| 名前 | Fangdd Network Group Ltd. American Depositary Shares |
| ティッカー | DUO |
| 国 | China |
| 上場年 | 2019.0 |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 9.63 | 8.8 | 9.37 | 9.0 | 465100.0 | 9.0 |
| 2021-02-12 | 9.8 | 8.39 | 8.45 | 8.95 | 771000.0 | 8.95 |
| 2021-02-11 | 8.9 | 8.6 | 8.9 | 8.73 | 98500.0 | 8.73 |
| 2021-02-10 | 8.96 | 8.33 | 8.96 | 8.67 | 187600.0 | 8.67 |
| 2021-02-09 | 9.06 | 8.44 | 8.62 | 8.85 | 239900.0 | 8.85 |
| 2021-02-08 | 8.9 | 8.36 | 8.81 | 8.62 | 169100.0 | 8.62 |
| 2021-02-05 | 9.15 | 8.76 | 9.15 | 8.96 | 90700.0 | 8.96 |
| 2021-02-04 | 9.14 | 8.6 | 8.94 | 8.95 | 97400.0 | 8.95 |
| 2021-02-03 | 9.2 | 8.2 | 8.47 | 8.78 | 386200.0 | 8.78 |
| 2021-02-02 | 9.0 | 7.95 | 8.19 | 8.45 | 206700.0 | 8.45 |
| 2021-02-01 | 8.12 | 7.62 | 7.93 | 8.01 | 69400.0 | 8.01 |
| 2021-01-29 | 8.19 | 7.76 | 7.76 | 7.79 | 83500.0 | 7.79 |
| 2021-01-28 | 8.12 | 7.7 | 7.81 | 7.73 | 93000.0 | 7.73 |
| 2021-01-27 | 8.8 | 7.9 | 8.49 | 8.02 | 188200.0 | 8.02 |
| 2021-01-26 | 9.0 | 8.25 | 8.95 | 8.53 | 84300.0 | 8.53 |
| 2021-01-25 | 9.41 | 8.87 | 9.0 | 8.99 | 103300.0 | 8.99 |
| 2021-01-22 | 9.0 | 8.39 | 8.61 | 8.88 | 62200.0 | 8.88 |
| 2021-01-21 | 8.74 | 8.55 | 8.59 | 8.61 | 62100.0 | 8.61 |
| 2021-01-20 | 8.66 | 8.03 | 8.34 | 8.58 | 103500.0 | 8.58 |
| 2021-01-19 | 8.49 | 8.15 | 8.49 | 8.28 | 71200.0 | 8.28 |
| 2021-01-15 | 8.5 | 7.9 | 8.19 | 8.28 | 44400.0 | 8.28 |
| 2021-01-14 | 8.73 | 8.08 | 8.15 | 8.23 | 164500.0 | 8.23 |
| 2021-01-13 | 8.18 | 7.71 | 8.09 | 8.15 | 105400.0 | 8.15 |
| 2021-01-12 | 7.86 | 7.65 | 7.72 | 7.75 | 51800.0 | 7.75 |
| 2021-01-11 | 7.76 | 7.55 | 7.76 | 7.69 | 30500.0 | 7.69 |
| 2021-01-08 | 7.76 | 7.55 | 7.68 | 7.76 | 64200.0 | 7.76 |
| 2021-01-07 | 7.92 | 7.59 | 7.77 | 7.74 | 99700.0 | 7.74 |
| 2021-01-06 | 7.96 | 7.58 | 7.91 | 7.77 | 48500.0 | 7.77 |
| 2021-01-05 | 7.9 | 7.65 | 7.68 | 7.9 | 51300.0 | 7.9 |
| 2021-01-04 | 7.94 | 7.6 | 7.6 | 7.68 | 81700.0 | 7.68 |
| 2020-12-31 | 8.18 | 7.53 | 7.7 | 7.54 | 127200.0 | 7.54 |
| 2020-12-30 | 7.85 | 7.32 | 7.55 | 7.72 | 163000.0 | 7.72 |
| 2020-12-29 | 7.39 | 7.1 | 7.17 | 7.27 | 102200.0 | 7.27 |
| 2020-12-28 | 7.48 | 7.01 | 7.33 | 7.23 | 180100.0 | 7.23 |
