| 名前 | Phoenix Tree Holdings Limited American Depositary Shares each representing ten (10) Class A ordinary shares |
| ティッカー | DNK |
| 国 | nan |
| 上場年 | 2020.0 |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 3.19 | 2.96 | 3.0 | 3.12 | 372300.0 | 3.12 |
| 2021-02-12 | 3.17 | 3.01 | 3.13 | 3.06 | 201100.0 | 3.06 |
| 2021-02-11 | 3.24 | 2.94 | 3.14 | 3.13 | 522900.0 | 3.13 |
| 2021-02-10 | 3.12 | 2.85 | 2.98 | 3.11 | 634000.0 | 3.11 |
| 2021-02-09 | 2.94 | 2.8 | 2.94 | 2.86 | 190000.0 | 2.86 |
| 2021-02-08 | 3.0 | 2.76 | 3.0 | 2.8 | 237500.0 | 2.8 |
| 2021-02-05 | 3.06 | 2.77 | 3.06 | 2.81 | 394000.0 | 2.81 |
| 2021-02-04 | 2.86 | 2.7 | 2.7 | 2.82 | 356500.0 | 2.82 |
| 2021-02-03 | 2.75 | 2.61 | 2.65 | 2.73 | 224100.0 | 2.73 |
| 2021-02-02 | 2.76 | 2.54 | 2.67 | 2.64 | 231500.0 | 2.64 |
| 2021-02-01 | 2.72 | 2.44 | 2.59 | 2.71 | 527800.0 | 2.71 |
| 2021-01-29 | 2.82 | 2.52 | 2.78 | 2.63 | 434200.0 | 2.63 |
| 2021-01-28 | 2.9 | 2.71 | 2.9 | 2.85 | 182600.0 | 2.85 |
| 2021-01-27 | 2.95 | 2.77 | 2.77 | 2.85 | 284400.0 | 2.85 |
| 2021-01-26 | 2.88 | 2.83 | 2.85 | 2.87 | 161600.0 | 2.87 |
| 2021-01-25 | 2.95 | 2.81 | 2.95 | 2.88 | 319000.0 | 2.88 |
| 2021-01-22 | 2.9 | 2.85 | 2.88 | 2.9 | 118400.0 | 2.9 |
| 2021-01-21 | 2.96 | 2.77 | 2.95 | 2.89 | 314900.0 | 2.89 |
| 2021-01-20 | 3.15 | 2.85 | 3.0 | 2.9 | 905900.0 | 2.9 |
| 2021-01-19 | 2.97 | 2.85 | 2.9 | 2.88 | 207300.0 | 2.88 |
| 2021-01-15 | 2.91 | 2.85 | 2.9 | 2.88 | 181900.0 | 2.88 |
| 2021-01-14 | 2.93 | 2.84 | 2.9 | 2.9 | 173400.0 | 2.9 |
| 2021-01-13 | 2.94 | 2.86 | 2.9 | 2.86 | 175100.0 | 2.86 |
| 2021-01-12 | 2.95 | 2.86 | 2.94 | 2.92 | 281600.0 | 2.92 |
| 2021-01-11 | 3.04 | 2.87 | 3.04 | 2.9 | 241400.0 | 2.9 |
| 2021-01-08 | 3.12 | 2.92 | 2.98 | 3.09 | 227200.0 | 3.09 |
| 2021-01-07 | 3.01 | 2.9 | 2.99 | 3.01 | 284700.0 | 3.01 |
| 2021-01-06 | 3.06 | 2.88 | 3.04 | 2.89 | 337000.0 | 2.89 |
| 2021-01-05 | 3.0 | 2.78 | 2.82 | 3.0 | 231800.0 | 3.0 |
| 2021-01-04 | 3.04 | 2.8 | 2.91 | 2.86 | 227000.0 | 2.86 |
| 2020-12-31 | 3.07 | 2.9 | 3.04 | 2.91 | 223100.0 | 2.91 |
| 2020-12-30 | 3.09 | 2.92 | 3.08 | 3.02 | 226200.0 | 3.02 |
| 2020-12-29 | 3.17 | 3.01 | 3.08 | 3.04 | 186800.0 | 3.04 |
