| 名前 | China Distance Education Holdings Limited American Depositary Shares |
| ティッカー | DL |
| 国 | China |
| 上場年 | nan |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 9.7 | 9.64 | 9.65 | 9.65 | 95100.0 | 9.65 |
| 2021-02-12 | 9.68 | 9.64 | 9.68 | 9.65 | 15500.0 | 9.65 |
| 2021-02-11 | 9.68 | 9.65 | 9.68 | 9.65 | 16500.0 | 9.65 |
| 2021-02-10 | 9.67 | 9.65 | 9.65 | 9.67 | 20100.0 | 9.67 |
| 2021-02-09 | 9.68 | 9.64 | 9.64 | 9.65 | 18400.0 | 9.65 |
| 2021-02-08 | 9.67 | 9.64 | 9.64 | 9.65 | 12200.0 | 9.65 |
| 2021-02-05 | 9.67 | 9.63 | 9.63 | 9.65 | 16400.0 | 9.65 |
| 2021-02-04 | 9.66 | 9.62 | 9.62 | 9.64 | 23900.0 | 9.64 |
| 2021-02-03 | 9.64 | 9.6 | 9.64 | 9.6 | 14800.0 | 9.6 |
| 2021-02-02 | 9.63 | 9.6 | 9.6 | 9.63 | 27800.0 | 9.63 |
| 2021-02-01 | 9.63 | 9.6 | 9.6 | 9.6 | 21600.0 | 9.6 |
| 2021-01-29 | 9.63 | 9.46 | 9.6 | 9.6 | 54000.0 | 9.6 |
| 2021-01-28 | 9.61 | 9.6 | 9.6 | 9.6 | 19400.0 | 9.6 |
| 2021-01-27 | 9.61 | 9.6 | 9.6 | 9.6 | 16900.0 | 9.6 |
| 2021-01-26 | 9.63 | 9.6 | 9.63 | 9.6 | 2300.0 | 9.6 |
| 2021-01-25 | 9.62 | 9.6 | 9.6 | 9.6 | 1600.0 | 9.6 |
| 2021-01-22 | 9.61 | 9.6 | 9.6 | 9.6 | 2400.0 | 9.6 |
| 2021-01-21 | 9.62 | 9.6 | 9.6 | 9.61 | 1100.0 | 9.61 |
| 2021-01-20 | 9.61 | 9.6 | 9.6 | 9.6 | 5400.0 | 9.6 |
| 2021-01-19 | 9.64 | 9.6 | 9.6 | 9.6 | 8700.0 | 9.6 |
| 2021-01-15 | 9.64 | 9.6 | 9.6 | 9.64 | 4400.0 | 9.64 |
| 2021-01-14 | 9.66 | 9.6 | 9.66 | 9.64 | 3400.0 | 9.64 |
| 2021-01-13 | 9.67 | 9.6 | 9.67 | 9.65 | 700.0 | 9.65 |
| 2021-01-12 | 9.7 | 9.6 | 9.7 | 9.6 | 5100.0 | 9.6 |
| 2021-01-11 | 9.7 | 9.6 | 9.6 | 9.7 | 1800.0 | 9.7 |
| 2021-01-08 | 9.69 | 9.57 | 9.57 | 9.68 | 4600.0 | 9.68 |
| 2021-01-07 | 9.71 | 9.58 | 9.58 | 9.58 | 5700.0 | 9.58 |
| 2021-01-06 | 9.59 | 9.57 | 9.59 | 9.59 | 3100.0 | 9.59 |
| 2021-01-05 | 9.6 | 9.57 | 9.57 | 9.59 | 14200.0 | 9.59 |
| 2021-01-04 | 9.67 | 9.55 | 9.61 | 9.58 | 6100.0 | 9.58 |
| 2020-12-31 | 9.68 | 9.6 | 9.68 | 9.63 | 2400.0 | 9.63 |
| 2020-12-30 | 9.75 | 9.61 | 9.75 | 9.74 | 5900.0 | 9.74 |
| 2020-12-29 | 9.75 | 9.58 | 9.75 | 9.75 | 47500.0 | 9.75 |
| 2020-12-28 | 9.66 | 9.59 | 9.61 | 9.59 | 2200.0 | 9.59 |