| 2020-12-24 | 7.63 | 7.36 | 7.6 | 7.47 | 49600.0 | 7.47 |
| 2020-12-23 | 7.87 | 7.6 | 7.8 | 7.64 | 46000.0 | 7.64 |
| 2020-12-22 | 8.27 | 7.7 | 8.14 | 7.7 | 96700.0 | 7.7 |
| 2020-12-21 | 8.1 | 7.7 | 7.8 | 8.02 | 157400.0 | 8.02 |
| 2020-12-18 | 8.2 | 7.88 | 7.92 | 7.88 | 155700.0 | 7.88 |
| 2020-12-17 | 10.4 | 7.92 | 7.93 | 8.0 | 421100.0 | 8.0 |
| 2020-12-16 | 8.46 | 7.92 | 8.31 | 8.02 | 118600.0 | 8.02 |
| 2020-12-15 | 8.44 | 7.89 | 8.44 | 8.18 | 76900.0 | 8.18 |
| 2020-12-14 | 9.02 | 7.8 | 7.8 | 8.05 | 221500.0 | 8.05 |
| 2020-12-11 | 8.19 | 7.8 | 8.11 | 7.87 | 202900.0 | 7.87 |
| 2020-12-10 | 8.45 | 8.0 | 8.17 | 8.28 | 95200.0 | 8.28 |
| 2020-12-09 | 9.3 | 8.17 | 9.25 | 8.55 | 249800.0 | 8.55 |
| 2020-12-08 | 9.75 | 9.18 | 9.5 | 9.19 | 341300.0 | 9.19 |
| 2020-12-07 | 10.49 | 8.4 | 9.14 | 9.41 | 1303300.0 | 9.41 |
| 2020-12-04 | 13.97 | 7.76 | 7.8 | 10.1 | 9631900.0 | 10.1 |
| 2020-12-03 | 7.22 | 6.6 | 6.97 | 6.86 | 31000.0 | 6.86 |
| 2020-12-02 | 6.97 | 6.72 | 6.84 | 6.86 | 14200.0 | 6.86 |
| 2020-12-01 | 7.24 | 6.8 | 7.18 | 6.87 | 32300.0 | 6.87 |
| 2020-11-30 | 7.5 | 7.06 | 7.5 | 7.19 | 44600.0 | 7.19 |
| 2020-11-27 | 7.72 | 7.29 | 7.47 | 7.5 | 18000.0 | 7.5 |
| 2020-11-25 | 7.68 | 7.16 | 7.38 | 7.36 | 46800.0 | 7.36 |
| 2020-11-24 | 7.88 | 7.17 | 7.22 | 7.38 | 51000.0 | 7.38 |
| 2020-11-23 | 7.57 | 7.18 | 7.5 | 7.36 | 47600.0 | 7.36 |
| 2020-11-20 | 8.0 | 6.95 | 7.49 | 7.32 | 133400.0 | 7.32 |
| 2020-11-19 | 8.09 | 7.2 | 7.7 | 8.0 | 219900.0 | 8.0 |
| 2020-11-18 | 7.47 | 6.94 | 7.39 | 7.06 | 55700.0 | 7.06 |
| 2020-11-17 | 7.74 | 6.67 | 6.67 | 7.23 | 94000.0 | 7.23 |
| 2020-11-16 | 6.99 | 6.78 | 6.99 | 6.89 | 13400.0 | 6.89 |
| 2020-11-13 | 6.9 | 6.56 | 6.71 | 6.78 | 19400.0 | 6.78 |
| 2020-11-12 | 6.8 | 6.51 | 6.75 | 6.56 | 9900.0 | 6.56 |
| 2020-11-11 | 6.74 | 6.62 | 6.74 | 6.74 | 4600.0 | 6.74 |
| 2020-11-10 | 6.96 | 6.61 | 6.61 | 6.68 | 18600.0 | 6.68 |
| 2020-11-09 | 6.9 | 6.6 | 6.74 | 6.71 | 8100.0 | 6.71 |
| 2020-11-06 | 6.9 | 6.64 | 6.64 | 6.75 | 8800.0 | 6.75 |
| 2020-11-05 | 6.9 | 6.62 | 6.75 | 6.72 | 9500.0 | 6.72 |
| 2020-11-04 | 7.0 | 6.71 | 6.75 | 6.71 | 5000.0 | 6.71 |
| 2020-11-03 | 6.91 | 6.52 | 6.58 | 6.7 | 6700.0 | 6.7 |