| 2020-12-28 | 3.3 | 2.98 | 3.0 | 3.1 | 598400.0 | 3.1 |
| 2020-12-24 | 3.8 | 3.1 | 3.1 | 3.31 | 1636800.0 | 3.31 |
| 2020-12-23 | 3.18 | 3.08 | 3.17 | 3.13 | 233800.0 | 3.13 |
| 2020-12-22 | 3.21 | 3.11 | 3.16 | 3.16 | 149700.0 | 3.16 |
| 2020-12-21 | 3.29 | 3.04 | 3.18 | 3.2 | 346800.0 | 3.2 |
| 2020-12-18 | 3.3 | 3.02 | 3.25 | 3.04 | 526800.0 | 3.04 |
| 2020-12-17 | 3.4 | 3.11 | 3.18 | 3.29 | 467500.0 | 3.29 |
| 2020-12-16 | 3.27 | 2.75 | 2.8 | 3.17 | 678700.0 | 3.17 |
| 2020-12-15 | 3.19 | 2.73 | 3.15 | 2.87 | 1134500.0 | 2.87 |
| 2020-12-14 | 3.34 | 3.14 | 3.33 | 3.16 | 443400.0 | 3.16 |
| 2020-12-11 | 3.45 | 3.21 | 3.29 | 3.31 | 532500.0 | 3.31 |
| 2020-12-10 | 3.55 | 3.15 | 3.22 | 3.32 | 1174900.0 | 3.32 |
| 2020-12-09 | 3.45 | 3.25 | 3.34 | 3.25 | 457500.0 | 3.25 |
| 2020-12-08 | 3.42 | 3.26 | 3.26 | 3.3 | 405800.0 | 3.3 |
| 2020-12-07 | 3.47 | 3.26 | 3.32 | 3.3 | 680300.0 | 3.3 |
| 2020-12-04 | 3.62 | 3.28 | 3.31 | 3.4 | 2201500.0 | 3.4 |
| 2020-12-03 | 3.37 | 3.26 | 3.35 | 3.34 | 491700.0 | 3.34 |
| 2020-12-02 | 3.48 | 3.25 | 3.3 | 3.37 | 552300.0 | 3.37 |
| 2020-12-01 | 3.5 | 3.3 | 3.49 | 3.39 | 1326600.0 | 3.39 |
| 2020-11-30 | 3.54 | 3.02 | 3.27 | 3.49 | 3118000.0 | 3.49 |
| 2020-11-27 | 3.43 | 3.16 | 3.27 | 3.2 | 991200.0 | 3.2 |
| 2020-11-25 | 3.5 | 3.02 | 3.24 | 3.31 | 1999200.0 | 3.31 |
| 2020-11-24 | 3.69 | 3.19 | 3.6 | 3.3 | 3495600.0 | 3.3 |
| 2020-11-23 | 3.99 | 3.68 | 3.86 | 3.76 | 3672900.0 | 3.76 |
| 2020-11-20 | 4.25 | 3.35 | 3.53 | 4.02 | 9826800.0 | 4.02 |
| 2020-11-19 | 4.15 | 3.45 | 4.08 | 3.83 | 19381100.0 | 3.83 |
| 2020-11-18 | 4.99 | 3.21 | 3.45 | 4.57 | 170990800.0 | 4.57 |
| 2020-11-17 | 2.73 | 1.41 | 1.41 | 2.4 | 62700600.0 | 2.4 |
| 2020-11-16 | 1.5 | 1.32 | 1.48 | 1.37 | 1671300.0 | 1.37 |
| 2020-11-13 | 1.54 | 1.39 | 1.47 | 1.51 | 705200.0 | 1.51 |
| 2020-11-12 | 1.65 | 1.44 | 1.6 | 1.44 | 532600.0 | 1.44 |
| 2020-11-11 | 1.6 | 1.47 | 1.53 | 1.54 | 447200.0 | 1.54 |
| 2020-11-10 | 1.65 | 1.45 | 1.6 | 1.52 | 1072300.0 | 1.52 |
| 2020-11-09 | 1.71 | 1.46 | 1.55 | 1.6 | 1458700.0 | 1.6 |
| 2020-11-06 | 1.54 | 1.38 | 1.46 | 1.45 | 696300.0 | 1.45 |
