| 名前 | Global Cord Blood Corporation Common Stock |
| ティッカー | CO |
| 国 | Hong Kong |
| 上場年 | nan |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 4.63 | 4.43 | 4.45 | 4.62 | 264700.0 | 4.62 |
| 2021-02-12 | 4.6 | 4.38 | 4.55 | 4.45 | 277400.0 | 4.45 |
| 2021-02-11 | 4.56 | 4.34 | 4.36 | 4.55 | 285600.0 | 4.55 |
| 2021-02-10 | 4.48 | 4.2 | 4.41 | 4.34 | 308100.0 | 4.34 |
| 2021-02-09 | 4.44 | 4.31 | 4.42 | 4.4 | 364500.0 | 4.4 |
| 2021-02-08 | 4.27 | 4.13 | 4.17 | 4.22 | 288800.0 | 4.22 |
| 2021-02-05 | 4.19 | 3.99 | 4.13 | 4.16 | 219800.0 | 4.16 |
| 2021-02-04 | 4.24 | 4.02 | 4.02 | 4.11 | 332600.0 | 4.11 |
| 2021-02-03 | 4.1 | 4.0 | 4.04 | 4.03 | 101200.0 | 4.03 |
| 2021-02-02 | 4.07 | 4.0 | 4.05 | 4.04 | 155800.0 | 4.04 |
| 2021-02-01 | 4.07 | 3.92 | 3.97 | 4.0 | 223100.0 | 4.0 |
| 2021-01-29 | 3.97 | 3.85 | 3.85 | 3.87 | 159600.0 | 3.87 |
| 2021-01-28 | 3.98 | 3.8 | 3.9 | 3.8 | 135800.0 | 3.8 |
| 2021-01-27 | 4.15 | 3.88 | 4.13 | 3.9 | 121400.0 | 3.9 |
| 2021-01-26 | 4.19 | 4.04 | 4.05 | 4.13 | 163600.0 | 4.13 |
| 2021-01-25 | 4.05 | 3.9 | 3.92 | 4.04 | 254300.0 | 4.04 |
| 2021-01-22 | 3.96 | 3.84 | 3.96 | 3.94 | 78800.0 | 3.94 |
| 2021-01-21 | 3.98 | 3.86 | 3.98 | 3.92 | 109700.0 | 3.92 |
| 2021-01-20 | 4.1 | 3.93 | 3.96 | 3.97 | 462100.0 | 3.97 |
| 2021-01-19 | 4.03 | 3.83 | 4.0 | 3.95 | 240500.0 | 3.95 |
| 2021-01-15 | 4.04 | 3.81 | 4.0 | 3.95 | 201300.0 | 3.95 |
| 2021-01-14 | 4.1 | 4.0 | 4.03 | 4.0 | 155800.0 | 4.0 |
| 2021-01-13 | 4.04 | 4.0 | 4.0 | 4.01 | 84600.0 | 4.01 |
| 2021-01-12 | 4.05 | 3.96 | 4.05 | 4.0 | 103100.0 | 4.0 |
| 2021-01-11 | 4.09 | 3.95 | 4.0 | 4.05 | 108200.0 | 4.05 |
| 2021-01-08 | 4.14 | 4.0 | 4.13 | 4.03 | 96200.0 | 4.03 |
| 2021-01-07 | 4.16 | 3.95 | 3.99 | 4.12 | 203800.0 | 4.12 |
| 2021-01-06 | 4.1 | 4.01 | 4.07 | 4.03 | 175000.0 | 4.03 |
| 2021-01-05 | 4.21 | 3.88 | 4.2 | 4.03 | 361300.0 | 4.03 |
| 2021-01-04 | 4.2 | 3.72 | 3.72 | 4.12 | 546400.0 | 4.12 |
| 2020-12-31 | 3.72 | 3.57 | 3.57 | 3.71 | 73800.0 | 3.71 |
| 2020-12-30 | 3.66 | 3.54 | 3.65 | 3.58 | 54200.0 | 3.58 |
| 2020-12-29 | 3.72 | 3.6 | 3.65 | 3.61 | 120700.0 | 3.61 |
| 2020-12-28 | 3.73 | 3.55 | 3.55 | 3.63 | 154100.0 | 3.63 |