| 2020-11-02 | 6.7 | 6.51 | 6.58 | 6.65 | 6000.0 | 6.65 |
| 2020-10-30 | 6.94 | 6.35 | 6.94 | 6.59 | 27900.0 | 6.59 |
| 2020-10-29 | 6.84 | 6.54 | 6.54 | 6.71 | 10900.0 | 6.71 |
| 2020-10-28 | 6.84 | 6.7 | 6.84 | 6.73 | 25700.0 | 6.73 |
| 2020-10-27 | 7.12 | 6.91 | 7.06 | 6.91 | 27300.0 | 6.91 |
| 2020-10-26 | 7.18 | 7.01 | 7.06 | 7.11 | 22200.0 | 7.11 |
| 2020-10-23 | 7.39 | 7.05 | 7.05 | 7.22 | 30600.0 | 7.22 |
| 2020-10-22 | 7.09 | 6.91 | 7.0 | 7.03 | 12600.0 | 7.03 |
| 2020-10-21 | 7.23 | 6.86 | 7.1 | 6.88 | 23800.0 | 6.88 |
| 2020-10-20 | 7.12 | 6.84 | 6.97 | 7.1 | 22100.0 | 7.1 |
| 2020-10-19 | 6.98 | 6.8 | 6.93 | 6.86 | 20800.0 | 6.86 |
| 2020-10-16 | 7.02 | 6.88 | 6.97 | 6.97 | 11000.0 | 6.97 |
| 2020-10-15 | 7.01 | 6.87 | 6.96 | 6.96 | 12900.0 | 6.96 |
| 2020-10-14 | 7.0 | 6.86 | 6.86 | 6.95 | 7200.0 | 6.95 |
| 2020-10-13 | 7.08 | 7.0 | 7.02 | 7.05 | 15200.0 | 7.05 |
| 2020-10-12 | 7.23 | 6.96 | 7.02 | 7.12 | 16800.0 | 7.12 |
| 2020-10-09 | 7.11 | 7.0 | 7.0 | 7.0 | 10600.0 | 7.0 |
| 2020-10-08 | 7.36 | 6.91 | 6.91 | 7.0 | 10800.0 | 7.0 |
| 2020-10-07 | 7.15 | 6.97 | 7.15 | 6.99 | 6300.0 | 6.99 |
| 2020-10-06 | 7.7 | 6.88 | 7.7 | 7.01 | 19700.0 | 7.01 |
| 2020-10-05 | 7.77 | 7.15 | 7.23 | 7.34 | 18100.0 | 7.34 |
| 2020-10-02 | 7.26 | 6.88 | 7.03 | 7.26 | 8400.0 | 7.26 |
| 2020-10-01 | 7.36 | 7.0 | 7.0 | 7.23 | 18700.0 | 7.23 |
| 2020-09-30 | 7.49 | 6.87 | 7.18 | 6.87 | 23700.0 | 6.87 |
| 2020-09-29 | 7.1 | 6.85 | 6.85 | 6.99 | 17900.0 | 6.99 |
| 2020-09-28 | 7.5 | 6.67 | 6.67 | 6.81 | 47500.0 | 6.81 |
| 2020-09-25 | 6.95 | 6.54 | 6.85 | 6.67 | 6200.0 | 6.67 |
| 2020-09-24 | 7.2 | 6.5 | 6.55 | 6.78 | 26200.0 | 6.78 |
| 2020-09-23 | 6.9 | 6.57 | 6.9 | 6.69 | 8200.0 | 6.69 |
| 2020-09-22 | 7.0 | 6.64 | 7.0 | 6.78 | 14100.0 | 6.78 |
| 2020-09-21 | 6.99 | 6.7 | 6.84 | 6.99 | 16600.0 | 6.99 |
| 2020-09-18 | 7.0 | 6.65 | 6.92 | 7.0 | 35700.0 | 7.0 |
| 2020-09-17 | 6.95 | 6.74 | 6.74 | 6.85 | 5500.0 | 6.85 |
| 2020-09-16 | 7.02 | 6.7 | 7.02 | 6.96 | 17500.0 | 6.96 |
| 2020-09-15 | 6.98 | 6.68 | 6.68 | 6.8 | 13000.0 | 6.8 |
| 2020-09-14 | 6.95 | 6.78 | 6.89 | 6.8 | 18700.0 | 6.8 |
| 2020-09-11 | 7.36 | 6.6 | 7.15 | 6.62 | 16900.0 | 6.62 |