| 2020-11-05 | 1.65 | 1.37 | 1.58 | 1.5 | 1459300.0 | 1.5 |
| 2020-11-04 | 1.75 | 1.27 | 1.42 | 1.67 | 4837000.0 | 1.67 |
| 2020-11-03 | 1.6 | 1.41 | 1.5 | 1.46 | 1119000.0 | 1.46 |
| 2020-11-02 | 2.03 | 1.41 | 2.03 | 1.5 | 2934900.0 | 1.5 |
| 2020-10-30 | 2.08 | 1.81 | 2.02 | 1.87 | 69500.0 | 1.87 |
| 2020-10-29 | 2.2 | 1.86 | 1.98 | 2.02 | 55900.0 | 2.02 |
| 2020-10-28 | 2.25 | 1.9 | 2.25 | 1.95 | 76800.0 | 1.95 |
| 2020-10-27 | 2.35 | 2.04 | 2.34 | 2.08 | 102300.0 | 2.08 |
| 2020-10-26 | 2.36 | 2.19 | 2.22 | 2.34 | 70000.0 | 2.34 |
| 2020-10-23 | 2.4 | 2.22 | 2.3 | 2.22 | 158300.0 | 2.22 |
| 2020-10-22 | 2.57 | 2.2 | 2.57 | 2.24 | 236500.0 | 2.24 |
| 2020-10-21 | 2.83 | 2.3 | 2.83 | 2.42 | 242300.0 | 2.42 |
| 2020-10-20 | 3.29 | 2.19 | 2.9 | 2.6 | 842300.0 | 2.6 |
| 2020-10-19 | 3.16 | 2.85 | 3.12 | 3.0 | 60300.0 | 3.0 |
| 2020-10-16 | 3.2 | 3.06 | 3.2 | 3.15 | 13300.0 | 3.15 |
| 2020-10-15 | 3.24 | 3.15 | 3.22 | 3.16 | 5300.0 | 3.16 |
| 2020-10-14 | 3.29 | 3.16 | 3.25 | 3.24 | 14000.0 | 3.24 |
| 2020-10-13 | 3.45 | 3.24 | 3.45 | 3.3 | 33000.0 | 3.3 |
| 2020-10-12 | 3.41 | 3.23 | 3.41 | 3.37 | 32200.0 | 3.37 |
| 2020-10-09 | 3.32 | 3.06 | 3.2 | 3.18 | 45100.0 | 3.18 |
| 2020-10-08 | 3.48 | 3.25 | 3.44 | 3.26 | 63900.0 | 3.26 |
| 2020-10-07 | 3.82 | 3.41 | 3.82 | 3.43 | 45100.0 | 3.43 |
| 2020-10-06 | 3.89 | 3.5 | 3.89 | 3.51 | 36100.0 | 3.51 |
| 2020-10-05 | 4.25 | 3.56 | 4.25 | 3.71 | 48500.0 | 3.71 |
| 2020-10-02 | 4.17 | 3.85 | 4.17 | 3.9 | 17000.0 | 3.9 |
| 2020-10-01 | 4.29 | 4.15 | 4.29 | 4.17 | 10300.0 | 4.17 |
| 2020-09-30 | 4.3 | 3.9 | 4.3 | 4.11 | 46300.0 | 4.11 |
| 2020-09-29 | 4.38 | 4.23 | 4.3 | 4.31 | 45800.0 | 4.31 |
| 2020-09-28 | 4.56 | 4.22 | 4.56 | 4.22 | 20600.0 | 4.22 |
| 2020-09-25 | 4.58 | 4.2 | 4.56 | 4.36 | 20700.0 | 4.36 |
| 2020-09-24 | 4.62 | 4.31 | 4.5 | 4.54 | 11700.0 | 4.54 |
| 2020-09-23 | 5.25 | 4.52 | 5.2 | 4.6 | 23000.0 | 4.6 |
| 2020-09-22 | 5.62 | 5.2 | 5.62 | 5.2 | 37800.0 | 5.2 |
| 2020-09-21 | 5.81 | 5.55 | 5.81 | 5.58 | 14800.0 | 5.58 |
| 2020-09-18 | 6.01 | 5.74 | 6.01 | 5.76 | 9500.0 | 5.76 |
| 2020-09-17 | 6.15 | 5.51 | 5.71 | 5.73 | 44200.0 | 5.73 |
| 2020-09-16 | 6.1 | 5.71 | 6.1 | 5.73 | 21200.0 | 5.73 |