| 2020-12-24 | 3.6 | 3.46 | 3.57 | 3.55 | 117000.0 | 3.55 |
| 2020-12-23 | 3.65 | 3.54 | 3.6 | 3.57 | 54500.0 | 3.57 |
| 2020-12-22 | 3.74 | 3.57 | 3.66 | 3.61 | 95900.0 | 3.61 |
| 2020-12-21 | 3.75 | 3.61 | 3.74 | 3.64 | 88700.0 | 3.64 |
| 2020-12-18 | 3.75 | 3.7 | 3.72 | 3.71 | 114200.0 | 3.71 |
| 2020-12-17 | 3.73 | 3.68 | 3.68 | 3.68 | 115000.0 | 3.68 |
| 2020-12-16 | 3.76 | 3.68 | 3.76 | 3.7 | 120200.0 | 3.7 |
| 2020-12-15 | 3.87 | 3.61 | 3.87 | 3.75 | 281800.0 | 3.75 |
| 2020-12-14 | 3.92 | 3.82 | 3.86 | 3.82 | 94600.0 | 3.82 |
| 2020-12-11 | 3.95 | 3.81 | 3.94 | 3.89 | 62900.0 | 3.89 |
| 2020-12-10 | 3.97 | 3.9 | 3.93 | 3.93 | 79500.0 | 3.93 |
| 2020-12-09 | 3.99 | 3.85 | 3.99 | 3.95 | 95300.0 | 3.95 |
| 2020-12-08 | 3.98 | 3.81 | 3.83 | 3.97 | 173600.0 | 3.97 |
| 2020-12-07 | 3.9 | 3.81 | 3.87 | 3.83 | 84600.0 | 3.83 |
| 2020-12-04 | 3.95 | 3.85 | 3.93 | 3.89 | 75700.0 | 3.89 |
| 2020-12-03 | 4.0 | 3.87 | 3.95 | 3.91 | 115800.0 | 3.91 |
| 2020-12-02 | 4.02 | 3.9 | 4.02 | 3.94 | 87600.0 | 3.94 |
| 2020-12-01 | 4.05 | 4.0 | 4.02 | 4.02 | 114300.0 | 4.02 |
| 2020-11-30 | 4.18 | 4.0 | 4.16 | 4.01 | 110600.0 | 4.01 |
| 2020-11-27 | 4.09 | 3.87 | 3.87 | 4.05 | 98500.0 | 4.05 |
| 2020-11-25 | 4.19 | 3.78 | 4.13 | 3.82 | 357900.0 | 3.82 |
| 2020-11-24 | 4.27 | 4.08 | 4.26 | 4.13 | 130300.0 | 4.13 |
| 2020-11-23 | 4.25 | 4.11 | 4.11 | 4.19 | 103500.0 | 4.19 |
| 2020-11-20 | 4.15 | 3.93 | 4.08 | 4.09 | 77500.0 | 4.09 |
| 2020-11-19 | 4.11 | 4.02 | 4.1 | 4.02 | 66000.0 | 4.02 |
| 2020-11-18 | 4.21 | 4.1 | 4.13 | 4.1 | 100100.0 | 4.1 |
| 2020-11-17 | 4.24 | 4.1 | 4.2 | 4.13 | 231300.0 | 4.13 |
| 2020-11-16 | 4.35 | 4.18 | 4.19 | 4.2 | 104600.0 | 4.2 |
| 2020-11-13 | 4.33 | 4.21 | 4.23 | 4.23 | 73700.0 | 4.23 |
| 2020-11-12 | 4.37 | 4.2 | 4.2 | 4.23 | 94900.0 | 4.23 |
| 2020-11-11 | 4.3 | 4.18 | 4.23 | 4.27 | 72000.0 | 4.27 |
| 2020-11-10 | 4.31 | 4.07 | 4.07 | 4.28 | 161100.0 | 4.28 |
| 2020-11-09 | 4.2 | 4.0 | 4.12 | 4.12 | 465400.0 | 4.12 |
| 2020-11-06 | 4.05 | 3.83 | 4.0 | 3.95 | 298000.0 | 3.95 |
| 2020-11-05 | 4.12 | 3.93 | 4.1 | 3.99 | 754900.0 | 3.99 |
| 2020-11-04 | 4.17 | 4.01 | 4.05 | 4.1 | 101400.0 | 4.1 |
