| 名前 | EHang Holdings Limited ADS |
| ティッカー | EH |
| 国 | China |
| 上場年 | 2019.0 |
| セクター | Capital Goods |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 124.09 | 44.46 | 123.5 | 46.3 | 21138200.0 | 46.3 |
| 2021-02-12 | 129.8 | 103.8 | 104.25 | 124.09 | 2715400.0 | 124.09 |
| 2021-02-11 | 109.8 | 97.0 | 105.85 | 108.45 | 2137100.0 | 108.45 |
| 2021-02-10 | 110.0 | 90.0 | 90.0 | 110.0 | 5407900.0 | 110.0 |
| 2021-02-09 | 92.27 | 71.45 | 71.51 | 92.13 | 4890400.0 | 92.13 |
| 2021-02-08 | 76.67 | 69.24 | 76.52 | 73.94 | 2506000.0 | 73.94 |
| 2021-02-05 | 78.23 | 72.73 | 78.23 | 76.4 | 1949400.0 | 76.4 |
| 2021-02-04 | 84.05 | 75.58 | 80.4 | 80.91 | 1588500.0 | 80.91 |
| 2021-02-03 | 85.61 | 81.0 | 83.67 | 83.0 | 1334000.0 | 83.0 |
| 2021-02-02 | 89.5 | 78.1 | 87.66 | 81.45 | 2204900.0 | 81.45 |
| 2021-02-01 | 81.89 | 73.0 | 76.79 | 81.5 | 3155600.0 | 81.5 |
| 2021-01-29 | 74.3 | 64.1 | 72.06 | 66.36 | 3381400.0 | 66.36 |
| 2021-01-28 | 85.6 | 71.0 | 78.46 | 73.2 | 2708000.0 | 73.2 |
| 2021-01-27 | 88.86 | 78.0 | 82.0 | 80.0 | 3753900.0 | 80.0 |
| 2021-01-26 | 98.0 | 85.33 | 93.63 | 90.0 | 4943600.0 | 90.0 |
| 2021-01-25 | 99.98 | 78.78 | 87.0 | 89.53 | 8000700.0 | 89.53 |
| 2021-01-22 | 78.25 | 70.12 | 73.78 | 77.2 | 5009300.0 | 77.2 |
| 2021-01-21 | 81.99 | 68.51 | 69.52 | 75.39 | 9537600.0 | 75.39 |
| 2021-01-20 | 77.31 | 53.35 | 60.01 | 73.9 | 14430000.0 | 73.9 |
| 2021-01-19 | 61.6 | 44.61 | 45.02 | 61.39 | 8403700.0 | 61.39 |
| 2021-01-15 | 51.4 | 39.0 | 48.67 | 40.0 | 7597700.0 | 40.0 |
| 2021-01-14 | 49.86 | 39.6 | 39.7 | 44.46 | 6123900.0 | 44.46 |
| 2021-01-13 | 38.97 | 33.01 | 33.58 | 37.98 | 4771500.0 | 37.98 |
| 2021-01-12 | 31.74 | 26.8 | 26.98 | 31.4 | 3021300.0 | 31.4 |
| 2021-01-11 | 27.0 | 24.02 | 24.02 | 26.06 | 1771500.0 | 26.06 |
| 2021-01-08 | 25.99 | 23.4 | 25.4 | 24.61 | 1228000.0 | 24.61 |
| 2021-01-07 | 25.0 | 23.8 | 24.5 | 25.0 | 935000.0 | 25.0 |
| 2021-01-06 | 25.6 | 23.3 | 24.12 | 23.72 | 1167400.0 | 23.72 |
| 2021-01-05 | 25.5 | 21.02 | 21.18 | 25.5 | 2294000.0 | 25.5 |
| 2021-01-04 | 22.0 | 20.21 | 22.0 | 21.24 | 1233500.0 | 21.24 |
| 2020-12-31 | 22.85 | 20.6 | 21.92 | 21.11 | 1401200.0 | 21.11 |
| 2020-12-30 | 23.1 | 21.5 | 23.1 | 22.21 | 1385300.0 | 22.21 |
| 2020-12-29 | 25.3 | 20.42 | 25.21 | 22.1 | 2890700.0 | 22.1 |