| 2020-12-24 | 9.63 | 9.57 | 9.57 | 9.61 | 9100.0 | 9.61 |
| 2020-12-23 | 9.7 | 9.57 | 9.7 | 9.57 | 4400.0 | 9.57 |
| 2020-12-22 | 9.7 | 9.57 | 9.7 | 9.69 | 5000.0 | 9.69 |
| 2020-12-21 | 9.7 | 9.57 | 9.57 | 9.7 | 6400.0 | 9.7 |
| 2020-12-18 | 9.65 | 9.57 | 9.58 | 9.57 | 29400.0 | 9.57 |
| 2020-12-17 | 9.7 | 9.57 | 9.7 | 9.58 | 9900.0 | 9.58 |
| 2020-12-16 | 9.7 | 9.58 | 9.64 | 9.68 | 27800.0 | 9.68 |
| 2020-12-15 | 9.64 | 9.56 | 9.61 | 9.64 | 3800.0 | 9.64 |
| 2020-12-14 | 9.65 | 9.57 | 9.62 | 9.63 | 9100.0 | 9.63 |
| 2020-12-11 | 9.61 | 9.58 | 9.58 | 9.61 | 3800.0 | 9.61 |
| 2020-12-10 | 9.59 | 9.57 | 9.57 | 9.59 | 1200.0 | 9.59 |
| 2020-12-09 | 9.63 | 9.57 | 9.57 | 9.62 | 4000.0 | 9.62 |
| 2020-12-08 | 9.65 | 9.57 | 9.65 | 9.63 | 1900.0 | 9.63 |
| 2020-12-07 | 9.64 | 9.57 | 9.62 | 9.64 | 14100.0 | 9.64 |
| 2020-12-04 | 9.65 | 9.56 | 9.65 | 9.64 | 25400.0 | 9.64 |
| 2020-12-03 | 9.64 | 9.56 | 9.56 | 9.64 | 6200.0 | 9.64 |
| 2020-12-02 | 9.64 | 9.56 | 9.59 | 9.64 | 9500.0 | 9.64 |
| 2020-12-01 | 9.65 | 9.55 | 9.55 | 9.65 | 160600.0 | 9.65 |
| 2020-11-30 | 8.8 | 8.63 | 8.68 | 8.72 | 16100.0 | 8.72 |
| 2020-11-27 | 8.68 | 8.51 | 8.52 | 8.68 | 8100.0 | 8.68 |
| 2020-11-25 | 8.56 | 8.41 | 8.56 | 8.44 | 4600.0 | 8.44 |
| 2020-11-24 | 8.52 | 8.22 | 8.4 | 8.5 | 32500.0 | 8.5 |
| 2020-11-23 | 8.56 | 8.51 | 8.51 | 8.56 | 6400.0 | 8.56 |
| 2020-11-20 | 8.58 | 8.5 | 8.52 | 8.5 | 2100.0 | 8.5 |
| 2020-11-19 | 8.65 | 8.53 | 8.57 | 8.59 | 3100.0 | 8.59 |
| 2020-11-18 | 8.64 | 8.54 | 8.54 | 8.6 | 8700.0 | 8.6 |
| 2020-11-17 | 8.66 | 8.56 | 8.64 | 8.62 | 8000.0 | 8.62 |
| 2020-11-16 | 8.65 | 8.5 | 8.54 | 8.65 | 15800.0 | 8.65 |
| 2020-11-13 | 8.61 | 8.5 | 8.51 | 8.54 | 18300.0 | 8.54 |
| 2020-11-12 | 8.64 | 8.55 | 8.55 | 8.58 | 4000.0 | 8.58 |
| 2020-11-11 | 8.68 | 8.55 | 8.64 | 8.6 | 5900.0 | 8.6 |
| 2020-11-10 | 8.74 | 8.58 | 8.67 | 8.59 | 17300.0 | 8.59 |
| 2020-11-09 | 8.87 | 8.61 | 8.79 | 8.68 | 11200.0 | 8.68 |
| 2020-11-06 | 8.79 | 8.62 | 8.7 | 8.75 | 12800.0 | 8.75 |
| 2020-11-05 | 8.7 | 8.55 | 8.7 | 8.63 | 15600.0 | 8.63 |
| 2020-11-04 | 8.69 | 8.52 | 8.6 | 8.68 | 2500.0 | 8.68 |
| 2020-11-03 | 8.69 | 8.58 | 8.58 | 8.59 | 7600.0 | 8.59 |