| 2020-11-03 | 4.08 | 3.93 | 4.05 | 4.05 | 115800.0 | 4.05 |
| 2020-11-02 | 4.06 | 3.93 | 4.0 | 4.04 | 93400.0 | 4.04 |
| 2020-10-30 | 4.09 | 3.93 | 4.07 | 3.98 | 101000.0 | 3.98 |
| 2020-10-29 | 4.1 | 3.82 | 4.02 | 4.08 | 147400.0 | 4.08 |
| 2020-10-28 | 4.27 | 3.91 | 4.19 | 3.96 | 191500.0 | 3.96 |
| 2020-10-27 | 4.4 | 4.04 | 4.12 | 4.17 | 424700.0 | 4.17 |
| 2020-10-26 | 4.16 | 3.77 | 3.8 | 3.97 | 439900.0 | 3.97 |
| 2020-10-23 | 3.8 | 3.55 | 3.57 | 3.8 | 243600.0 | 3.8 |
| 2020-10-22 | 3.63 | 3.49 | 3.54 | 3.59 | 75600.0 | 3.59 |
| 2020-10-21 | 3.64 | 3.47 | 3.58 | 3.5 | 77600.0 | 3.5 |
| 2020-10-20 | 3.64 | 3.48 | 3.48 | 3.51 | 170300.0 | 3.51 |
| 2020-10-19 | 3.57 | 3.48 | 3.57 | 3.48 | 48700.0 | 3.48 |
| 2020-10-16 | 3.56 | 3.49 | 3.51 | 3.54 | 44300.0 | 3.54 |
| 2020-10-15 | 3.56 | 3.48 | 3.51 | 3.48 | 41600.0 | 3.48 |
| 2020-10-14 | 3.57 | 3.5 | 3.5 | 3.55 | 26600.0 | 3.55 |
| 2020-10-13 | 3.54 | 3.47 | 3.5 | 3.5 | 70000.0 | 3.5 |
| 2020-10-12 | 3.6 | 3.49 | 3.5 | 3.52 | 62500.0 | 3.52 |
| 2020-10-09 | 3.63 | 3.45 | 3.62 | 3.45 | 109300.0 | 3.45 |
| 2020-10-08 | 3.68 | 3.62 | 3.66 | 3.63 | 92400.0 | 3.63 |
| 2020-10-07 | 3.72 | 3.62 | 3.7 | 3.62 | 24600.0 | 3.62 |
| 2020-10-06 | 3.78 | 3.65 | 3.65 | 3.69 | 109700.0 | 3.69 |
| 2020-10-05 | 3.73 | 3.51 | 3.52 | 3.68 | 128200.0 | 3.68 |
| 2020-10-02 | 3.55 | 3.42 | 3.45 | 3.52 | 33100.0 | 3.52 |
| 2020-10-01 | 3.59 | 3.46 | 3.59 | 3.49 | 78800.0 | 3.49 |
| 2020-09-30 | 3.65 | 3.43 | 3.45 | 3.54 | 211600.0 | 3.54 |
| 2020-09-29 | 3.45 | 3.4 | 3.42 | 3.43 | 31300.0 | 3.43 |
| 2020-09-28 | 3.47 | 3.37 | 3.37 | 3.39 | 57700.0 | 3.39 |
| 2020-09-25 | 3.39 | 3.27 | 3.27 | 3.37 | 66500.0 | 3.37 |
| 2020-09-24 | 3.34 | 3.24 | 3.32 | 3.27 | 70900.0 | 3.27 |
| 2020-09-23 | 3.42 | 3.31 | 3.42 | 3.32 | 77000.0 | 3.32 |
| 2020-09-22 | 3.47 | 3.32 | 3.44 | 3.39 | 69600.0 | 3.39 |
| 2020-09-21 | 3.52 | 3.36 | 3.51 | 3.44 | 137100.0 | 3.44 |
| 2020-09-18 | 3.5 | 3.36 | 3.36 | 3.5 | 94300.0 | 3.5 |
| 2020-09-17 | 3.41 | 3.29 | 3.38 | 3.39 | 67300.0 | 3.39 |
| 2020-09-16 | 3.45 | 3.36 | 3.42 | 3.37 | 42200.0 | 3.37 |
| 2020-09-15 | 3.52 | 3.4 | 3.49 | 3.42 | 74500.0 | 3.42 |
| 2020-09-14 | 3.48 | 3.4 | 3.4 | 3.46 | 33200.0 | 3.46 |