| 2020-12-28 | 27.4 | 23.0 | 26.5 | 23.24 | 2001000.0 | 23.24 |
| 2020-12-24 | 26.5 | 24.8 | 26.0 | 26.16 | 1106500.0 | 26.16 |
| 2020-12-23 | 27.6 | 24.6 | 26.95 | 25.46 | 1723100.0 | 25.46 |
| 2020-12-22 | 29.12 | 24.1 | 27.38 | 26.55 | 4848200.0 | 26.55 |
| 2020-12-21 | 25.9 | 19.81 | 20.3 | 25.75 | 3912100.0 | 25.75 |
| 2020-12-18 | 20.5 | 19.23 | 20.2 | 19.8 | 627800.0 | 19.8 |
| 2020-12-17 | 21.04 | 19.32 | 20.35 | 20.21 | 1105400.0 | 20.21 |
| 2020-12-16 | 20.09 | 18.7 | 18.83 | 19.88 | 1180700.0 | 19.88 |
| 2020-12-15 | 18.89 | 17.69 | 18.82 | 18.61 | 765900.0 | 18.61 |
| 2020-12-14 | 19.59 | 17.62 | 19.22 | 18.26 | 969300.0 | 18.26 |
| 2020-12-11 | 20.93 | 18.1 | 19.96 | 18.93 | 1461600.0 | 18.93 |
| 2020-12-10 | 20.26 | 18.22 | 18.82 | 19.78 | 934200.0 | 19.78 |
| 2020-12-09 | 23.46 | 19.01 | 23.16 | 19.88 | 2678800.0 | 19.88 |
| 2020-12-08 | 24.38 | 20.07 | 22.76 | 22.2 | 5069400.0 | 22.2 |
| 2020-12-07 | 18.69 | 13.89 | 14.03 | 18.14 | 2498100.0 | 18.14 |
| 2020-12-04 | 13.63 | 12.69 | 13.3 | 13.45 | 551500.0 | 13.45 |
| 2020-12-03 | 14.5 | 13.03 | 14.16 | 13.3 | 709400.0 | 13.3 |
| 2020-12-02 | 13.7 | 11.86 | 13.0 | 13.24 | 905300.0 | 13.24 |
| 2020-12-01 | 14.72 | 13.23 | 14.7 | 13.62 | 738700.0 | 13.62 |
| 2020-11-30 | 14.98 | 13.85 | 14.88 | 14.62 | 1099500.0 | 14.62 |
| 2020-11-27 | 14.99 | 14.0 | 14.59 | 14.93 | 884600.0 | 14.93 |
| 2020-11-25 | 14.5 | 13.33 | 14.37 | 13.5 | 1249600.0 | 13.5 |
| 2020-11-24 | 15.02 | 13.0 | 14.33 | 14.82 | 1784600.0 | 14.82 |
| 2020-11-23 | 13.01 | 11.3 | 11.9 | 12.67 | 1715100.0 | 12.67 |
| 2020-11-20 | 11.25 | 10.8 | 11.25 | 11.07 | 533200.0 | 11.07 |
| 2020-11-19 | 11.7 | 11.05 | 11.2 | 11.25 | 242700.0 | 11.25 |
| 2020-11-18 | 11.6 | 10.8 | 11.58 | 11.13 | 536600.0 | 11.13 |
| 2020-11-17 | 11.64 | 10.9 | 11.34 | 11.27 | 404000.0 | 11.27 |
| 2020-11-16 | 11.98 | 10.81 | 11.81 | 11.23 | 1110300.0 | 11.23 |
| 2020-11-13 | 12.5 | 9.61 | 9.8 | 10.48 | 1759600.0 | 10.48 |
| 2020-11-12 | 9.44 | 9.06 | 9.44 | 9.41 | 154900.0 | 9.41 |
| 2020-11-11 | 9.5 | 8.9 | 9.5 | 9.29 | 156700.0 | 9.29 |
| 2020-11-10 | 9.42 | 9.0 | 9.42 | 9.08 | 87800.0 | 9.08 |
| 2020-11-09 | 9.5 | 9.09 | 9.14 | 9.29 | 244900.0 | 9.29 |
| 2020-11-06 | 8.9 | 8.73 | 8.79 | 8.88 | 119500.0 | 8.88 |
