| 名前 | Datasea Inc. Common Stock |
| ティッカー | DTSS |
| 国 | China |
| 上場年 | nan |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 4.6 | 4.32 | 4.45 | 4.42 | 246400.0 | 4.42 |
| 2021-02-12 | 4.91 | 3.9 | 3.97 | 4.38 | 1661200.0 | 4.38 |
| 2021-02-11 | 4.02 | 3.78 | 4.0 | 3.95 | 196000.0 | 3.95 |
| 2021-02-10 | 4.44 | 3.86 | 4.42 | 3.96 | 416000.0 | 3.96 |
| 2021-02-09 | 4.12 | 3.76 | 3.83 | 4.07 | 443300.0 | 4.07 |
| 2021-02-08 | 3.85 | 3.66 | 3.66 | 3.82 | 87600.0 | 3.82 |
| 2021-02-05 | 3.79 | 3.61 | 3.72 | 3.63 | 184400.0 | 3.63 |
| 2021-02-04 | 3.91 | 3.65 | 3.77 | 3.72 | 119200.0 | 3.72 |
| 2021-02-03 | 4.2 | 3.64 | 3.71 | 3.77 | 710000.0 | 3.77 |
| 2021-02-02 | 3.84 | 3.54 | 3.71 | 3.68 | 150800.0 | 3.68 |
| 2021-02-01 | 3.75 | 3.43 | 3.5 | 3.7 | 138800.0 | 3.7 |
| 2021-01-29 | 3.54 | 3.4 | 3.52 | 3.5 | 117400.0 | 3.5 |
| 2021-01-28 | 3.62 | 3.4 | 3.6 | 3.52 | 185100.0 | 3.52 |
| 2021-01-27 | 4.04 | 3.35 | 3.36 | 3.56 | 414200.0 | 3.56 |
| 2021-01-26 | 3.61 | 3.35 | 3.61 | 3.44 | 181500.0 | 3.44 |
| 2021-01-25 | 3.55 | 3.3 | 3.46 | 3.42 | 161700.0 | 3.42 |
| 2021-01-22 | 3.58 | 3.22 | 3.35 | 3.46 | 184800.0 | 3.46 |
| 2021-01-21 | 3.62 | 3.34 | 3.52 | 3.44 | 335000.0 | 3.44 |
| 2021-01-20 | 4.01 | 3.55 | 4.01 | 3.7 | 535300.0 | 3.7 |
| 2021-01-19 | 3.59 | 3.01 | 3.27 | 3.52 | 965900.0 | 3.52 |
| 2021-01-15 | 3.63 | 3.04 | 3.56 | 3.44 | 2455500.0 | 3.44 |
| 2021-01-14 | 5.75 | 3.16 | 3.33 | 3.55 | 84564000.0 | 3.55 |
| 2021-01-13 | 2.54 | 2.28 | 2.42 | 2.38 | 188000.0 | 2.38 |
| 2021-01-12 | 2.7 | 2.14 | 2.21 | 2.63 | 754200.0 | 2.63 |
| 2021-01-11 | 2.25 | 2.11 | 2.14 | 2.2 | 52800.0 | 2.2 |
| 2021-01-08 | 2.28 | 2.05 | 2.2 | 2.22 | 79900.0 | 2.22 |
| 2021-01-07 | 2.3 | 2.04 | 2.11 | 2.15 | 94400.0 | 2.15 |
| 2021-01-06 | 2.14 | 2.07 | 2.07 | 2.12 | 40300.0 | 2.12 |
| 2021-01-05 | 2.11 | 2.0 | 2.02 | 2.08 | 42600.0 | 2.08 |
| 2021-01-04 | 2.04 | 1.92 | 2.02 | 2.02 | 42900.0 | 2.02 |
| 2020-12-31 | 2.1 | 1.98 | 2.06 | 2.0 | 47800.0 | 2.0 |
| 2020-12-30 | 2.15 | 2.06 | 2.07 | 2.1 | 20100.0 | 2.1 |
| 2020-12-29 | 2.19 | 2.06 | 2.18 | 2.11 | 19000.0 | 2.11 |
| 2020-12-28 | 2.2 | 2.03 | 2.1 | 2.18 | 36000.0 | 2.18 |