| 2020-09-11 | 3.4 | 3.3 | 3.34 | 3.37 | 53700.0 | 3.37 |
| 2020-09-10 | 3.53 | 3.36 | 3.53 | 3.38 | 55100.0 | 3.38 |
| 2020-09-09 | 3.52 | 3.46 | 3.5 | 3.47 | 64300.0 | 3.47 |
| 2020-09-08 | 3.51 | 3.33 | 3.33 | 3.44 | 118500.0 | 3.44 |
| 2020-09-04 | 3.43 | 3.31 | 3.36 | 3.4 | 135000.0 | 3.4 |
| 2020-09-03 | 3.49 | 3.38 | 3.41 | 3.39 | 79000.0 | 3.39 |
| 2020-09-02 | 3.51 | 3.42 | 3.49 | 3.46 | 60300.0 | 3.46 |
| 2020-09-01 | 3.52 | 3.43 | 3.49 | 3.47 | 157000.0 | 3.47 |
| 2020-08-31 | 3.59 | 3.48 | 3.53 | 3.49 | 125000.0 | 3.49 |
| 2020-08-28 | 3.58 | 3.51 | 3.55 | 3.58 | 58100.0 | 3.58 |
| 2020-08-27 | 3.61 | 3.49 | 3.58 | 3.51 | 45300.0 | 3.51 |
| 2020-08-26 | 3.72 | 3.58 | 3.72 | 3.58 | 87200.0 | 3.58 |
| 2020-08-25 | 3.74 | 3.36 | 3.41 | 3.72 | 188600.0 | 3.72 |
| 2020-08-24 | 3.64 | 3.47 | 3.48 | 3.62 | 198600.0 | 3.62 |
| 2020-08-21 | 3.57 | 3.47 | 3.52 | 3.52 | 97500.0 | 3.52 |
| 2020-08-20 | 3.6 | 3.42 | 3.54 | 3.52 | 242900.0 | 3.52 |
| 2020-08-19 | 3.67 | 3.59 | 3.6 | 3.6 | 77200.0 | 3.6 |
| 2020-08-18 | 3.67 | 3.5 | 3.6 | 3.56 | 323100.0 | 3.56 |
| 2020-08-17 | 3.85 | 3.57 | 3.82 | 3.62 | 220800.0 | 3.62 |
| 2020-08-14 | 4.0 | 3.75 | 3.79 | 3.85 | 229800.0 | 3.85 |
| 2020-08-13 | 3.82 | 3.75 | 3.82 | 3.81 | 67800.0 | 3.81 |
| 2020-08-12 | 3.84 | 3.65 | 3.84 | 3.74 | 147700.0 | 3.74 |
| 2020-08-11 | 4.0 | 3.76 | 3.93 | 3.79 | 129500.0 | 3.79 |
| 2020-08-10 | 4.07 | 3.82 | 3.87 | 3.89 | 212600.0 | 3.89 |
| 2020-08-07 | 3.82 | 3.65 | 3.68 | 3.82 | 224900.0 | 3.82 |
| 2020-08-06 | 3.67 | 3.53 | 3.64 | 3.63 | 211300.0 | 3.63 |
| 2020-08-05 | 3.64 | 3.52 | 3.52 | 3.64 | 94900.0 | 3.64 |
| 2020-08-04 | 3.55 | 3.4 | 3.4 | 3.49 | 128500.0 | 3.49 |
| 2020-08-03 | 3.53 | 3.43 | 3.46 | 3.45 | 296200.0 | 3.45 |
| 2020-07-31 | 3.57 | 3.38 | 3.45 | 3.44 | 229800.0 | 3.44 |
| 2020-07-30 | 3.51 | 3.24 | 3.34 | 3.47 | 215100.0 | 3.47 |
| 2020-07-29 | 3.45 | 3.33 | 3.38 | 3.36 | 97400.0 | 3.36 |
| 2020-07-28 | 3.52 | 3.37 | 3.45 | 3.39 | 125200.0 | 3.39 |
| 2020-07-27 | 3.65 | 3.43 | 3.5 | 3.46 | 143300.0 | 3.46 |
| 2020-07-24 | 3.59 | 3.41 | 3.57 | 3.5 | 193100.0 | 3.5 |
| 2020-07-23 | 3.72 | 3.48 | 3.5 | 3.54 | 266900.0 | 3.54 |