| 2020-11-02 | 8.78 | 8.7 | 8.72 | 8.7 | 6600.0 | 8.7 |
| 2020-10-30 | 8.67 | 8.54 | 8.54 | 8.62 | 5800.0 | 8.62 |
| 2020-10-29 | 8.75 | 8.54 | 8.58 | 8.54 | 8300.0 | 8.54 |
| 2020-10-28 | 8.63 | 8.5 | 8.62 | 8.61 | 26400.0 | 8.61 |
| 2020-10-27 | 8.98 | 8.63 | 8.77 | 8.63 | 11100.0 | 8.63 |
| 2020-10-26 | 8.97 | 8.75 | 8.81 | 8.75 | 11500.0 | 8.75 |
| 2020-10-23 | 8.96 | 8.87 | 8.94 | 8.9 | 2900.0 | 8.9 |
| 2020-10-22 | 8.97 | 8.75 | 8.97 | 8.75 | 7400.0 | 8.75 |
| 2020-10-21 | 9.0 | 8.87 | 8.93 | 8.96 | 6000.0 | 8.96 |
| 2020-10-20 | 9.36 | 8.71 | 9.22 | 8.71 | 53600.0 | 8.71 |
| 2020-10-19 | 9.37 | 9.2 | 9.2 | 9.2 | 3600.0 | 9.2 |
| 2020-10-16 | 9.39 | 9.2 | 9.2 | 9.2 | 1300.0 | 9.2 |
| 2020-10-15 | 9.51 | 9.1 | 9.51 | 9.2 | 4600.0 | 9.2 |
| 2020-10-14 | 10.04 | 9.15 | 9.79 | 9.15 | 6200.0 | 9.15 |
| 2020-10-13 | 9.78 | 9.46 | 9.55 | 9.67 | 5800.0 | 9.67 |
| 2020-10-12 | 10.87 | 9.58 | 10.86 | 9.59 | 24600.0 | 9.59 |
| 2020-10-09 | 9.71 | 9.28 | 9.69 | 9.42 | 13600.0 | 9.42 |
| 2020-10-08 | 9.85 | 9.54 | 9.85 | 9.54 | 9900.0 | 9.54 |
| 2020-10-07 | 9.83 | 9.5 | 9.76 | 9.73 | 10500.0 | 9.73 |
| 2020-10-06 | 9.74 | 9.57 | 9.63 | 9.65 | 8800.0 | 9.65 |
| 2020-10-05 | 9.73 | 9.54 | 9.73 | 9.59 | 6700.0 | 9.59 |
| 2020-10-02 | 9.65 | 9.47 | 9.47 | 9.49 | 2700.0 | 9.49 |
| 2020-10-01 | 9.83 | 9.57 | 9.64 | 9.75 | 17300.0 | 9.75 |
| 2020-09-30 | 9.8 | 9.53 | 9.6 | 9.58 | 14200.0 | 9.58 |
| 2020-09-29 | 9.7 | 9.56 | 9.7 | 9.56 | 4300.0 | 9.56 |
| 2020-09-28 | 9.7 | 9.35 | 9.47 | 9.61 | 25300.0 | 9.61 |
| 2020-09-25 | 9.35 | 9.27 | 9.3 | 9.31 | 2600.0 | 9.31 |
| 2020-09-24 | 9.35 | 9.03 | 9.1 | 9.29 | 26500.0 | 9.29 |
| 2020-09-23 | 9.17 | 9.02 | 9.17 | 9.17 | 5500.0 | 9.17 |
| 2020-09-22 | 9.14 | 8.9 | 8.94 | 9.13 | 19000.0 | 9.13 |
| 2020-09-21 | 9.15 | 8.92 | 9.15 | 8.93 | 17500.0 | 8.93 |
| 2020-09-18 | 9.15 | 8.98 | 9.07 | 9.09 | 12800.0 | 9.09 |
| 2020-09-17 | 9.25 | 9.12 | 9.13 | 9.12 | 4000.0 | 9.12 |
| 2020-09-16 | 9.29 | 9.08 | 9.23 | 9.29 | 6700.0 | 9.29 |
| 2020-09-15 | 9.37 | 9.13 | 9.2 | 9.13 | 8200.0 | 9.13 |
| 2020-09-14 | 9.27 | 9.12 | 9.13 | 9.22 | 15900.0 | 9.22 |
| 2020-09-11 | 9.17 | 9.05 | 9.13 | 9.05 | 7200.0 | 9.05 |