| 2020-09-10 | 7.0 | 6.62 | 6.87 | 6.78 | 37200.0 | 6.78 |
| 2020-09-09 | 7.09 | 6.8 | 6.8 | 6.86 | 20300.0 | 6.86 |
| 2020-09-08 | 7.07 | 6.78 | 6.95 | 6.78 | 21500.0 | 6.78 |
| 2020-09-04 | 7.2 | 6.9 | 6.91 | 7.06 | 40600.0 | 7.06 |
| 2020-09-03 | 7.56 | 6.8 | 7.56 | 7.03 | 53700.0 | 7.03 |
| 2020-09-02 | 7.99 | 7.56 | 7.57 | 7.64 | 19000.0 | 7.64 |
| 2020-09-01 | 8.26 | 7.69 | 7.7 | 7.78 | 35200.0 | 7.78 |
| 2020-08-31 | 8.02 | 7.69 | 7.87 | 7.81 | 20700.0 | 7.81 |
| 2020-08-28 | 8.07 | 7.78 | 8.03 | 7.85 | 44100.0 | 7.85 |
| 2020-08-27 | 8.45 | 7.99 | 8.44 | 8.03 | 59000.0 | 8.03 |
| 2020-08-26 | 9.04 | 8.21 | 9.0 | 8.57 | 194900.0 | 8.57 |
| 2020-08-25 | 8.26 | 7.47 | 7.47 | 8.15 | 159900.0 | 8.15 |
| 2020-08-24 | 7.93 | 7.57 | 7.61 | 7.63 | 76000.0 | 7.63 |
| 2020-08-21 | 7.88 | 7.54 | 7.54 | 7.73 | 35400.0 | 7.73 |
| 2020-08-20 | 7.92 | 7.2 | 7.61 | 7.54 | 112300.0 | 7.54 |
| 2020-08-19 | 8.17 | 7.68 | 8.07 | 7.74 | 112200.0 | 7.74 |
| 2020-08-18 | 8.19 | 8.06 | 8.16 | 8.13 | 57900.0 | 8.13 |
| 2020-08-17 | 8.37 | 8.05 | 8.37 | 8.1 | 55100.0 | 8.1 |
| 2020-08-14 | 8.65 | 8.3 | 8.63 | 8.32 | 109200.0 | 8.32 |
| 2020-08-13 | 9.1 | 8.62 | 9.06 | 8.82 | 104000.0 | 8.82 |
| 2020-08-12 | 9.19 | 8.62 | 8.62 | 8.94 | 76700.0 | 8.94 |
| 2020-08-11 | 9.37 | 8.51 | 8.56 | 8.73 | 114300.0 | 8.73 |
| 2020-08-10 | 8.71 | 8.48 | 8.7 | 8.59 | 29300.0 | 8.59 |
| 2020-08-07 | 8.7 | 8.35 | 8.63 | 8.49 | 32200.0 | 8.49 |
| 2020-08-06 | 8.89 | 8.54 | 8.56 | 8.56 | 22200.0 | 8.56 |
| 2020-08-05 | 9.1 | 8.46 | 8.58 | 8.53 | 71200.0 | 8.53 |
| 2020-08-04 | 8.63 | 8.37 | 8.43 | 8.54 | 32700.0 | 8.54 |
| 2020-08-03 | 8.9 | 8.49 | 8.6 | 8.57 | 27700.0 | 8.57 |
| 2020-07-31 | 9.2 | 8.53 | 8.61 | 8.63 | 61200.0 | 8.63 |
| 2020-07-30 | 8.8 | 8.58 | 8.58 | 8.68 | 21500.0 | 8.68 |
| 2020-07-29 | 8.99 | 8.53 | 8.68 | 8.84 | 59200.0 | 8.84 |
| 2020-07-28 | 8.74 | 8.27 | 8.31 | 8.68 | 42500.0 | 8.68 |
| 2020-07-27 | 9.6 | 8.23 | 8.59 | 8.42 | 151300.0 | 8.42 |
| 2020-07-24 | 8.83 | 8.25 | 8.83 | 8.35 | 69000.0 | 8.35 |
| 2020-07-23 | 9.02 | 8.55 | 8.88 | 8.85 | 57500.0 | 8.85 |
| 2020-07-22 | 9.3 | 8.8 | 8.93 | 8.88 | 67900.0 | 8.88 |