| 2020-07-22 | 3.59 | 3.4 | 3.45 | 3.49 | 331600.0 | 3.49 |
| 2020-07-21 | 3.5 | 3.4 | 3.44 | 3.46 | 162200.0 | 3.46 |
| 2020-07-20 | 3.51 | 3.32 | 3.5 | 3.4 | 175900.0 | 3.4 |
| 2020-07-17 | 3.54 | 3.33 | 3.4 | 3.42 | 122200.0 | 3.42 |
| 2020-07-16 | 3.44 | 3.28 | 3.42 | 3.4 | 109800.0 | 3.4 |
| 2020-07-15 | 3.44 | 3.31 | 3.36 | 3.39 | 190200.0 | 3.39 |
| 2020-07-14 | 3.42 | 3.2 | 3.38 | 3.31 | 277200.0 | 3.31 |
| 2020-07-13 | 3.54 | 3.39 | 3.45 | 3.49 | 289400.0 | 3.49 |
| 2020-07-10 | 3.38 | 3.15 | 3.29 | 3.38 | 167400.0 | 3.38 |
| 2020-07-09 | 3.48 | 3.24 | 3.36 | 3.29 | 256400.0 | 3.29 |
| 2020-07-08 | 3.45 | 3.06 | 3.07 | 3.33 | 409600.0 | 3.33 |
| 2020-07-07 | 3.15 | 2.99 | 2.99 | 3.12 | 216500.0 | 3.12 |
| 2020-07-06 | 3.08 | 2.97 | 3.02 | 3.04 | 269900.0 | 3.04 |
| 2020-07-02 | 3.02 | 2.81 | 3.01 | 2.99 | 646300.0 | 2.99 |
| 2020-07-01 | 3.13 | 2.97 | 3.12 | 2.99 | 530600.0 | 2.99 |
| 2020-06-30 | 3.35 | 3.06 | 3.31 | 3.1 | 365200.0 | 3.1 |
| 2020-06-29 | 3.2 | 2.99 | 3.14 | 3.14 | 290700.0 | 3.14 |
| 2020-06-26 | 3.25 | 2.99 | 3.08 | 3.09 | 183600.0 | 3.09 |
| 2020-06-25 | 3.12 | 2.98 | 2.99 | 3.11 | 67900.0 | 3.11 |
| 2020-06-24 | 3.09 | 2.97 | 3.08 | 3.04 | 131300.0 | 3.04 |
| 2020-06-23 | 3.18 | 3.04 | 3.08 | 3.1 | 201600.0 | 3.1 |
| 2020-06-22 | 3.09 | 3.0 | 3.07 | 3.07 | 87900.0 | 3.07 |
| 2020-06-19 | 3.12 | 3.03 | 3.08 | 3.04 | 96400.0 | 3.04 |
| 2020-06-18 | 3.12 | 3.0 | 3.12 | 3.02 | 96300.0 | 3.02 |
| 2020-06-17 | 3.2 | 3.05 | 3.2 | 3.12 | 104700.0 | 3.12 |
| 2020-06-16 | 3.29 | 3.12 | 3.23 | 3.17 | 217300.0 | 3.17 |
| 2020-06-15 | 3.18 | 2.96 | 2.99 | 3.17 | 189900.0 | 3.17 |
| 2020-06-12 | 3.19 | 2.95 | 3.07 | 3.04 | 362500.0 | 3.04 |
| 2020-06-11 | 3.26 | 2.85 | 2.87 | 2.97 | 450200.0 | 2.97 |
| 2020-06-10 | 3.25 | 2.93 | 3.22 | 2.95 | 385500.0 | 2.95 |
| 2020-06-09 | 3.6 | 3.18 | 3.4 | 3.18 | 343600.0 | 3.18 |
| 2020-06-08 | 3.63 | 2.96 | 3.07 | 3.37 | 975900.0 | 3.37 |
| 2020-06-05 | 2.98 | 2.58 | 2.6 | 2.91 | 814300.0 | 2.91 |
| 2020-06-04 | 2.6 | 2.58 | 2.6 | 2.6 | 152400.0 | 2.6 |
| 2020-06-03 | 2.61 | 2.58 | 2.61 | 2.6 | 207000.0 | 2.6 |
| 2020-06-02 | 2.61 | 2.58 | 2.6 | 2.6 | 220500.0 | 2.6 |