| 2020-11-05 | 8.91 | 8.49 | 8.5 | 8.79 | 104500.0 | 8.79 |
| 2020-11-04 | 8.33 | 8.16 | 8.24 | 8.3 | 47300.0 | 8.3 |
| 2020-11-03 | 8.2 | 8.01 | 8.14 | 8.12 | 41200.0 | 8.12 |
| 2020-11-02 | 8.2 | 7.92 | 8.18 | 8.05 | 91900.0 | 8.05 |
| 2020-10-30 | 8.38 | 7.91 | 8.2 | 7.95 | 75600.0 | 7.95 |
| 2020-10-29 | 8.3 | 8.1 | 8.1 | 8.19 | 75500.0 | 8.19 |
| 2020-10-28 | 8.31 | 7.91 | 8.15 | 7.97 | 81200.0 | 7.97 |
| 2020-10-27 | 8.69 | 8.2 | 8.46 | 8.36 | 51000.0 | 8.36 |
| 2020-10-26 | 8.74 | 8.4 | 8.74 | 8.53 | 97800.0 | 8.53 |
| 2020-10-23 | 9.02 | 8.62 | 9.02 | 8.65 | 54000.0 | 8.65 |
| 2020-10-22 | 9.04 | 8.68 | 8.81 | 8.96 | 81800.0 | 8.96 |
| 2020-10-21 | 9.1 | 8.68 | 9.1 | 9.08 | 144100.0 | 9.08 |
| 2020-10-20 | 9.13 | 8.9 | 9.11 | 9.05 | 89400.0 | 9.05 |
| 2020-10-19 | 9.15 | 8.8 | 9.15 | 9.04 | 83200.0 | 9.04 |
| 2020-10-16 | 9.1 | 8.74 | 9.04 | 8.98 | 59100.0 | 8.98 |
| 2020-10-15 | 9.09 | 8.65 | 9.05 | 9.02 | 81000.0 | 9.02 |
| 2020-10-14 | 9.1 | 8.81 | 8.9 | 9.1 | 107300.0 | 9.1 |
| 2020-10-13 | 9.0 | 8.64 | 8.9 | 8.75 | 57300.0 | 8.75 |
| 2020-10-12 | 9.43 | 8.78 | 9.25 | 8.8 | 143500.0 | 8.8 |
| 2020-10-09 | 9.6 | 8.7 | 8.93 | 9.24 | 219000.0 | 9.24 |
| 2020-10-08 | 8.84 | 8.22 | 8.44 | 8.79 | 133500.0 | 8.79 |
| 2020-10-07 | 8.32 | 8.06 | 8.14 | 8.29 | 50900.0 | 8.29 |
| 2020-10-06 | 8.25 | 8.0 | 8.0 | 8.1 | 71700.0 | 8.1 |
| 2020-10-05 | 8.05 | 7.95 | 8.0 | 8.0 | 79300.0 | 8.0 |
| 2020-10-02 | 8.03 | 7.92 | 8.0 | 8.0 | 40300.0 | 8.0 |
| 2020-10-01 | 8.22 | 7.9 | 8.17 | 8.04 | 50100.0 | 8.04 |
| 2020-09-30 | 8.2 | 7.92 | 7.98 | 7.98 | 76500.0 | 7.98 |
| 2020-09-29 | 8.37 | 7.94 | 8.0 | 7.95 | 45400.0 | 7.95 |
| 2020-09-28 | 8.26 | 7.9 | 8.1 | 7.99 | 89000.0 | 7.99 |
| 2020-09-25 | 8.5 | 7.82 | 8.16 | 8.0 | 90500.0 | 8.0 |
| 2020-09-24 | 8.67 | 7.92 | 8.5 | 8.0 | 110900.0 | 8.0 |
| 2020-09-23 | 9.1 | 8.52 | 9.1 | 8.68 | 80900.0 | 8.68 |
| 2020-09-22 | 9.33 | 8.65 | 8.95 | 9.25 | 59100.0 | 9.25 |
| 2020-09-21 | 9.32 | 8.81 | 9.32 | 8.92 | 42600.0 | 8.92 |
| 2020-09-18 | 9.76 | 8.98 | 9.62 | 9.59 | 81500.0 | 9.59 |
| 2020-09-17 | 10.0 | 9.14 | 10.0 | 9.66 | 80200.0 | 9.66 |
| 2020-09-16 | 10.05 | 9.39 | 10.0 | 10.0 | 710600.0 | 10.0 |
| 2020-09-15 | 9.75 | 9.01 | 9.1 | 9.74 | 158800.0 | 9.74 |