| 2020-12-24 | 2.2 | 2.08 | 2.13 | 2.17 | 19300.0 | 2.17 |
| 2020-12-23 | 2.19 | 2.08 | 2.18 | 2.1 | 19200.0 | 2.1 |
| 2020-12-22 | 2.24 | 2.09 | 2.24 | 2.13 | 43400.0 | 2.13 |
| 2020-12-21 | 2.27 | 2.02 | 2.02 | 2.2 | 44500.0 | 2.2 |
| 2020-12-18 | 2.45 | 1.98 | 1.98 | 2.09 | 237800.0 | 2.09 |
| 2020-12-17 | 2.07 | 1.91 | 2.07 | 2.0 | 51600.0 | 2.0 |
| 2020-12-16 | 2.06 | 2.0 | 2.04 | 2.03 | 37400.0 | 2.03 |
| 2020-12-15 | 2.15 | 2.04 | 2.09 | 2.06 | 20900.0 | 2.06 |
| 2020-12-14 | 2.15 | 2.04 | 2.14 | 2.12 | 28300.0 | 2.12 |
| 2020-12-11 | 2.2 | 2.11 | 2.15 | 2.18 | 25700.0 | 2.18 |
| 2020-12-10 | 2.17 | 2.1 | 2.14 | 2.13 | 82600.0 | 2.13 |
| 2020-12-09 | 2.28 | 2.11 | 2.2 | 2.17 | 42800.0 | 2.17 |
| 2020-12-08 | 2.24 | 2.15 | 2.18 | 2.2 | 51500.0 | 2.2 |
| 2020-12-07 | 2.33 | 2.18 | 2.33 | 2.23 | 40300.0 | 2.23 |
| 2020-12-04 | 2.31 | 2.23 | 2.29 | 2.28 | 20200.0 | 2.28 |
| 2020-12-03 | 2.45 | 2.21 | 2.41 | 2.3 | 32200.0 | 2.3 |
| 2020-12-02 | 2.36 | 2.14 | 2.17 | 2.34 | 82500.0 | 2.34 |
| 2020-12-01 | 2.25 | 2.12 | 2.23 | 2.2 | 60600.0 | 2.2 |
| 2020-11-30 | 2.54 | 2.16 | 2.54 | 2.23 | 113200.0 | 2.23 |
| 2020-11-27 | 2.89 | 2.23 | 2.28 | 2.45 | 559600.0 | 2.45 |
| 2020-11-25 | 2.25 | 2.11 | 2.16 | 2.2 | 182300.0 | 2.2 |
| 2020-11-24 | 2.17 | 1.93 | 2.04 | 2.09 | 100400.0 | 2.09 |
| 2020-11-23 | 2.12 | 1.99 | 2.1 | 2.03 | 64500.0 | 2.03 |
| 2020-11-20 | 2.13 | 1.96 | 1.96 | 2.07 | 89400.0 | 2.07 |
| 2020-11-19 | 2.05 | 1.9 | 1.92 | 1.98 | 176100.0 | 1.98 |
| 2020-11-18 | 1.91 | 1.81 | 1.87 | 1.9 | 55900.0 | 1.9 |
| 2020-11-17 | 1.89 | 1.83 | 1.89 | 1.84 | 50400.0 | 1.84 |
| 2020-11-16 | 1.91 | 1.8 | 1.86 | 1.88 | 76100.0 | 1.88 |
| 2020-11-13 | 1.93 | 1.84 | 1.9 | 1.88 | 102300.0 | 1.88 |
| 2020-11-12 | 1.94 | 1.76 | 1.81 | 1.91 | 389400.0 | 1.91 |
| 2020-11-11 | 2.04 | 1.75 | 2.04 | 1.81 | 252900.0 | 1.81 |
| 2020-11-10 | 2.18 | 2.02 | 2.09 | 2.04 | 272800.0 | 2.04 |
| 2020-11-09 | 2.61 | 1.95 | 2.61 | 2.09 | 250000.0 | 2.09 |
| 2020-11-06 | 3.49 | 1.84 | 3.49 | 2.0 | 509200.0 | 2.0 |
| 2020-11-05 | 3.68 | 3.19 | 3.54 | 3.5 | 72900.0 | 3.5 |
| 2020-11-04 | 3.71 | 3.45 | 3.51 | 3.54 | 15900.0 | 3.54 |