| 2020-09-10 | 9.13 | 9.03 | 9.05 | 9.05 | 12300.0 | 9.05 |
| 2020-09-09 | 9.35 | 9.07 | 9.11 | 9.13 | 10000.0 | 9.13 |
| 2020-09-08 | 9.24 | 9.03 | 9.22 | 9.11 | 13600.0 | 9.11 |
| 2020-09-04 | 9.27 | 9.03 | 9.1 | 9.22 | 30000.0 | 9.22 |
| 2020-09-03 | 9.38 | 9.04 | 9.21 | 9.04 | 31500.0 | 9.04 |
| 2020-09-02 | 9.57 | 9.23 | 9.47 | 9.25 | 39100.0 | 9.25 |
| 2020-09-01 | 9.7 | 9.13 | 9.13 | 9.41 | 62100.0 | 9.41 |
| 2020-08-31 | 9.36 | 9.15 | 9.15 | 9.25 | 75800.0 | 9.25 |
| 2020-08-28 | 9.78 | 8.95 | 9.03 | 9.08 | 156200.0 | 9.08 |
| 2020-08-27 | 9.07 | 8.81 | 8.97 | 9.02 | 136200.0 | 9.02 |
| 2020-08-26 | 9.08 | 8.9 | 8.96 | 9.0 | 80900.0 | 9.0 |
| 2020-08-25 | 9.04 | 8.86 | 8.95 | 8.89 | 40500.0 | 8.89 |
| 2020-08-24 | 9.09 | 8.85 | 8.91 | 8.89 | 76700.0 | 8.89 |
| 2020-08-21 | 8.99 | 8.84 | 8.84 | 8.91 | 38000.0 | 8.91 |
| 2020-08-20 | 8.99 | 8.84 | 8.89 | 8.88 | 27500.0 | 8.88 |
| 2020-08-19 | 9.08 | 8.87 | 8.95 | 8.89 | 26500.0 | 8.89 |
| 2020-08-18 | 8.99 | 8.85 | 8.85 | 8.87 | 29200.0 | 8.87 |
| 2020-08-17 | 8.94 | 8.77 | 8.83 | 8.89 | 27800.0 | 8.89 |
| 2020-08-14 | 8.97 | 8.86 | 8.89 | 8.97 | 89700.0 | 8.97 |
| 2020-08-13 | 9.0 | 8.84 | 8.98 | 8.97 | 20700.0 | 8.97 |
| 2020-08-12 | 9.0 | 8.87 | 8.96 | 8.96 | 44700.0 | 8.96 |
| 2020-08-11 | 9.0 | 8.9 | 9.0 | 8.96 | 25500.0 | 8.96 |
| 2020-08-10 | 9.0 | 8.93 | 8.97 | 8.95 | 17300.0 | 8.95 |
| 2020-08-07 | 8.95 | 8.79 | 8.79 | 8.9 | 12600.0 | 8.9 |
| 2020-08-06 | 8.94 | 8.75 | 8.8 | 8.85 | 12200.0 | 8.85 |
| 2020-08-05 | 8.89 | 8.77 | 8.89 | 8.8 | 11700.0 | 8.8 |
| 2020-08-04 | 8.89 | 8.78 | 8.82 | 8.83 | 16100.0 | 8.83 |
| 2020-08-03 | 8.92 | 8.73 | 8.8 | 8.8 | 29400.0 | 8.8 |
| 2020-07-31 | 8.84 | 8.71 | 8.72 | 8.72 | 33300.0 | 8.72 |
| 2020-07-30 | 8.85 | 8.68 | 8.68 | 8.77 | 7300.0 | 8.77 |
| 2020-07-29 | 8.84 | 8.6 | 8.66 | 8.77 | 30000.0 | 8.77 |
| 2020-07-28 | 8.9 | 8.57 | 8.69 | 8.57 | 30700.0 | 8.57 |
| 2020-07-27 | 8.95 | 8.78 | 8.9 | 8.78 | 18600.0 | 8.78 |
| 2020-07-24 | 8.98 | 7.95 | 8.45 | 8.88 | 278900.0 | 8.88 |
| 2020-07-23 | 9.1 | 8.89 | 8.89 | 9.0 | 83800.0 | 9.0 |
| 2020-07-22 | 9.09 | 8.85 | 8.9 | 8.85 | 39200.0 | 8.85 |