| 2020-09-15 | 6.08 | 5.73 | 6.08 | 5.8 | 38200.0 | 5.8 |
| 2020-09-14 | 6.1 | 5.78 | 6.07 | 6.0 | 35500.0 | 6.0 |
| 2020-09-11 | 5.89 | 5.72 | 5.8 | 5.79 | 11800.0 | 5.79 |
| 2020-09-10 | 6.11 | 5.71 | 6.11 | 5.76 | 16200.0 | 5.76 |
| 2020-09-09 | 6.04 | 5.77 | 5.92 | 5.89 | 28600.0 | 5.89 |
| 2020-09-08 | 6.19 | 5.76 | 5.76 | 6.04 | 36700.0 | 6.04 |
| 2020-09-04 | 6.08 | 5.8 | 6.01 | 5.82 | 34400.0 | 5.82 |
| 2020-09-03 | 6.4 | 6.01 | 6.21 | 6.08 | 29700.0 | 6.08 |
| 2020-09-02 | 6.5 | 6.05 | 6.42 | 6.21 | 22000.0 | 6.21 |
| 2020-09-01 | 6.79 | 6.13 | 6.56 | 6.41 | 32100.0 | 6.41 |
| 2020-08-31 | 7.05 | 6.5 | 7.05 | 6.56 | 35100.0 | 6.56 |
| 2020-08-28 | 7.01 | 6.53 | 6.78 | 6.88 | 38900.0 | 6.88 |
| 2020-08-27 | 7.35 | 6.51 | 6.97 | 6.8 | 47400.0 | 6.8 |
| 2020-08-26 | 7.75 | 6.52 | 7.45 | 7.3 | 192200.0 | 7.3 |
| 2020-08-25 | 9.41 | 6.54 | 6.54 | 8.15 | 861800.0 | 8.15 |
| 2020-08-24 | 6.48 | 5.82 | 6.0 | 6.35 | 17000.0 | 6.35 |
| 2020-08-21 | 6.0 | 5.55 | 5.55 | 5.99 | 6400.0 | 5.99 |
| 2020-08-20 | 6.0 | 5.51 | 5.76 | 5.81 | 16400.0 | 5.81 |
| 2020-08-19 | 6.37 | 5.8 | 6.03 | 5.85 | 22900.0 | 5.85 |
| 2020-08-18 | 5.88 | 5.74 | 5.88 | 5.75 | 9300.0 | 5.75 |
| 2020-08-17 | 6.25 | 5.62 | 5.89 | 5.96 | 20700.0 | 5.96 |
| 2020-08-14 | 6.75 | 5.28 | 6.75 | 5.9 | 15500.0 | 5.9 |
| 2020-08-13 | 6.57 | 6.39 | 6.39 | 6.4 | 1900.0 | 6.4 |
| 2020-08-12 | 6.97 | 6.51 | 6.75 | 6.57 | 14700.0 | 6.57 |
| 2020-08-11 | 7.43 | 7.06 | 7.43 | 7.06 | 1800.0 | 7.06 |
| 2020-08-10 | 7.58 | 7.0 | 7.5 | 7.05 | 8100.0 | 7.05 |
| 2020-08-07 | 7.77 | 7.5 | 7.77 | 7.5 | 7800.0 | 7.5 |
| 2020-08-06 | 8.0 | 7.8 | 8.0 | 7.8 | 12700.0 | 7.8 |
| 2020-08-05 | 8.3 | 7.95 | 8.0 | 8.3 | 4200.0 | 8.3 |
| 2020-08-04 | 8.2 | 7.7 | 8.06 | 8.19 | 5700.0 | 8.19 |
| 2020-08-03 | 8.39 | 8.1 | 8.14 | 8.11 | 2900.0 | 8.11 |
| 2020-07-31 | 8.5 | 8.39 | 8.5 | 8.39 | 1100.0 | 8.39 |
| 2020-07-30 | 9.16 | 8.52 | 8.87 | 8.66 | 2500.0 | 8.66 |
| 2020-07-29 | 9.44 | 9.16 | 9.44 | 9.16 | 300.0 | 9.16 |
| 2020-07-28 | 9.95 | 9.15 | 9.8 | 9.15 | 6500.0 | 9.15 |
| 2020-07-27 | 9.68 | 9.0 | 9.66 | 9.0 | 4900.0 | 9.0 |
| 2020-07-24 | 9.2 | 9.11 | 9.11 | 9.2 | 1800.0 | 9.2 |