| 2020-07-21 | 9.0 | 8.6 | 8.66 | 9.0 | 68200.0 | 9.0 |
| 2020-07-20 | 8.99 | 8.58 | 8.96 | 8.64 | 75000.0 | 8.64 |
| 2020-07-17 | 9.19 | 8.88 | 9.11 | 8.99 | 108800.0 | 8.99 |
| 2020-07-16 | 9.25 | 9.01 | 9.1 | 9.11 | 50300.0 | 9.11 |
| 2020-07-15 | 9.7 | 9.1 | 9.7 | 9.26 | 107000.0 | 9.26 |
| 2020-07-14 | 9.46 | 8.9 | 9.42 | 9.07 | 104500.0 | 9.07 |
| 2020-07-13 | 10.01 | 9.4 | 10.01 | 9.41 | 159600.0 | 9.41 |
| 2020-07-10 | 10.39 | 9.7 | 10.15 | 10.05 | 151300.0 | 10.05 |
| 2020-07-09 | 11.2 | 9.6 | 9.95 | 10.14 | 279100.0 | 10.14 |
| 2020-07-08 | 9.99 | 9.37 | 9.88 | 9.87 | 188700.0 | 9.87 |
| 2020-07-07 | 9.58 | 9.2 | 9.39 | 9.4 | 78700.0 | 9.4 |
| 2020-07-06 | 9.99 | 9.36 | 9.95 | 9.55 | 118500.0 | 9.55 |
| 2020-07-02 | 9.88 | 9.3 | 9.64 | 9.46 | 98500.0 | 9.46 |
| 2020-07-01 | 10.1 | 9.45 | 10.02 | 9.64 | 182600.0 | 9.64 |
| 2020-06-30 | 10.35 | 9.88 | 10.18 | 10.11 | 146700.0 | 10.11 |
| 2020-06-29 | 10.54 | 10.05 | 10.31 | 10.2 | 106600.0 | 10.2 |
| 2020-06-26 | 10.96 | 10.21 | 10.88 | 10.28 | 165300.0 | 10.28 |
| 2020-06-25 | 11.94 | 10.55 | 11.31 | 10.64 | 293700.0 | 10.64 |
| 2020-06-24 | 16.0 | 10.13 | 10.82 | 11.67 | 2509000.0 | 11.67 |
| 2020-06-23 | 11.5 | 9.7 | 10.33 | 10.78 | 714500.0 | 10.78 |
| 2020-06-22 | 10.68 | 10.01 | 10.5 | 10.47 | 241100.0 | 10.47 |
| 2020-06-19 | 11.36 | 10.4 | 11.36 | 10.7 | 212600.0 | 10.7 |
| 2020-06-18 | 11.5 | 10.23 | 11.05 | 10.6 | 218900.0 | 10.6 |
| 2020-06-17 | 12.88 | 10.33 | 11.1 | 11.05 | 373500.0 | 11.05 |
| 2020-06-16 | 12.8 | 11.02 | 11.73 | 11.26 | 503700.0 | 11.26 |
| 2020-06-15 | 11.75 | 10.05 | 10.88 | 10.48 | 517800.0 | 10.48 |
| 2020-06-12 | 12.95 | 11.1 | 12.0 | 11.75 | 541800.0 | 11.75 |
| 2020-06-11 | 16.0 | 12.0 | 14.86 | 12.65 | 1318600.0 | 12.65 |
| 2020-06-10 | 75.0 | 15.5 | 62.5 | 15.82 | 3668500.0 | 15.82 |
| 2020-06-09 | 129.04 | 10.0 | 10.0 | 47.06 | 257200.0 | 47.06 |
| 2020-06-08 | 9.51 | 9.51 | 9.51 | 9.51 | 0.0 | 9.51 |
| 2020-06-05 | 9.51 | 9.51 | 9.51 | 9.51 | 600.0 | 9.51 |
| 2020-06-04 | 11.57 | 9.29 | 10.52 | 9.29 | 1700.0 | 9.29 |
| 2020-06-03 | 9.66 | 9.66 | 9.66 | 9.66 | 400.0 | 9.66 |
| 2020-06-02 | 9.9 | 9.9 | 9.9 | 9.9 | 0.0 | 9.9 |