| 2020-09-14 | 9.12 | 8.8 | 9.11 | 9.06 | 35300.0 | 9.06 |
| 2020-09-11 | 9.2 | 8.81 | 8.91 | 9.12 | 52000.0 | 9.12 |
| 2020-09-10 | 9.18 | 8.53 | 8.81 | 9.11 | 78900.0 | 9.11 |
| 2020-09-09 | 8.88 | 8.4 | 8.66 | 8.65 | 51500.0 | 8.65 |
| 2020-09-08 | 8.8 | 8.36 | 8.71 | 8.6 | 62500.0 | 8.6 |
| 2020-09-04 | 9.19 | 8.36 | 9.15 | 8.53 | 61900.0 | 8.53 |
| 2020-09-03 | 9.33 | 8.7 | 9.15 | 9.19 | 103600.0 | 9.19 |
| 2020-09-02 | 9.46 | 8.42 | 9.43 | 9.08 | 95800.0 | 9.08 |
| 2020-09-01 | 9.5 | 8.71 | 9.4 | 9.11 | 99800.0 | 9.11 |
| 2020-08-31 | 9.23 | 8.25 | 8.59 | 9.2 | 112000.0 | 9.2 |
| 2020-08-28 | 8.48 | 8.25 | 8.25 | 8.36 | 23100.0 | 8.36 |
| 2020-08-27 | 8.59 | 8.0 | 8.5 | 8.21 | 82500.0 | 8.21 |
| 2020-08-26 | 8.89 | 8.07 | 8.89 | 8.6 | 121500.0 | 8.6 |
| 2020-08-25 | 8.47 | 7.95 | 8.37 | 8.42 | 83900.0 | 8.42 |
| 2020-08-24 | 8.45 | 7.77 | 8.22 | 7.88 | 116100.0 | 7.88 |
| 2020-08-21 | 8.45 | 7.9 | 8.3 | 8.05 | 148000.0 | 8.05 |
| 2020-08-20 | 8.36 | 7.83 | 8.35 | 8.02 | 131200.0 | 8.02 |
| 2020-08-19 | 8.88 | 8.25 | 8.65 | 8.32 | 91700.0 | 8.32 |
| 2020-08-18 | 9.0 | 8.51 | 8.95 | 8.8 | 66100.0 | 8.8 |
| 2020-08-17 | 9.15 | 8.81 | 9.0 | 8.94 | 67000.0 | 8.94 |
| 2020-08-14 | 9.65 | 8.8 | 9.25 | 8.99 | 85300.0 | 8.99 |
| 2020-08-13 | 9.9 | 9.13 | 9.71 | 9.2 | 63700.0 | 9.2 |
| 2020-08-12 | 10.0 | 9.54 | 9.89 | 9.7 | 25300.0 | 9.7 |
| 2020-08-11 | 10.39 | 9.66 | 9.86 | 9.72 | 51700.0 | 9.72 |
| 2020-08-10 | 9.9 | 9.36 | 9.36 | 9.69 | 38400.0 | 9.69 |
| 2020-08-07 | 9.5 | 9.05 | 9.3 | 9.21 | 61900.0 | 9.21 |
| 2020-08-06 | 10.6 | 9.38 | 9.9 | 9.44 | 61600.0 | 9.44 |
| 2020-08-05 | 10.03 | 9.76 | 10.0 | 9.9 | 81800.0 | 9.9 |
| 2020-08-04 | 10.38 | 9.71 | 10.38 | 9.99 | 87100.0 | 9.99 |
| 2020-08-03 | 9.8 | 8.42 | 8.45 | 9.64 | 160300.0 | 9.64 |
| 2020-07-31 | 8.73 | 7.7 | 8.73 | 8.32 | 126500.0 | 8.32 |
| 2020-07-30 | 8.5 | 7.67 | 8.49 | 7.99 | 145300.0 | 7.99 |
| 2020-07-29 | 8.5 | 7.78 | 8.49 | 8.04 | 135100.0 | 8.04 |
| 2020-07-28 | 8.15 | 7.7 | 8.15 | 7.7 | 107500.0 | 7.7 |
| 2020-07-27 | 9.0 | 8.0 | 8.63 | 8.15 | 151000.0 | 8.15 |
| 2020-07-24 | 9.9 | 7.59 | 9.9 | 8.53 | 259200.0 | 8.53 |
| 2020-07-23 | 10.41 | 9.71 | 10.0 | 9.97 | 117300.0 | 9.97 |
| 2020-07-22 | 10.53 | 9.99 | 10.51 | 10.0 | 101800.0 | 10.0 |
| 2020-07-21 | 10.5 | 10.2 | 10.35 | 10.3 | 77800.0 | 10.3 |