| 2020-11-03 | 3.72 | 3.5 | 3.71 | 3.5 | 20300.0 | 3.5 |
| 2020-11-02 | 3.59 | 3.4 | 3.44 | 3.59 | 13400.0 | 3.59 |
| 2020-10-30 | 3.59 | 3.34 | 3.48 | 3.38 | 12400.0 | 3.38 |
| 2020-10-29 | 3.6 | 3.39 | 3.6 | 3.59 | 5300.0 | 3.59 |
| 2020-10-28 | 3.6 | 3.35 | 3.48 | 3.6 | 16700.0 | 3.6 |
| 2020-10-27 | 3.6 | 3.41 | 3.41 | 3.6 | 27300.0 | 3.6 |
| 2020-10-26 | 3.61 | 3.31 | 3.61 | 3.59 | 21900.0 | 3.59 |
| 2020-10-23 | 3.7 | 3.39 | 3.7 | 3.56 | 42000.0 | 3.56 |
| 2020-10-22 | 3.62 | 3.43 | 3.52 | 3.54 | 10700.0 | 3.54 |
| 2020-10-21 | 3.59 | 3.31 | 3.52 | 3.54 | 20600.0 | 3.54 |
| 2020-10-20 | 3.7 | 3.41 | 3.7 | 3.6 | 23400.0 | 3.6 |
| 2020-10-19 | 3.68 | 3.5 | 3.5 | 3.65 | 133400.0 | 3.65 |
| 2020-10-16 | 3.49 | 3.38 | 3.4 | 3.48 | 6800.0 | 3.48 |
| 2020-10-15 | 3.49 | 3.36 | 3.49 | 3.38 | 9900.0 | 3.38 |
| 2020-10-14 | 3.45 | 3.37 | 3.4 | 3.45 | 8200.0 | 3.45 |
| 2020-10-13 | 3.49 | 3.31 | 3.31 | 3.33 | 42500.0 | 3.33 |
| 2020-10-12 | 3.44 | 3.21 | 3.35 | 3.29 | 9100.0 | 3.29 |
| 2020-10-09 | 3.5 | 3.21 | 3.21 | 3.35 | 40200.0 | 3.35 |
| 2020-10-08 | 3.28 | 3.15 | 3.15 | 3.2 | 16100.0 | 3.2 |
| 2020-10-07 | 3.2 | 3.13 | 3.13 | 3.17 | 10500.0 | 3.17 |
| 2020-10-06 | 3.29 | 3.17 | 3.17 | 3.2 | 5700.0 | 3.2 |
| 2020-10-05 | 3.3 | 3.13 | 3.14 | 3.17 | 25800.0 | 3.17 |
| 2020-10-02 | 3.22 | 3.14 | 3.16 | 3.2 | 7200.0 | 3.2 |
| 2020-10-01 | 3.28 | 3.13 | 3.22 | 3.17 | 13200.0 | 3.17 |
| 2020-09-30 | 3.22 | 3.15 | 3.21 | 3.15 | 10700.0 | 3.15 |
| 2020-09-29 | 3.38 | 3.17 | 3.18 | 3.28 | 8200.0 | 3.28 |
| 2020-09-28 | 3.39 | 3.13 | 3.31 | 3.24 | 10100.0 | 3.24 |
| 2020-09-25 | 3.31 | 3.2 | 3.21 | 3.27 | 9100.0 | 3.27 |
| 2020-09-24 | 3.44 | 3.15 | 3.32 | 3.2 | 25000.0 | 3.2 |
| 2020-09-23 | 3.55 | 3.29 | 3.39 | 3.55 | 17200.0 | 3.55 |
| 2020-09-22 | 3.5 | 3.34 | 3.36 | 3.42 | 16200.0 | 3.42 |
| 2020-09-21 | 3.4 | 3.3 | 3.34 | 3.32 | 24500.0 | 3.32 |
| 2020-09-18 | 3.54 | 3.24 | 3.3 | 3.48 | 19700.0 | 3.48 |
| 2020-09-17 | 3.42 | 3.16 | 3.35 | 3.34 | 14200.0 | 3.34 |
| 2020-09-16 | 3.38 | 3.2 | 3.2 | 3.38 | 33500.0 | 3.38 |
| 2020-09-15 | 3.41 | 3.13 | 3.31 | 3.24 | 36900.0 | 3.24 |