| 2020-07-23 | 9.0 | 9.0 | 9.0 | 9.0 | 0.0 | 9.0 |
| 2020-07-22 | 9.0 | 9.0 | 9.0 | 9.0 | 600.0 | 9.0 |
| 2020-07-21 | 9.73 | 9.0 | 9.17 | 9.17 | 6300.0 | 9.17 |
| 2020-07-20 | 9.83 | 9.12 | 9.21 | 9.12 | 2800.0 | 9.12 |
| 2020-07-17 | 9.44 | 9.12 | 9.22 | 9.12 | 700.0 | 9.12 |
| 2020-07-16 | 9.6 | 9.1 | 9.1 | 9.36 | 2400.0 | 9.36 |
| 2020-07-15 | 10.42 | 9.5 | 9.5 | 9.89 | 2400.0 | 9.89 |
| 2020-07-14 | 9.8 | 9.04 | 9.04 | 9.66 | 4200.0 | 9.66 |
| 2020-07-13 | 10.67 | 10.32 | 10.51 | 10.32 | 3800.0 | 10.32 |
| 2020-07-10 | 11.19 | 10.32 | 11.19 | 10.5 | 9100.0 | 10.5 |
| 2020-07-09 | 10.64 | 9.22 | 9.23 | 10.62 | 6100.0 | 10.62 |
| 2020-07-08 | 9.25 | 9.23 | 9.25 | 9.23 | 2200.0 | 9.23 |
| 2020-07-07 | 9.27 | 8.98 | 9.02 | 9.25 | 7800.0 | 9.25 |
| 2020-07-06 | 9.77 | 9.01 | 9.01 | 9.51 | 9000.0 | 9.51 |
| 2020-07-02 | 9.84 | 9.21 | 9.4 | 9.21 | 8600.0 | 9.21 |
| 2020-07-01 | 9.68 | 9.12 | 9.13 | 9.36 | 3400.0 | 9.36 |
| 2020-06-30 | 9.49 | 8.89 | 9.48 | 9.25 | 5400.0 | 9.25 |
| 2020-06-29 | 10.11 | 9.32 | 9.32 | 9.49 | 15400.0 | 9.49 |
| 2020-06-26 | 13.35 | 8.75 | 8.75 | 9.21 | 95800.0 | 9.21 |
| 2020-06-25 | 9.06 | 8.78 | 8.78 | 8.8 | 1600.0 | 8.8 |
| 2020-06-24 | 8.9 | 8.75 | 8.9 | 8.78 | 2800.0 | 8.78 |
| 2020-06-23 | 9.15 | 8.73 | 9.09 | 8.9 | 5800.0 | 8.9 |
| 2020-06-22 | 9.11 | 8.41 | 8.5 | 8.88 | 9000.0 | 8.88 |
| 2020-06-19 | 8.75 | 8.45 | 8.45 | 8.62 | 10700.0 | 8.62 |
| 2020-06-18 | 9.15 | 8.4 | 9.15 | 8.75 | 17200.0 | 8.75 |
| 2020-06-17 | 9.45 | 9.34 | 9.43 | 9.34 | 1200.0 | 9.34 |
| 2020-06-16 | 9.97 | 9.0 | 9.97 | 9.22 | 5400.0 | 9.22 |
| 2020-06-15 | 9.15 | 8.7 | 8.75 | 9.15 | 1700.0 | 9.15 |
| 2020-06-12 | 9.82 | 8.1 | 8.37 | 9.14 | 6600.0 | 9.14 |
| 2020-06-11 | 10.0 | 8.51 | 10.0 | 9.15 | 8300.0 | 9.15 |
| 2020-06-10 | 10.5 | 9.0 | 9.0 | 10.02 | 16900.0 | 10.02 |
| 2020-06-09 | 9.88 | 8.22 | 8.22 | 9.88 | 8100.0 | 9.88 |
| 2020-06-08 | 9.52 | 9.0 | 9.52 | 9.18 | 6900.0 | 9.18 |
| 2020-06-05 | 10.0 | 9.52 | 9.9 | 9.52 | 8200.0 | 9.52 |
| 2020-06-04 | 10.1 | 8.6 | 8.6 | 9.79 | 19800.0 | 9.79 |
| 2020-06-03 | 8.6 | 8.31 | 8.31 | 8.6 | 5200.0 | 8.6 |