| 2020-07-20 | 10.58 | 10.15 | 10.4 | 10.38 | 94200.0 | 10.38 |
| 2020-07-17 | 11.21 | 10.36 | 10.7 | 10.45 | 154000.0 | 10.45 |
| 2020-07-16 | 10.85 | 10.51 | 10.65 | 10.85 | 99500.0 | 10.85 |
| 2020-07-15 | 11.29 | 10.52 | 10.6 | 10.85 | 104000.0 | 10.85 |
| 2020-07-14 | 11.45 | 10.6 | 11.2 | 10.6 | 92800.0 | 10.6 |
| 2020-07-13 | 12.26 | 10.76 | 12.16 | 10.94 | 73100.0 | 10.94 |
| 2020-07-10 | 12.0 | 11.31 | 11.39 | 11.79 | 72300.0 | 11.79 |
| 2020-07-09 | 11.92 | 11.29 | 11.91 | 11.36 | 47800.0 | 11.36 |
| 2020-07-08 | 12.0 | 11.51 | 12.0 | 11.71 | 30600.0 | 11.71 |
| 2020-07-07 | 12.32 | 11.61 | 11.99 | 12.14 | 173400.0 | 12.14 |
| 2020-07-06 | 12.0 | 10.8 | 10.8 | 12.0 | 129700.0 | 12.0 |
| 2020-07-02 | 11.1 | 10.39 | 10.76 | 10.39 | 52200.0 | 10.39 |
| 2020-07-01 | 10.97 | 10.49 | 10.97 | 10.76 | 56800.0 | 10.76 |
| 2020-06-30 | 11.03 | 10.35 | 10.5 | 10.48 | 84400.0 | 10.48 |
| 2020-06-29 | 11.15 | 10.51 | 11.03 | 10.86 | 41900.0 | 10.86 |
| 2020-06-26 | 11.42 | 11.03 | 11.34 | 11.15 | 21200.0 | 11.15 |
| 2020-06-25 | 11.58 | 11.2 | 11.58 | 11.32 | 19700.0 | 11.32 |
| 2020-06-24 | 11.67 | 11.39 | 11.42 | 11.51 | 28200.0 | 11.51 |
| 2020-06-23 | 11.84 | 11.36 | 11.47 | 11.45 | 25600.0 | 11.45 |
| 2020-06-22 | 11.78 | 11.2 | 11.5 | 11.44 | 70100.0 | 11.44 |
| 2020-06-19 | 12.5 | 11.8 | 12.04 | 11.8 | 41500.0 | 11.8 |
| 2020-06-18 | 12.54 | 11.75 | 12.47 | 12.0 | 27000.0 | 12.0 |
| 2020-06-17 | 12.5 | 11.93 | 12.5 | 12.28 | 42900.0 | 12.28 |
| 2020-06-16 | 13.1 | 12.4 | 13.1 | 12.5 | 60800.0 | 12.5 |
| 2020-06-15 | 13.04 | 12.51 | 13.04 | 12.85 | 42600.0 | 12.85 |
| 2020-06-12 | 12.79 | 12.0 | 12.6 | 12.0 | 33300.0 | 12.0 |
| 2020-06-11 | 13.28 | 12.5 | 13.28 | 12.5 | 43100.0 | 12.5 |
| 2020-06-10 | 13.4 | 12.4 | 13.35 | 12.4 | 147800.0 | 12.4 |
| 2020-06-09 | 13.6 | 12.5 | 13.47 | 12.67 | 71500.0 | 12.67 |
| 2020-06-08 | 13.43 | 11.67 | 11.95 | 13.38 | 52700.0 | 13.38 |
| 2020-06-05 | 11.8 | 11.63 | 11.76 | 11.79 | 11800.0 | 11.79 |
| 2020-06-04 | 11.8 | 11.52 | 11.6 | 11.67 | 12200.0 | 11.67 |
| 2020-06-03 | 11.98 | 11.73 | 11.98 | 11.77 | 11800.0 | 11.77 |
| 2020-06-02 | 12.1 | 11.71 | 12.1 | 11.75 | 15800.0 | 11.75 |
| 2020-06-01 | 12.14 | 11.75 | 11.9 | 11.88 | 18800.0 | 11.88 |