| 2020-09-14 | 3.43 | 3.2 | 3.22 | 3.37 | 72900.0 | 3.37 |
| 2020-09-11 | 3.49 | 3.14 | 3.49 | 3.21 | 118100.0 | 3.21 |
| 2020-09-10 | 4.15 | 3.5 | 4.11 | 3.57 | 349200.0 | 3.57 |
| 2020-09-09 | 3.95 | 3.32 | 3.45 | 3.91 | 324800.0 | 3.91 |
| 2020-09-08 | 3.5 | 3.16 | 3.16 | 3.41 | 314000.0 | 3.41 |
| 2020-09-04 | 3.22 | 2.95 | 3.09 | 3.14 | 200700.0 | 3.14 |
| 2020-09-03 | 3.05 | 2.9 | 2.99 | 2.98 | 49800.0 | 2.98 |
| 2020-09-02 | 3.13 | 2.8 | 2.8 | 3.04 | 131400.0 | 3.04 |
| 2020-09-01 | 2.85 | 2.77 | 2.79 | 2.85 | 71200.0 | 2.85 |
| 2020-08-31 | 2.84 | 2.72 | 2.82 | 2.8 | 59200.0 | 2.8 |
| 2020-08-28 | 2.82 | 2.72 | 2.82 | 2.74 | 14600.0 | 2.74 |
| 2020-08-27 | 2.9 | 2.7 | 2.7 | 2.78 | 71700.0 | 2.78 |
| 2020-08-26 | 2.83 | 2.62 | 2.77 | 2.7 | 209500.0 | 2.7 |
| 2020-08-25 | 2.87 | 2.73 | 2.73 | 2.79 | 53000.0 | 2.79 |
| 2020-08-24 | 2.88 | 2.7 | 2.82 | 2.73 | 71800.0 | 2.73 |
| 2020-08-21 | 2.98 | 2.8 | 2.83 | 2.95 | 188000.0 | 2.95 |
| 2020-08-20 | 2.88 | 2.8 | 2.8 | 2.83 | 72300.0 | 2.83 |
| 2020-08-19 | 3.27 | 2.78 | 2.86 | 2.8 | 783400.0 | 2.8 |
| 2020-08-18 | 3.04 | 2.79 | 2.96 | 2.86 | 71900.0 | 2.86 |
| 2020-08-17 | 3.11 | 2.93 | 2.93 | 3.07 | 204900.0 | 3.07 |
| 2020-08-14 | 3.04 | 2.77 | 2.8 | 2.83 | 183500.0 | 2.83 |
| 2020-08-13 | 2.91 | 2.6 | 2.72 | 2.77 | 88500.0 | 2.77 |
| 2020-08-12 | 2.99 | 2.74 | 2.91 | 2.8 | 110400.0 | 2.8 |
| 2020-08-11 | 3.19 | 2.9 | 3.06 | 2.94 | 150900.0 | 2.94 |
| 2020-08-10 | 3.15 | 2.93 | 3.0 | 3.15 | 369300.0 | 3.15 |
| 2020-08-07 | 3.36 | 2.56 | 2.57 | 3.24 | 480700.0 | 3.24 |
| 2020-08-06 | 2.7 | 2.41 | 2.5 | 2.64 | 386500.0 | 2.64 |
| 2020-08-05 | 2.85 | 2.51 | 2.71 | 2.53 | 435300.0 | 2.53 |
| 2020-08-04 | 3.03 | 2.62 | 2.85 | 2.95 | 1268200.0 | 2.95 |
| 2020-08-03 | 6.24 | 2.9 | 5.75 | 3.08 | 56921700.0 | 3.08 |
| 2020-07-31 | 2.08 | 1.94 | 2.08 | 1.94 | 13300.0 | 1.94 |
| 2020-07-30 | 2.25 | 1.81 | 1.89 | 2.0 | 211200.0 | 2.0 |
| 2020-07-29 | 1.99 | 1.88 | 1.89 | 1.89 | 15100.0 | 1.89 |
| 2020-07-28 | 1.99 | 1.81 | 1.9 | 1.89 | 57800.0 | 1.89 |
| 2020-07-27 | 2.34 | 1.91 | 2.03 | 2.2 | 640700.0 | 2.2 |
| 2020-07-24 | 1.93 | 1.8 | 1.83 | 1.93 | 15200.0 | 1.93 |
