2020-04-01 | 5.64 | 5.25 | 5.55 | 5.25 | 20300.0 | 5.0 |
| 2020-03-31 | 5.59 | 5.3 | 5.3 | 5.59 | 19500.0 | 5.33 |
| 2020-03-30 | 5.35 | 5.0 | 5.0 | 5.35 | 10500.0 | 5.1 |
| 2020-03-27 | 5.59 | 5.0 | 5.3 | 5.0 | 23000.0 | 4.76 |
| 2020-03-26 | 5.65 | 5.2 | 5.36 | 5.35 | 24500.0 | 5.1 |
| 2020-03-25 | 5.6 | 4.94 | 5.47 | 4.96 | 17400.0 | 4.73 |
| 2020-03-24 | 5.3 | 5.25 | 5.25 | 5.28 | 11600.0 | 5.03 |
| 2020-03-23 | 6.15 | 5.01 | 5.93 | 5.01 | 21200.0 | 4.77 |
| 2020-03-20 | 5.6 | 4.9 | 5.27 | 5.6 | 23400.0 | 5.34 |
| 2020-03-19 | 5.38 | 5.01 | 5.38 | 5.01 | 10800.0 | 4.77 |
| 2020-03-18 | 5.75 | 5.3 | 5.75 | 5.34 | 8400.0 | 5.09 |
| 2020-03-17 | 6.4 | 5.65 | 6.0 | 6.07 | 27800.0 | 5.78 |
| 2020-03-16 | 6.21 | 5.8 | 5.83 | 6.0 | 20300.0 | 5.72 |
| 2020-03-13 | 6.33 | 5.5 | 5.99 | 6.14 | 21600.0 | 5.85 |
| 2020-03-12 | 7.12 | 6.1 | 6.5 | 6.13 | 27500.0 | 5.84 |
| 2020-03-11 | 7.52 | 6.85 | 7.11 | 6.85 | 18900.0 | 6.53 |
| 2020-03-10 | 7.65 | 6.95 | 7.02 | 7.01 | 21300.0 | 6.68 |
| 2020-03-09 | 7.28 | 6.85 | 7.03 | 7.09 | 18000.0 | 6.76 |
| 2020-03-06 | 7.35 | 7.09 | 7.19 | 7.15 | 17900.0 | 6.81 |
| 2020-03-05 | 7.22 | 6.85 | 7.05 | 7.15 | 19300.0 | 6.81 |
| 2020-03-04 | 7.31 | 7.09 | 7.24 | 7.09 | 19800.0 | 6.76 |
| 2020-03-03 | 7.35 | 6.88 | 7.08 | 7.25 | 20200.0 | 6.91 |
| 2020-03-02 | 7.11 | 6.88 | 7.07 | 7.0 | 20200.0 | 6.67 |
| 2020-02-28 | 7.12 | 6.85 | 7.0 | 7.0 | 19400.0 | 6.67 |
| 2020-02-27 | 7.23 | 6.85 | 7.0 | 7.04 | 21300.0 | 6.71 |
| 2020-02-26 | 7.49 | 7.0 | 7.3 | 7.03 | 25000.0 | 6.7 |
| 2020-02-25 | 7.61 | 7.3 | 7.61 | 7.4 | 19700.0 | 7.05 |
| 2020-02-24 | 7.75 | 7.4 | 7.6 | 7.65 | 19300.0 | 7.29 |
| 2020-02-21 | 7.83 | 7.53 | 7.8 | 7.53 | 12200.0 | 7.18 |
| 2020-02-20 | 8.04 | 7.82 | 8.04 | 7.91 | 20700.0 | 7.54 |
| 2020-02-19 | 8.32 | 7.99 | 8.09 | 8.01 | 21200.0 | 7.63 |
| 2020-02-18 | 8.24 | 7.8 | 8.13 | 8.19 | 18900.0 | 7.8 |