| 2020-05-29 | 12.35 | 11.75 | 12.35 | 12.12 | 23300.0 | 12.12 |
| 2020-05-28 | 12.34 | 11.93 | 12.34 | 12.11 | 37500.0 | 12.11 |
| 2020-05-27 | 12.79 | 11.72 | 12.79 | 11.74 | 19900.0 | 11.74 |
| 2020-05-26 | 12.48 | 11.7 | 12.48 | 11.71 | 12300.0 | 11.71 |
| 2020-05-22 | 11.9 | 11.57 | 11.9 | 11.65 | 10500.0 | 11.65 |
| 2020-05-21 | 11.95 | 11.53 | 11.95 | 11.9 | 13500.0 | 11.9 |
| 2020-05-20 | 12.38 | 11.52 | 11.93 | 11.53 | 15600.0 | 11.53 |
| 2020-05-19 | 12.7 | 11.53 | 12.7 | 12.01 | 12900.0 | 12.01 |
| 2020-05-18 | 12.78 | 11.51 | 12.5 | 11.95 | 26300.0 | 11.95 |
| 2020-05-15 | 12.2 | 11.37 | 12.2 | 11.37 | 9400.0 | 11.37 |
| 2020-05-14 | 11.96 | 11.31 | 11.65 | 11.49 | 12600.0 | 11.49 |
| 2020-05-13 | 12.05 | 11.31 | 12.05 | 11.69 | 22200.0 | 11.69 |
| 2020-05-12 | 12.2 | 11.8 | 12.15 | 11.8 | 16600.0 | 11.8 |
| 2020-05-11 | 12.25 | 11.8 | 12.21 | 11.96 | 14800.0 | 11.96 |
| 2020-05-08 | 12.25 | 11.8 | 12.03 | 11.91 | 13800.0 | 11.91 |
| 2020-05-07 | 12.23 | 11.69 | 11.97 | 11.91 | 10500.0 | 11.91 |
| 2020-05-06 | 12.39 | 11.58 | 12.39 | 11.73 | 9200.0 | 11.73 |
| 2020-05-05 | 12.49 | 11.5 | 11.96 | 12.02 | 20300.0 | 12.02 |
| 2020-05-04 | 11.59 | 11.0 | 11.59 | 11.5 | 25100.0 | 11.5 |
| 2020-05-01 | 11.7 | 11.0 | 11.7 | 11.0 | 25300.0 | 11.0 |
| 2020-04-30 | 13.11 | 11.12 | 13.11 | 11.77 | 111500.0 | 11.77 |
| 2020-04-29 | 13.8 | 12.73 | 13.4 | 13.11 | 88300.0 | 13.11 |
| 2020-04-28 | 16.24 | 12.9 | 12.9 | 13.6 | 422000.0 | 13.6 |
| 2020-04-27 | 12.95 | 12.5 | 12.95 | 12.73 | 52000.0 | 12.73 |
| 2020-04-24 | 12.95 | 12.39 | 12.39 | 12.8 | 62200.0 | 12.8 |
| 2020-04-23 | 12.98 | 12.2 | 12.6 | 12.32 | 36500.0 | 12.32 |
| 2020-04-22 | 12.84 | 12.28 | 12.82 | 12.4 | 27100.0 | 12.4 |
| 2020-04-21 | 12.98 | 12.35 | 12.5 | 12.76 | 46600.0 | 12.76 |
| 2020-04-20 | 13.49 | 12.25 | 13.41 | 12.42 | 90300.0 | 12.42 |
| 2020-04-17 | 13.93 | 12.5 | 13.5 | 12.99 | 99800.0 | 12.99 |
| 2020-04-16 | 13.83 | 11.94 | 12.05 | 13.33 | 226200.0 | 13.33 |
| 2020-04-15 | 12.05 | 11.93 | 12.05 | 11.97 | 32500.0 | 11.97 |
| 2020-04-14 | 12.27 | 11.93 | 12.1 | 12.1 | 54200.0 | 12.1 |
| 2020-04-13 | 12.07 | 11.77 | 12.05 | 11.93 | 69900.0 | 11.93 |
| 2020-04-09 | 12.25 | 11.68 | 12.24 | 12.0 | 63400.0 | 12.0 |
| 2020-04-08 | 12.05 | 11.9 | 12.05 | 12.05 | 48100.0 | 12.05 |