| 2020-07-21 | 9.09 | 8.99 | 9.02 | 8.99 | 54500.0 | 8.99 |
| 2020-07-20 | 9.08 | 8.98 | 9.0 | 9.08 | 224700.0 | 9.08 |
| 2020-07-17 | 9.08 | 8.9 | 9.0 | 9.04 | 91400.0 | 9.04 |
| 2020-07-16 | 9.09 | 8.82 | 8.93 | 9.03 | 108900.0 | 9.03 |
| 2020-07-15 | 9.09 | 8.86 | 8.86 | 9.02 | 72700.0 | 9.02 |
| 2020-07-14 | 9.06 | 8.84 | 9.02 | 8.99 | 49100.0 | 8.99 |
| 2020-07-13 | 9.07 | 8.71 | 8.74 | 9.07 | 151400.0 | 9.07 |
| 2020-07-10 | 8.74 | 8.5 | 8.71 | 8.59 | 37200.0 | 8.59 |
| 2020-07-09 | 8.81 | 8.63 | 8.74 | 8.63 | 17100.0 | 8.63 |
| 2020-07-08 | 8.96 | 8.75 | 8.85 | 8.75 | 22400.0 | 8.75 |
| 2020-07-07 | 8.96 | 8.8 | 8.8 | 8.9 | 77000.0 | 8.9 |
| 2020-07-06 | 9.19 | 8.77 | 8.77 | 8.83 | 110900.0 | 8.83 |
| 2020-07-02 | 8.92 | 8.5 | 8.81 | 8.5 | 43200.0 | 8.5 |
| 2020-07-01 | 8.9 | 8.58 | 8.58 | 8.77 | 87600.0 | 8.77 |
| 2020-06-30 | 8.7 | 8.54 | 8.64 | 8.63 | 33900.0 | 8.63 |
| 2020-06-29 | 8.66 | 8.35 | 8.44 | 8.6 | 45600.0 | 8.6 |
| 2020-06-26 | 8.63 | 8.5 | 8.58 | 8.52 | 27800.0 | 8.52 |
| 2020-06-25 | 8.8 | 8.55 | 8.76 | 8.55 | 26000.0 | 8.55 |
| 2020-06-24 | 8.84 | 8.43 | 8.48 | 8.7 | 78600.0 | 8.7 |
| 2020-06-23 | 8.7 | 8.27 | 8.36 | 8.62 | 77900.0 | 8.62 |
| 2020-06-22 | 8.62 | 8.26 | 8.26 | 8.42 | 70600.0 | 8.42 |
| 2020-06-19 | 8.67 | 8.52 | 8.57 | 8.58 | 55800.0 | 8.58 |
| 2020-06-18 | 8.75 | 8.3 | 8.75 | 8.44 | 39700.0 | 8.44 |
| 2020-06-17 | 8.83 | 8.66 | 8.7 | 8.74 | 59800.0 | 8.74 |
| 2020-06-16 | 8.87 | 8.59 | 8.65 | 8.66 | 86800.0 | 8.66 |
| 2020-06-15 | 8.7 | 8.42 | 8.61 | 8.66 | 68800.0 | 8.66 |
| 2020-06-12 | 8.65 | 8.47 | 8.6 | 8.61 | 65400.0 | 8.61 |
| 2020-06-11 | 8.67 | 8.01 | 8.2 | 8.6 | 249800.0 | 8.6 |
| 2020-06-10 | 8.34 | 7.93 | 8.22 | 8.21 | 271100.0 | 8.21 |
| 2020-06-09 | 8.35 | 8.15 | 8.3 | 8.22 | 137900.0 | 8.22 |
| 2020-06-08 | 8.41 | 7.7 | 8.12 | 8.22 | 417100.0 | 8.22 |
| 2020-06-05 | 7.45 | 7.0 | 7.0 | 7.22 | 111700.0 | 7.22 |
| 2020-06-04 | 7.19 | 6.99 | 7.09 | 7.0 | 124900.0 | 7.0 |
| 2020-06-03 | 7.12 | 6.94 | 7.0 | 7.11 | 112900.0 | 7.11 |
| 2020-06-02 | 6.97 | 6.85 | 6.95 | 6.89 | 21000.0 | 6.89 |
| 2020-06-01 | 6.93 | 6.76 | 6.77 | 6.85 | 18400.0 | 6.85 |