| 2020-06-01 | 9.9 | 9.89 | 9.89 | 9.9 | 1900.0 | 9.9 |
| 2020-05-29 | 9.25 | 9.25 | 9.25 | 9.25 | 0.0 | 9.25 |
| 2020-05-28 | 9.25 | 9.25 | 9.25 | 9.25 | 0.0 | 9.25 |
| 2020-05-27 | 9.95 | 9.25 | 9.61 | 9.25 | 1300.0 | 9.25 |
| 2020-05-26 | 9.61 | 9.16 | 9.26 | 9.61 | 1300.0 | 9.61 |
| 2020-05-22 | 9.16 | 9.16 | 9.16 | 9.16 | 0.0 | 9.16 |
| 2020-05-21 | 9.16 | 9.16 | 9.16 | 9.16 | 200.0 | 9.16 |
| 2020-05-20 | 9.6 | 9.02 | 9.02 | 9.6 | 500.0 | 9.6 |
| 2020-05-19 | 9.5 | 9.02 | 9.02 | 9.5 | 600.0 | 9.5 |
| 2020-05-18 | 10.01 | 9.56 | 10.01 | 9.56 | 1200.0 | 9.56 |
| 2020-05-15 | 9.67 | 9.67 | 9.67 | 9.67 | 0.0 | 9.67 |
| 2020-05-14 | 10.9 | 9.37 | 9.75 | 9.67 | 7400.0 | 9.67 |
| 2020-05-13 | 9.56 | 8.69 | 9.56 | 9.18 | 2500.0 | 9.18 |
| 2020-05-12 | 10.0 | 9.51 | 9.51 | 10.0 | 2400.0 | 10.0 |
| 2020-05-11 | 9.89 | 9.89 | 9.89 | 9.89 | 0.0 | 9.89 |
| 2020-05-08 | 9.89 | 9.89 | 9.89 | 9.89 | 0.0 | 9.89 |
| 2020-05-07 | 10.25 | 9.53 | 10.25 | 9.89 | 3400.0 | 9.89 |
| 2020-05-06 | 10.19 | 9.65 | 9.71 | 10.19 | 1600.0 | 10.19 |
| 2020-05-05 | 10.3 | 10.0 | 10.18 | 10.19 | 1500.0 | 10.19 |
| 2020-05-04 | 10.07 | 10.07 | 10.07 | 10.07 | 0.0 | 10.07 |
| 2020-05-01 | 11.27 | 10.07 | 11.21 | 10.07 | 2600.0 | 10.07 |
| 2020-04-30 | 10.07 | 9.94 | 9.94 | 10.07 | 1300.0 | 10.07 |
| 2020-04-29 | 11.2 | 10.03 | 10.29 | 11.2 | 8300.0 | 11.2 |
| 2020-04-28 | 12.2 | 12.2 | 12.2 | 12.2 | 0.0 | 12.2 |
| 2020-04-27 | 12.2 | 12.2 | 12.2 | 12.2 | 1100.0 | 12.2 |
| 2020-04-24 | 9.58 | 9.58 | 9.58 | 9.58 | 0.0 | 9.58 |
| 2020-04-23 | 9.69 | 8.76 | 9.69 | 9.58 | 1900.0 | 9.58 |
| 2020-04-22 | 9.79 | 9.58 | 9.76 | 9.58 | 2100.0 | 9.58 |
| 2020-04-21 | 9.69 | 8.82 | 8.96 | 9.33 | 3600.0 | 9.33 |
| 2020-04-20 | 10.4 | 9.9 | 10.35 | 9.9 | 2300.0 | 9.9 |
| 2020-04-17 | 10.5 | 9.88 | 10.01 | 10.4 | 2200.0 | 10.4 |
| 2020-04-16 | 10.01 | 9.95 | 9.99 | 10.01 | 4300.0 | 10.01 |
| 2020-04-15 | 9.95 | 9.95 | 9.95 | 9.95 | 0.0 | 9.95 |
| 2020-04-14 | 9.95 | 9.95 | 9.95 | 9.95 | 300.0 | 9.95 |
| 2020-04-13 | 9.84 | 9.84 | 9.84 | 9.84 | 700.0 | 9.84 |
| 2020-04-09 | 10.85 | 9.07 | 10.1 | 10.0 | 10200.0 | 10.0 |
| 2020-04-08 | 10.1 | 9.79 | 9.79 | 10.1 | 1700.0 | 10.1 |
| 2020-04-07 | 10.71 | 8.9 | 10.71 | 10.7 | 6900.0 | 10.7 |