| 2020-07-23 | 2.07 | 1.84 | 2.07 | 1.88 | 4900.0 | 1.88 |
| 2020-07-22 | 2.1 | 1.91 | 1.97 | 2.03 | 12400.0 | 2.03 |
| 2020-07-21 | 1.99 | 1.79 | 1.96 | 1.97 | 50300.0 | 1.97 |
| 2020-07-20 | 1.93 | 1.78 | 1.78 | 1.93 | 8100.0 | 1.93 |
| 2020-07-17 | 1.93 | 1.75 | 1.8 | 1.83 | 25500.0 | 1.83 |
| 2020-07-16 | 1.87 | 1.74 | 1.79 | 1.87 | 3700.0 | 1.87 |
| 2020-07-15 | 1.85 | 1.69 | 1.82 | 1.78 | 12900.0 | 1.78 |
| 2020-07-14 | 1.91 | 1.8 | 1.91 | 1.82 | 8400.0 | 1.82 |
| 2020-07-13 | 1.99 | 1.81 | 1.98 | 1.9 | 18800.0 | 1.9 |
| 2020-07-10 | 2.03 | 1.98 | 2.03 | 1.98 | 1300.0 | 1.98 |
| 2020-07-09 | 2.14 | 1.91 | 2.01 | 1.91 | 24100.0 | 1.91 |
| 2020-07-08 | 2.05 | 1.95 | 2.05 | 1.99 | 30500.0 | 1.99 |
| 2020-07-07 | 2.15 | 2.01 | 2.12 | 2.1 | 15200.0 | 2.1 |
| 2020-07-06 | 2.16 | 2.07 | 2.08 | 2.16 | 22000.0 | 2.16 |
| 2020-07-02 | 2.1 | 2.02 | 2.02 | 2.06 | 9200.0 | 2.06 |
| 2020-07-01 | 2.21 | 2.06 | 2.07 | 2.06 | 15800.0 | 2.06 |
| 2020-06-30 | 2.23 | 2.07 | 2.07 | 2.08 | 8300.0 | 2.08 |
| 2020-06-29 | 2.24 | 2.1 | 2.2 | 2.1 | 43000.0 | 2.1 |
| 2020-06-26 | 2.25 | 2.02 | 2.13 | 2.2 | 129500.0 | 2.2 |
| 2020-06-25 | 2.29 | 2.05 | 2.15 | 2.16 | 70100.0 | 2.16 |
| 2020-06-24 | 2.3 | 2.05 | 2.18 | 2.19 | 154700.0 | 2.19 |
| 2020-06-23 | 2.39 | 2.02 | 2.02 | 2.15 | 119400.0 | 2.15 |
| 2020-06-22 | 2.14 | 2.0 | 2.1 | 2.06 | 23100.0 | 2.06 |
| 2020-06-19 | 2.2 | 2.1 | 2.2 | 2.1 | 14500.0 | 2.1 |
| 2020-06-18 | 2.32 | 2.09 | 2.1 | 2.12 | 22300.0 | 2.12 |
| 2020-06-17 | 2.4 | 2.05 | 2.4 | 2.15 | 61900.0 | 2.15 |
| 2020-06-16 | 2.45 | 2.04 | 2.3 | 2.23 | 313100.0 | 2.23 |
| 2020-06-15 | 2.37 | 1.95 | 2.37 | 2.18 | 68000.0 | 2.18 |
| 2020-06-12 | 3.09 | 2.0 | 2.22 | 2.1 | 1079700.0 | 2.1 |
| 2020-06-11 | 2.27 | 1.8 | 2.0 | 2.0 | 64700.0 | 2.0 |
| 2020-06-10 | 2.34 | 1.83 | 1.89 | 1.88 | 86000.0 | 1.88 |
| 2020-06-09 | 1.95 | 1.75 | 1.75 | 1.78 | 21800.0 | 1.78 |
| 2020-06-08 | 1.82 | 1.75 | 1.82 | 1.8 | 7800.0 | 1.8 |
| 2020-06-05 | 1.81 | 1.75 | 1.78 | 1.78 | 4000.0 | 1.78 |
| 2020-06-04 | 1.89 | 1.75 | 1.81 | 1.75 | 7800.0 | 1.75 |
| 2020-06-03 | 1.99 | 1.76 | 1.76 | 1.91 | 5700.0 | 1.91 |
| 2020-06-02 | 1.85 | 1.8 | 1.82 | 1.8 | 14100.0 | 1.8 |