| 2020-05-29 | 7.02 | 6.78 | 7.02 | 6.85 | 26900.0 | 6.85 |
| 2020-05-28 | 7.13 | 6.93 | 7.03 | 7.01 | 102700.0 | 7.01 |
| 2020-05-27 | 6.97 | 6.68 | 6.95 | 6.79 | 27200.0 | 6.79 |
| 2020-05-26 | 7.15 | 6.7 | 6.76 | 6.96 | 78700.0 | 6.96 |
| 2020-05-22 | 7.28 | 6.56 | 7.12 | 6.66 | 88000.0 | 6.66 |
| 2020-05-21 | 7.44 | 6.92 | 7.18 | 6.98 | 92700.0 | 6.98 |
| 2020-05-20 | 7.1 | 6.84 | 7.02 | 7.04 | 47600.0 | 7.04 |
| 2020-05-19 | 7.24 | 6.72 | 7.06 | 7.02 | 56400.0 | 7.02 |
| 2020-05-18 | 7.66 | 7.11 | 7.55 | 7.21 | 63700.0 | 7.21 |
| 2020-05-15 | 7.23 | 6.42 | 6.56 | 7.23 | 90200.0 | 7.23 |
| 2020-05-14 | 6.32 | 6.01 | 6.32 | 6.24 | 18800.0 | 6.24 |
| 2020-05-13 | 7.0 | 6.24 | 7.0 | 6.36 | 70200.0 | 6.36 |
| 2020-05-12 | 7.17 | 7.0 | 7.17 | 7.06 | 17900.0 | 7.06 |
| 2020-05-11 | 7.23 | 7.06 | 7.14 | 7.12 | 32300.0 | 7.12 |
| 2020-05-08 | 7.3 | 7.0 | 7.0 | 7.12 | 26600.0 | 7.12 |
| 2020-05-07 | 7.22 | 6.91 | 6.91 | 6.98 | 20400.0 | 6.98 |
| 2020-05-06 | 7.07 | 6.79 | 6.85 | 6.89 | 41200.0 | 6.89 |
| 2020-05-05 | 7.24 | 6.86 | 7.11 | 6.91 | 69000.0 | 6.91 |
| 2020-05-04 | 7.39 | 7.04 | 7.21 | 7.13 | 21900.0 | 7.13 |
| 2020-05-01 | 7.84 | 7.19 | 7.84 | 7.31 | 89100.0 | 7.31 |
| 2020-04-30 | 7.96 | 7.63 | 7.96 | 7.76 | 59100.0 | 7.76 |
| 2020-04-29 | 8.08 | 7.56 | 7.56 | 7.88 | 105200.0 | 7.88 |
| 2020-04-28 | 7.78 | 7.45 | 7.45 | 7.56 | 65300.0 | 7.56 |
| 2020-04-27 | 7.78 | 7.35 | 7.35 | 7.53 | 96600.0 | 7.53 |
| 2020-04-24 | 7.53 | 7.3 | 7.3 | 7.4 | 190700.0 | 7.4 |
| 2020-04-23 | 7.39 | 7.2 | 7.2 | 7.22 | 21300.0 | 7.22 |
| 2020-04-22 | 7.48 | 7.15 | 7.25 | 7.16 | 41200.0 | 7.16 |
| 2020-04-21 | 7.46 | 7.13 | 7.2 | 7.21 | 46500.0 | 7.21 |
| 2020-04-20 | 7.59 | 7.19 | 7.19 | 7.35 | 48700.0 | 7.35 |
| 2020-04-17 | 7.38 | 7.04 | 7.04 | 7.19 | 72300.0 | 7.19 |
| 2020-04-16 | 7.12 | 6.75 | 6.75 | 6.99 | 88600.0 | 6.99 |
| 2020-04-15 | 7.0 | 6.71 | 6.87 | 6.76 | 39200.0 | 6.76 |
| 2020-04-14 | 7.0 | 6.77 | 6.82 | 6.87 | 54300.0 | 6.87 |
| 2020-04-13 | 6.8 | 6.56 | 6.56 | 6.75 | 129300.0 | 6.75 |
| 2020-04-09 | 6.89 | 6.5 | 6.65 | 6.56 | 81300.0 | 6.56 |
| 2020-04-08 | 6.88 | 6.38 | 6.55 | 6.54 | 88800.0 | 6.54 |