| 2020-06-02 | 8.13 | 8.13 | 8.13 | 8.13 | 3200.0 | 8.13 |
| 2020-06-01 | 8.15 | 8.0 | 8.0 | 8.13 | 5300.0 | 8.13 |
| 2020-05-29 | 8.03 | 7.75 | 8.03 | 7.78 | 2500.0 | 7.78 |
| 2020-05-28 | 8.0 | 7.75 | 7.75 | 8.0 | 2900.0 | 8.0 |
| 2020-05-27 | 7.93 | 7.68 | 7.73 | 7.74 | 5500.0 | 7.74 |
| 2020-05-26 | 8.0 | 7.65 | 7.77 | 7.86 | 8800.0 | 7.86 |
| 2020-05-22 | 8.2 | 7.85 | 8.2 | 8.0 | 8700.0 | 8.0 |
| 2020-05-21 | 9.06 | 7.41 | 9.06 | 8.04 | 32600.0 | 8.04 |
| 2020-05-20 | 10.5 | 9.11 | 10.25 | 9.4 | 15500.0 | 9.4 |
| 2020-05-19 | 10.87 | 9.69 | 9.72 | 10.25 | 16700.0 | 10.25 |
| 2020-05-18 | 10.16 | 8.34 | 8.52 | 9.7 | 32600.0 | 9.7 |
| 2020-05-15 | 8.0 | 6.5 | 6.55 | 8.0 | 14000.0 | 8.0 |
| 2020-05-14 | 6.46 | 6.41 | 6.41 | 6.41 | 1300.0 | 6.41 |
| 2020-05-13 | 6.5 | 5.8 | 5.8 | 6.5 | 3400.0 | 6.5 |
| 2020-05-12 | 6.25 | 6.0 | 6.2 | 6.2 | 4700.0 | 6.2 |
| 2020-05-11 | 6.5 | 6.35 | 6.36 | 6.5 | 2500.0 | 6.5 |
| 2020-05-08 | 6.55 | 6.5 | 6.54 | 6.5 | 2800.0 | 6.5 |
| 2020-05-07 | 6.54 | 6.5 | 6.5 | 6.54 | 1300.0 | 6.54 |
| 2020-05-06 | 6.6 | 6.5 | 6.6 | 6.5 | 800.0 | 6.5 |
| 2020-05-05 | 6.69 | 6.69 | 6.69 | 6.69 | 0.0 | 6.69 |
| 2020-05-04 | 6.69 | 6.69 | 6.69 | 6.69 | 400.0 | 6.69 |
| 2020-05-01 | 6.5 | 6.5 | 6.5 | 6.5 | 200.0 | 6.5 |
| 2020-04-30 | 6.98 | 6.46 | 6.98 | 6.46 | 8800.0 | 6.46 |
| 2020-04-29 | 7.17 | 6.54 | 6.88 | 6.54 | 5700.0 | 6.54 |
| 2020-04-28 | 6.8 | 6.59 | 6.6 | 6.59 | 3500.0 | 6.59 |
| 2020-04-27 | 7.1 | 6.71 | 7.1 | 6.71 | 1100.0 | 6.71 |
| 2020-04-24 | 6.97 | 6.61 | 6.75 | 6.97 | 5800.0 | 6.97 |
| 2020-04-23 | 7.0 | 6.94 | 6.94 | 7.0 | 1700.0 | 7.0 |
| 2020-04-22 | 7.33 | 6.65 | 6.9 | 7.0 | 3000.0 | 7.0 |
| 2020-04-21 | 7.4 | 6.89 | 7.4 | 7.29 | 1700.0 | 7.29 |
| 2020-04-20 | 7.4 | 6.77 | 6.91 | 7.4 | 3100.0 | 7.4 |
| 2020-04-17 | 7.3 | 6.81 | 7.06 | 7.16 | 3500.0 | 7.16 |
| 2020-04-16 | 7.35 | 7.03 | 7.22 | 7.35 | 1200.0 | 7.35 |
| 2020-04-15 | 7.2 | 7.03 | 7.2 | 7.2 | 2800.0 | 7.2 |
| 2020-04-14 | 7.26 | 6.51 | 7.26 | 7.2 | 6800.0 | 7.2 |
| 2020-04-13 | 7.28 | 5.99 | 5.99 | 7.28 | 5800.0 | 7.28 |
| 2020-04-09 | 7.29 | 6.1 | 6.46 | 6.1 | 24300.0 | 6.1 |
| 2020-04-08 | 6.69 | 6.0 | 6.46 | 6.28 | 10800.0 | 6.28 |