| 2020-06-01 | 1.87 | 1.8 | 1.82 | 1.86 | 5800.0 | 1.86 |
| 2020-05-29 | 1.94 | 1.85 | 1.94 | 1.91 | 4000.0 | 1.91 |
| 2020-05-28 | 1.94 | 1.81 | 1.88 | 1.94 | 2300.0 | 1.94 |
| 2020-05-27 | 1.97 | 1.87 | 1.91 | 1.96 | 4800.0 | 1.96 |
| 2020-05-26 | 1.98 | 1.93 | 1.98 | 1.93 | 2200.0 | 1.93 |
| 2020-05-22 | 2.05 | 1.85 | 2.05 | 1.94 | 5000.0 | 1.94 |
| 2020-05-21 | 2.04 | 1.96 | 1.99 | 2.0 | 1200.0 | 2.0 |
| 2020-05-20 | 2.1 | 1.82 | 1.97 | 2.04 | 3900.0 | 2.04 |
| 2020-05-19 | 1.99 | 1.81 | 1.81 | 1.99 | 2500.0 | 1.99 |
| 2020-05-18 | 1.98 | 1.83 | 1.92 | 1.83 | 3800.0 | 1.83 |
| 2020-05-15 | 1.95 | 1.8 | 1.95 | 1.8 | 3700.0 | 1.8 |
| 2020-05-14 | 1.99 | 1.81 | 1.99 | 1.83 | 4100.0 | 1.83 |
| 2020-05-13 | 1.96 | 1.82 | 1.96 | 1.83 | 8200.0 | 1.83 |
| 2020-05-12 | 2.12 | 2.0 | 2.12 | 2.04 | 2900.0 | 2.04 |
| 2020-05-11 | 2.05 | 2.03 | 2.03 | 2.05 | 500.0 | 2.05 |
| 2020-05-08 | 2.08 | 1.8 | 2.0 | 2.07 | 9300.0 | 2.07 |
| 2020-05-07 | 2.03 | 1.88 | 2.03 | 1.91 | 13300.0 | 1.91 |
| 2020-05-06 | 2.17 | 2.02 | 2.11 | 2.05 | 3000.0 | 2.05 |
| 2020-05-05 | 2.17 | 2.0 | 2.17 | 2.0 | 5700.0 | 2.0 |
| 2020-05-04 | 2.2 | 2.13 | 2.13 | 2.2 | 400.0 | 2.2 |
| 2020-05-01 | 2.18 | 2.04 | 2.18 | 2.06 | 2700.0 | 2.06 |
| 2020-04-30 | 2.25 | 2.08 | 2.08 | 2.14 | 11800.0 | 2.14 |
| 2020-04-29 | 2.2 | 2.03 | 2.03 | 2.14 | 10300.0 | 2.14 |
| 2020-04-28 | 2.25 | 2.17 | 2.17 | 2.17 | 3300.0 | 2.17 |
| 2020-04-27 | 2.2 | 2.12 | 2.2 | 2.17 | 6100.0 | 2.17 |
| 2020-04-24 | 2.3 | 2.13 | 2.17 | 2.16 | 3400.0 | 2.16 |
| 2020-04-23 | 2.16 | 2.11 | 2.11 | 2.16 | 3100.0 | 2.16 |
| 2020-04-22 | 2.28 | 2.16 | 2.18 | 2.16 | 3800.0 | 2.16 |
| 2020-04-21 | 2.32 | 2.11 | 2.31 | 2.22 | 19300.0 | 2.22 |
| 2020-04-20 | 2.32 | 2.25 | 2.25 | 2.28 | 15600.0 | 2.28 |
| 2020-04-17 | 2.36 | 2.25 | 2.25 | 2.25 | 8000.0 | 2.25 |
| 2020-04-16 | 2.37 | 2.26 | 2.26 | 2.27 | 3400.0 | 2.27 |
| 2020-04-15 | 2.4 | 2.25 | 2.28 | 2.32 | 6700.0 | 2.32 |
| 2020-04-14 | 2.43 | 2.24 | 2.24 | 2.34 | 14500.0 | 2.34 |
| 2020-04-13 | 2.28 | 2.21 | 2.26 | 2.28 | 6600.0 | 2.28 |
| 2020-04-09 | 2.35 | 2.26 | 2.26 | 2.28 | 10100.0 | 2.28 |
| 2020-04-08 | 2.41 | 2.25 | 2.35 | 2.35 | 16000.0 | 2.35 |