| 2020-04-07 | 12.2 | 11.51 | 12.1 | 11.94 | 68100.0 | 11.94 |
| 2020-04-06 | 12.05 | 11.5 | 12.0 | 11.98 | 35800.0 | 11.98 |
| 2020-04-03 | 12.37 | 11.4 | 12.37 | 11.68 | 63800.0 | 11.68 |
| 2020-04-02 | 12.4 | 11.15 | 11.18 | 11.8 | 115300.0 | 11.8 |
| 2020-04-01 | 10.67 | 10.25 | 10.34 | 10.28 | 7400.0 | 10.28 |
| 2020-03-31 | 10.99 | 10.27 | 10.99 | 10.74 | 4500.0 | 10.74 |
| 2020-03-30 | 11.04 | 10.21 | 11.04 | 10.21 | 9900.0 | 10.21 |
| 2020-03-27 | 11.0 | 10.26 | 11.0 | 10.47 | 14500.0 | 10.47 |
| 2020-03-26 | 11.21 | 10.27 | 10.35 | 11.21 | 22500.0 | 11.21 |
| 2020-03-25 | 10.98 | 10.15 | 10.98 | 10.36 | 9700.0 | 10.36 |
| 2020-03-24 | 11.24 | 10.2 | 11.24 | 10.42 | 22800.0 | 10.42 |
| 2020-03-23 | 10.69 | 10.15 | 10.17 | 10.2 | 6700.0 | 10.2 |
| 2020-03-20 | 10.8 | 10.16 | 10.3 | 10.16 | 23900.0 | 10.16 |
| 2020-03-19 | 10.3 | 10.15 | 10.2 | 10.25 | 9600.0 | 10.25 |
| 2020-03-18 | 10.68 | 10.05 | 10.1 | 10.15 | 6300.0 | 10.15 |
| 2020-03-17 | 10.81 | 9.7 | 9.95 | 10.1 | 18600.0 | 10.1 |
| 2020-03-16 | 10.13 | 9.7 | 10.0 | 9.95 | 22800.0 | 9.95 |
| 2020-03-13 | 11.4 | 9.62 | 11.4 | 10.05 | 9400.0 | 10.05 |
| 2020-03-12 | 10.95 | 10.0 | 10.01 | 10.84 | 20500.0 | 10.84 |
| 2020-03-11 | 11.3 | 10.26 | 11.3 | 10.33 | 16500.0 | 10.33 |
| 2020-03-10 | 11.88 | 10.66 | 10.71 | 11.0 | 15800.0 | 11.0 |
| 2020-03-09 | 11.16 | 10.13 | 11.1 | 10.25 | 18200.0 | 10.25 |
| 2020-03-06 | 11.54 | 11.1 | 11.2 | 11.1 | 8800.0 | 11.1 |
| 2020-03-05 | 11.34 | 11.0 | 11.0 | 11.25 | 3700.0 | 11.25 |
| 2020-03-04 | 11.8 | 11.0 | 11.67 | 11.12 | 21000.0 | 11.12 |
| 2020-03-03 | 11.6 | 11.1 | 11.46 | 11.2 | 36800.0 | 11.2 |
| 2020-03-02 | 11.99 | 11.06 | 11.99 | 11.06 | 10200.0 | 11.06 |
| 2020-02-28 | 11.7 | 10.8 | 11.39 | 11.05 | 18500.0 | 11.05 |
| 2020-02-27 | 11.88 | 11.04 | 11.09 | 11.11 | 82900.0 | 11.11 |
| 2020-02-26 | 11.9 | 11.0 | 11.53 | 11.07 | 15800.0 | 11.07 |
| 2020-02-25 | 12.29 | 11.3 | 12.29 | 11.41 | 13800.0 | 11.41 |
| 2020-02-24 | 12.0 | 10.8 | 12.0 | 11.09 | 30400.0 | 11.09 |
| 2020-02-21 | 12.51 | 11.88 | 12.25 | 12.02 | 13400.0 | 12.02 |
| 2020-02-20 | 12.59 | 12.0 | 12.59 | 12.1 | 15100.0 | 12.1 |
| 2020-02-19 | 12.6 | 12.17 | 12.17 | 12.6 | 57800.0 | 12.6 |
| 2020-02-18 | 12.32 | 11.86 | 12.0 | 12.03 | 6700.0 | 12.03 |