| 2020-04-07 | 6.75 | 5.98 | 5.98 | 6.46 | 22600.0 | 6.46 |
| 2020-04-06 | 7.8 | 5.41 | 7.72 | 5.85 | 48300.0 | 5.85 |
| 2020-04-03 | 7.61 | 7.6 | 7.6 | 7.6 | 2100.0 | 7.6 |
| 2020-04-02 | 8.61 | 7.6 | 8.61 | 7.6 | 12000.0 | 7.6 |
| 2020-04-01 | 9.0 | 8.61 | 8.99 | 8.61 | 800.0 | 8.61 |
| 2020-03-31 | 9.03 | 8.61 | 9.03 | 8.61 | 700.0 | 8.61 |
| 2020-03-30 | 9.48 | 8.6 | 9.45 | 8.6 | 6400.0 | 8.6 |
| 2020-03-27 | 9.0 | 8.34 | 8.35 | 9.0 | 8000.0 | 9.0 |
| 2020-03-26 | 8.1 | 7.7 | 7.7 | 7.91 | 4300.0 | 7.91 |
| 2020-03-25 | 7.97 | 7.6 | 7.71 | 7.65 | 10000.0 | 7.65 |
| 2020-03-24 | 7.65 | 7.65 | 7.65 | 7.65 | 800.0 | 7.65 |
| 2020-03-23 | 7.75 | 7.61 | 7.75 | 7.61 | 4000.0 | 7.61 |
| 2020-03-20 | 8.0 | 7.5 | 7.99 | 7.5 | 3200.0 | 7.5 |
| 2020-03-19 | 8.4 | 8.0 | 8.0 | 8.2 | 4100.0 | 8.2 |
| 2020-03-18 | 8.86 | 7.99 | 8.73 | 8.0 | 10000.0 | 8.0 |
| 2020-03-17 | 8.74 | 7.91 | 8.41 | 8.74 | 21600.0 | 8.74 |
| 2020-03-16 | 8.5 | 8.0 | 8.5 | 8.3 | 18200.0 | 8.3 |
| 2020-03-13 | 10.62 | 8.93 | 10.61 | 9.4 | 26200.0 | 9.4 |
| 2020-03-12 | 11.16 | 10.63 | 11.02 | 10.63 | 20100.0 | 10.63 |
| 2020-03-11 | 11.5 | 11.16 | 11.25 | 11.16 | 7100.0 | 11.16 |
| 2020-03-10 | 11.55 | 11.34 | 11.55 | 11.34 | 3100.0 | 11.34 |
| 2020-03-09 | 11.67 | 11.17 | 11.67 | 11.17 | 19100.0 | 11.17 |
| 2020-03-06 | 11.9 | 11.66 | 11.67 | 11.68 | 6300.0 | 11.68 |
| 2020-03-05 | 11.68 | 11.48 | 11.55 | 11.5 | 6600.0 | 11.5 |
| 2020-03-04 | 11.81 | 11.5 | 11.7 | 11.5 | 3700.0 | 11.5 |
| 2020-03-03 | 11.9 | 11.7 | 11.72 | 11.7 | 2500.0 | 11.7 |
| 2020-03-02 | 11.75 | 11.5 | 11.52 | 11.7 | 5500.0 | 11.7 |
| 2020-02-28 | 11.77 | 11.24 | 11.77 | 11.62 | 14300.0 | 11.62 |
| 2020-02-27 | 11.68 | 11.28 | 11.57 | 11.68 | 13800.0 | 11.68 |
| 2020-02-26 | 11.64 | 11.2 | 11.4 | 11.63 | 23500.0 | 11.63 |
| 2020-02-25 | 11.7 | 11.1 | 11.5 | 11.1 | 53400.0 | 11.1 |
| 2020-02-24 | 11.44 | 11.01 | 11.39 | 11.15 | 25800.0 | 11.15 |
| 2020-02-21 | 12.18 | 11.7 | 12.18 | 11.72 | 14900.0 | 11.72 |
| 2020-02-20 | 12.34 | 11.3 | 11.4 | 12.28 | 63100.0 | 12.28 |
| 2020-02-19 | 11.73 | 11.06 | 11.08 | 11.5 | 99700.0 | 11.5 |
| 2020-02-18 | 13.2 | 12.12 | 13.19 | 12.2 | 67700.0 | 12.2 |