| 2020-04-06 | 10.84 | 9.77 | 10.67 | 10.7 | 1700.0 | 10.7 |
| 2020-04-03 | 11.02 | 10.68 | 11.02 | 10.68 | 1000.0 | 10.68 |
| 2020-04-02 | 11.8 | 8.62 | 11.8 | 11.15 | 5100.0 | 11.15 |
| 2020-04-01 | 15.1 | 11.89 | 14.9 | 11.9 | 18100.0 | 11.9 |
| 2020-03-31 | 14.77 | 11.88 | 11.88 | 14.73 | 8700.0 | 14.73 |
| 2020-03-30 | 11.96 | 11.38 | 11.5 | 11.38 | 2200.0 | 11.38 |
| 2020-03-27 | 11.04 | 9.81 | 9.91 | 10.88 | 4900.0 | 10.88 |
| 2020-03-26 | 12.0 | 10.03 | 12.0 | 10.05 | 1100.0 | 10.05 |
| 2020-03-25 | 11.49 | 10.0 | 10.0 | 11.48 | 4200.0 | 11.48 |
| 2020-03-24 | 11.09 | 9.46 | 10.36 | 10.99 | 1900.0 | 10.99 |
| 2020-03-23 | 9.94 | 9.68 | 9.92 | 9.68 | 2000.0 | 9.68 |
| 2020-03-20 | 9.94 | 9.19 | 9.32 | 9.94 | 3100.0 | 9.94 |
| 2020-03-19 | 9.99 | 7.47 | 7.47 | 9.18 | 4500.0 | 9.18 |
| 2020-03-18 | 10.63 | 7.33 | 10.58 | 7.46 | 2300.0 | 7.46 |
| 2020-03-17 | 10.18 | 9.81 | 10.18 | 10.18 | 2300.0 | 10.18 |
| 2020-03-16 | 10.18 | 5.66 | 6.06 | 9.5 | 9800.0 | 9.5 |
| 2020-03-13 | 10.68 | 10.35 | 10.68 | 10.35 | 3500.0 | 10.35 |
| 2020-03-12 | 10.93 | 10.35 | 10.35 | 10.36 | 4400.0 | 10.36 |
| 2020-03-11 | 11.5 | 11.12 | 11.5 | 11.27 | 6200.0 | 11.27 |
| 2020-03-10 | 11.94 | 10.86 | 11.94 | 11.8 | 2200.0 | 11.8 |
| 2020-03-09 | 10.89 | 10.68 | 10.88 | 10.88 | 18600.0 | 10.88 |
| 2020-03-06 | 12.0 | 10.88 | 12.0 | 10.99 | 15800.0 | 10.99 |
| 2020-03-05 | 11.08 | 10.16 | 10.16 | 11.08 | 600.0 | 11.08 |
| 2020-03-04 | 11.7 | 11.7 | 11.7 | 11.7 | 0.0 | 11.7 |
| 2020-03-03 | 11.7 | 11.7 | 11.7 | 11.7 | 600.0 | 11.7 |
| 2020-03-02 | 11.63 | 11.6 | 11.6 | 11.63 | 700.0 | 11.63 |
| 2020-02-28 | 12.1 | 11.52 | 11.52 | 11.71 | 1200.0 | 11.71 |
| 2020-02-27 | 12.5 | 11.52 | 12.5 | 12.1 | 16300.0 | 12.1 |
| 2020-02-26 | 13.28 | 12.6 | 13.1 | 12.61 | 2000.0 | 12.61 |
| 2020-02-25 | 12.88 | 12.8 | 12.88 | 12.8 | 1500.0 | 12.8 |
| 2020-02-24 | 13.21 | 12.2 | 12.2 | 12.8 | 4000.0 | 12.8 |
| 2020-02-21 | 13.25 | 13.02 | 13.22 | 13.2 | 5500.0 | 13.2 |
| 2020-02-20 | 13.2 | 13.2 | 13.2 | 13.2 | 200.0 | 13.2 |
| 2020-02-19 | 13.79 | 13.0 | 13.23 | 13.2 | 7800.0 | 13.2 |
| 2020-02-18 | 13.6 | 13.2 | 13.21 | 13.6 | 1200.0 | 13.6 |