| 2020-04-07 | 6.56 | 5.76 | 6.22 | 6.55 | 158300.0 | 6.55 |
| 2020-04-06 | 6.63 | 5.95 | 6.33 | 6.03 | 76200.0 | 6.03 |
| 2020-04-03 | 6.6 | 6.26 | 6.26 | 6.46 | 62300.0 | 6.46 |
| 2020-04-02 | 6.57 | 6.08 | 6.35 | 6.41 | 78500.0 | 6.41 |
| 2020-04-01 | 6.66 | 6.3 | 6.4 | 6.4 | 70300.0 | 6.4 |
| 2020-03-31 | 6.74 | 6.25 | 6.61 | 6.69 | 85900.0 | 6.69 |
| 2020-03-30 | 6.79 | 6.29 | 6.29 | 6.57 | 60900.0 | 6.57 |
| 2020-03-27 | 7.57 | 6.36 | 7.18 | 6.59 | 133700.0 | 6.01 |
| 2020-03-26 | 7.54 | 7.11 | 7.23 | 7.35 | 124600.0 | 6.7 |
| 2020-03-25 | 7.74 | 7.21 | 7.6 | 7.33 | 122700.0 | 6.68 |
| 2020-03-24 | 7.65 | 7.2 | 7.65 | 7.44 | 68800.0 | 6.79 |
| 2020-03-23 | 7.68 | 7.03 | 7.03 | 7.46 | 90100.0 | 6.8 |
| 2020-03-20 | 7.6 | 7.03 | 7.6 | 7.2 | 161900.0 | 6.57 |
| 2020-03-19 | 7.84 | 7.19 | 7.45 | 7.4 | 92600.0 | 6.75 |
| 2020-03-18 | 7.68 | 7.03 | 7.03 | 7.4 | 123900.0 | 6.75 |
| 2020-03-17 | 7.6 | 7.03 | 7.28 | 7.28 | 99900.0 | 6.64 |
| 2020-03-16 | 7.55 | 7.02 | 7.36 | 7.22 | 58500.0 | 6.58 |
| 2020-03-13 | 7.88 | 7.22 | 7.88 | 7.7 | 75000.0 | 7.02 |
| 2020-03-12 | 8.09 | 7.31 | 7.66 | 7.56 | 68500.0 | 6.89 |
| 2020-03-11 | 8.2 | 7.85 | 8.01 | 8.0 | 60200.0 | 7.3 |
| 2020-03-10 | 8.09 | 7.17 | 7.5 | 7.97 | 123400.0 | 7.27 |
| 2020-03-09 | 7.73 | 7.31 | 7.59 | 7.48 | 77200.0 | 6.82 |
| 2020-03-06 | 7.96 | 7.75 | 7.75 | 7.9 | 28900.0 | 7.2 |
| 2020-03-05 | 8.12 | 7.75 | 7.82 | 7.87 | 43900.0 | 7.18 |
| 2020-03-04 | 8.3 | 7.71 | 8.18 | 7.74 | 78500.0 | 7.06 |
| 2020-03-03 | 8.92 | 7.96 | 8.41 | 8.19 | 123600.0 | 7.47 |
| 2020-03-02 | 8.16 | 7.53 | 7.55 | 8.09 | 56500.0 | 7.38 |
| 2020-02-28 | 8.16 | 7.5 | 8.02 | 7.5 | 107800.0 | 6.84 |
| 2020-02-27 | 8.57 | 8.1 | 8.21 | 8.21 | 75600.0 | 7.49 |
| 2020-02-26 | 8.7 | 8.08 | 8.37 | 8.21 | 48300.0 | 7.49 |
| 2020-02-25 | 8.69 | 8.27 | 8.41 | 8.35 | 77900.0 | 7.62 |
| 2020-02-24 | 8.83 | 8.07 | 8.57 | 8.26 | 89000.0 | 7.53 |
| 2020-02-21 | 9.36 | 8.7 | 9.35 | 8.79 | 50500.0 | 8.02 |
| 2020-02-20 | 9.66 | 9.3 | 9.36 | 9.36 | 47700.0 | 8.54 |
| 2020-02-19 | 9.67 | 8.9 | 8.99 | 9.43 | 73700.0 | 8.6 |
| 2020-02-18 | 9.58 | 8.79 | 8.79 | 9.01 | 107500.0 | 8.22 |