| 2020-04-07 | 2.44 | 2.2 | 2.29 | 2.44 | 33800.0 | 2.44 |
| 2020-04-06 | 2.44 | 2.2 | 2.3 | 2.37 | 33100.0 | 2.37 |
| 2020-04-03 | 2.4 | 2.26 | 2.4 | 2.3 | 24400.0 | 2.3 |
| 2020-04-02 | 2.5 | 2.11 | 2.35 | 2.4 | 189200.0 | 2.4 |
| 2020-04-01 | 3.13 | 2.0 | 2.21 | 2.4 | 2865600.0 | 2.4 |
| 2020-03-31 | 1.95 | 1.83 | 1.95 | 1.9 | 5900.0 | 1.9 |
| 2020-03-30 | 1.9 | 1.75 | 1.87 | 1.87 | 13000.0 | 1.87 |
| 2020-03-27 | 1.9 | 1.66 | 1.87 | 1.86 | 9000.0 | 1.86 |
| 2020-03-26 | 1.93 | 1.35 | 1.7 | 1.49 | 31800.0 | 1.49 |
| 2020-03-25 | 2.15 | 1.73 | 2.02 | 1.73 | 9400.0 | 1.73 |
| 2020-03-24 | 1.88 | 1.55 | 1.55 | 1.87 | 2300.0 | 1.87 |
| 2020-03-23 | 1.89 | 1.68 | 1.74 | 1.73 | 13700.0 | 1.73 |
| 2020-03-20 | 1.78 | 1.49 | 1.49 | 1.78 | 10200.0 | 1.78 |
| 2020-03-19 | 1.59 | 1.35 | 1.35 | 1.49 | 10900.0 | 1.49 |
| 2020-03-18 | 1.88 | 1.52 | 1.85 | 1.61 | 8700.0 | 1.61 |
| 2020-03-17 | 2.2 | 1.86 | 1.86 | 1.86 | 4400.0 | 1.86 |
| 2020-03-16 | 1.95 | 1.85 | 1.95 | 1.93 | 9600.0 | 1.93 |
| 2020-03-13 | 2.29 | 1.9 | 2.29 | 1.9 | 31000.0 | 1.9 |
| 2020-03-12 | 2.38 | 2.16 | 2.16 | 2.21 | 16500.0 | 2.21 |
| 2020-03-11 | 2.29 | 2.16 | 2.26 | 2.16 | 14000.0 | 2.16 |
| 2020-03-10 | 2.41 | 2.26 | 2.35 | 2.36 | 23500.0 | 2.36 |
| 2020-03-09 | 2.42 | 2.31 | 2.42 | 2.38 | 28300.0 | 2.38 |
| 2020-03-06 | 2.49 | 2.22 | 2.22 | 2.35 | 29500.0 | 2.35 |
| 2020-03-05 | 2.39 | 2.17 | 2.17 | 2.26 | 28700.0 | 2.26 |
| 2020-03-04 | 2.28 | 2.15 | 2.23 | 2.21 | 18800.0 | 2.21 |
| 2020-03-03 | 2.55 | 2.2 | 2.55 | 2.21 | 65800.0 | 2.21 |
| 2020-03-02 | 2.57 | 2.19 | 2.25 | 2.55 | 58400.0 | 2.55 |
| 2020-02-28 | 2.88 | 2.0 | 2.0 | 2.38 | 374200.0 | 2.38 |
| 2020-02-27 | 2.46 | 2.05 | 2.43 | 2.12 | 79400.0 | 2.12 |
| 2020-02-26 | 2.58 | 2.39 | 2.39 | 2.48 | 9700.0 | 2.48 |
| 2020-02-25 | 2.69 | 2.4 | 2.61 | 2.4 | 35400.0 | 2.4 |
| 2020-02-24 | 2.83 | 2.59 | 2.68 | 2.65 | 29100.0 | 2.65 |
| 2020-02-21 | 2.81 | 2.71 | 2.76 | 2.75 | 6700.0 | 2.75 |
| 2020-02-20 | 2.89 | 2.7 | 2.7 | 2.82 | 23700.0 | 2.82 |
| 2020-02-19 | 3.02 | 2.7 | 3.02 | 2.72 | 110000.0 | 2.72 |
| 2020-02-18 | 3.2 | 2.82 | 2.82 | 3.07 | 58900.0 | 3.07 |