| 2020-06-01 | 2.63 | 2.54 | 2.63 | 2.6 | 174900.0 | 2.6 |
| 2020-05-29 | 2.67 | 2.55 | 2.65 | 2.56 | 162300.0 | 2.56 |
| 2020-05-28 | 2.79 | 2.65 | 2.79 | 2.67 | 105500.0 | 2.67 |
| 2020-05-27 | 2.7 | 2.67 | 2.68 | 2.69 | 79000.0 | 2.69 |
| 2020-05-26 | 2.75 | 2.66 | 2.75 | 2.67 | 110500.0 | 2.67 |
| 2020-05-22 | 2.7 | 2.61 | 2.7 | 2.69 | 159200.0 | 2.69 |
| 2020-05-21 | 2.75 | 2.68 | 2.68 | 2.7 | 259100.0 | 2.7 |
| 2020-05-20 | 2.79 | 2.68 | 2.77 | 2.69 | 89900.0 | 2.69 |
| 2020-05-19 | 2.79 | 2.71 | 2.75 | 2.78 | 47000.0 | 2.78 |
| 2020-05-18 | 2.79 | 2.68 | 2.7 | 2.75 | 117500.0 | 2.75 |
| 2020-05-15 | 2.71 | 2.61 | 2.67 | 2.64 | 56200.0 | 2.64 |
| 2020-05-14 | 2.66 | 2.57 | 2.62 | 2.66 | 59300.0 | 2.66 |
| 2020-05-13 | 2.74 | 2.62 | 2.73 | 2.62 | 134400.0 | 2.62 |
| 2020-05-12 | 2.82 | 2.73 | 2.8 | 2.73 | 90400.0 | 2.73 |
| 2020-05-11 | 2.83 | 2.76 | 2.83 | 2.8 | 90700.0 | 2.8 |
| 2020-05-08 | 2.8 | 2.76 | 2.8 | 2.8 | 77300.0 | 2.8 |
| 2020-05-07 | 2.84 | 2.75 | 2.84 | 2.79 | 87100.0 | 2.79 |
| 2020-05-06 | 2.8 | 2.65 | 2.8 | 2.75 | 93300.0 | 2.75 |
| 2020-05-05 | 2.9 | 2.73 | 2.87 | 2.76 | 93700.0 | 2.76 |
| 2020-05-04 | 2.88 | 2.72 | 2.88 | 2.84 | 153100.0 | 2.84 |
| 2020-05-01 | 2.98 | 2.86 | 2.95 | 2.88 | 81400.0 | 2.88 |
| 2020-04-30 | 2.98 | 2.92 | 2.95 | 2.97 | 153700.0 | 2.97 |
| 2020-04-29 | 3.0 | 2.83 | 2.9 | 2.99 | 300000.0 | 2.99 |
| 2020-04-28 | 2.95 | 2.86 | 2.92 | 2.9 | 114400.0 | 2.9 |
| 2020-04-27 | 2.98 | 2.86 | 2.92 | 2.9 | 154100.0 | 2.9 |
| 2020-04-24 | 3.01 | 2.89 | 3.01 | 2.9 | 130100.0 | 2.9 |
| 2020-04-23 | 3.03 | 2.95 | 3.03 | 2.97 | 121600.0 | 2.97 |
| 2020-04-22 | 3.03 | 2.97 | 3.01 | 2.97 | 128100.0 | 2.97 |
| 2020-04-21 | 3.0 | 2.9 | 2.95 | 3.0 | 109100.0 | 3.0 |
| 2020-04-20 | 3.11 | 2.94 | 2.95 | 2.98 | 222200.0 | 2.98 |
| 2020-04-17 | 3.06 | 2.92 | 3.01 | 2.99 | 110600.0 | 2.99 |
| 2020-04-16 | 3.0 | 2.96 | 3.0 | 2.99 | 89800.0 | 2.99 |
| 2020-04-15 | 3.0 | 2.91 | 2.97 | 3.0 | 73300.0 | 3.0 |
| 2020-04-14 | 3.09 | 2.97 | 3.04 | 2.97 | 98700.0 | 2.97 |
| 2020-04-13 | 3.17 | 2.97 | 3.14 | 2.99 | 228800.0 | 2.99 |
| 2020-04-09 | 3.23 | 2.95 | 2.96 | 3.19 | 382400.0 | 3.19 |
| 2020-04-08 | 3.01 | 2.96 | 2.96 | 2.98 | 83200.0 | 2.98 |
| 2020-04-07 | 3.15 | 2.93 | 3.13 | 2.98 | 130000.0 | 2.98 |
| 2020-04-06 | 3.0 | 2.87 | 2.87 | 2.99 | 74900.0 | 2.99 |
| 2020-04-03 | 3.0 | 2.88 | 2.99 | 2.91 | 30300.0 | 2.91 |
| 2020-04-02 | 3.0 | 2.88 | 2.93 | 2.99 | 49000.0 | 2.99 |
| 2020-04-01 | 3.15 | 2.95 | 3.1 | 2.96 | 140200.0 | 2.96 |
| 2020-03-31 | 3.21 | 2.98 | 3.04 | 3.18 | 67800.0 | 3.18 |
| 2020-03-30 | 3.05 | 2.9 | 3.05 | 2.98 | 113500.0 | 2.98 |
| 2020-03-27 | 3.52 | 2.9 | 3.44 | 3.0 | 586700.0 | 3.0 |
| 2020-03-26 | 3.59 | 3.4 | 3.42 | 3.56 | 66200.0 | 3.56 |
| 2020-03-25 | 3.39 | 2.94 | 3.04 | 3.38 | 183100.0 | 3.38 |
| 2020-03-24 | 3.16 | 2.88 | 3.14 | 2.99 | 275000.0 | 2.99 |
| 2020-03-23 | 3.41 | 2.96 | 3.41 | 2.99 | 343700.0 | 2.99 |
| 2020-03-20 | 3.89 | 3.36 | 3.45 | 3.39 | 286900.0 | 3.39 |
| 2020-03-19 | 3.56 | 3.26 | 3.43 | 3.41 | 163200.0 | 3.41 |
| 2020-03-18 | 3.57 | 3.3 | 3.44 | 3.43 | 138600.0 | 3.43 |
| 2020-03-17 | 3.79 | 3.5 | 3.71 | 3.65 | 159800.0 | 3.65 |
| 2020-03-16 | 4.0 | 3.66 | 3.9 | 3.71 | 137600.0 | 3.71 |
| 2020-03-13 | 4.17 | 3.84 | 4.17 | 4.05 | 130500.0 | 4.05 |
| 2020-03-12 | 4.03 | 3.75 | 4.01 | 3.97 | 175400.0 | 3.97 |
| 2020-03-11 | 4.11 | 3.72 | 3.8 | 4.07 | 196900.0 | 4.07 |
| 2020-03-10 | 4.0 | 3.82 | 4.0 | 3.88 | 124700.0 | 3.88 |
| 2020-03-09 | 3.95 | 3.73 | 3.84 | 3.87 | 114500.0 | 3.87 |
| 2020-03-06 | 4.05 | 3.94 | 4.0 | 4.0 | 79000.0 | 4.0 |
| 2020-03-05 | 4.2 | 4.05 | 4.17 | 4.07 | 70900.0 | 4.07 |
| 2020-03-04 | 4.26 | 3.89 | 3.9 | 4.24 | 148600.0 | 4.24 |
| 2020-03-03 | 4.04 | 3.9 | 4.0 | 3.92 | 75400.0 | 3.92 |
| 2020-03-02 | 4.08 | 3.81 | 3.94 | 4.05 | 125100.0 | 4.05 |
| 2020-02-28 | 3.97 | 3.85 | 3.9 | 3.94 | 124000.0 | 3.94 |
| 2020-02-27 | 4.08 | 3.93 | 4.0 | 3.98 | 119500.0 | 3.98 |
| 2020-02-26 | 4.29 | 4.05 | 4.29 | 4.05 | 108300.0 | 4.05 |
| 2020-02-25 | 4.38 | 4.26 | 4.32 | 4.29 | 61800.0 | 4.29 |
| 2020-02-24 | 4.38 | 4.26 | 4.38 | 4.3 | 88600.0 | 4.3 |
| 2020-02-21 | 4.45 | 4.3 | 4.3 | 4.44 | 69600.0 | 4.44 |
| 2020-02-20 | 4.47 | 4.29 | 4.44 | 4.32 | 96400.0 | 4.32 |
| 2020-02-19 | 4.55 | 4.44 | 4.54 | 4.44 | 146100.0 | 4.44 |
| 2020-02-18 | 4.84 | 4.51 | 4.84 | 4.55 | 107000.0 | 4.55 |