| 名前 | Fuwei Films (Holdings) Co. Ltd. Ordinary Shares |
| ティッカー | FFHL |
| 国 | China |
| 上場年 | 2006.0 |
| セクター | Capital Goods |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 12.6 | 11.1 | 11.51 | 12.55 | 53000.0 | 12.55 |
| 2021-02-12 | 11.7 | 10.58 | 10.72 | 11.7 | 31900.0 | 11.7 |
| 2021-02-11 | 10.88 | 10.35 | 10.55 | 10.63 | 14400.0 | 10.63 |
| 2021-02-10 | 11.2 | 10.08 | 11.09 | 10.43 | 23900.0 | 10.43 |
| 2021-02-09 | 11.25 | 10.68 | 11.25 | 10.95 | 26600.0 | 10.95 |
| 2021-02-08 | 11.56 | 10.92 | 11.04 | 11.29 | 26400.0 | 11.29 |
| 2021-02-05 | 11.18 | 10.19 | 10.93 | 10.98 | 33000.0 | 10.98 |
| 2021-02-04 | 10.98 | 9.84 | 10.33 | 10.65 | 27200.0 | 10.65 |
| 2021-02-03 | 10.41 | 9.93 | 9.93 | 10.33 | 11100.0 | 10.33 |
| 2021-02-02 | 10.58 | 9.48 | 9.5 | 9.81 | 25000.0 | 9.81 |
| 2021-02-01 | 9.95 | 9.23 | 9.55 | 9.79 | 42200.0 | 9.79 |
| 2021-01-29 | 10.78 | 9.79 | 10.35 | 10.07 | 22800.0 | 10.07 |
| 2021-01-28 | 11.94 | 9.19 | 11.21 | 10.09 | 93600.0 | 10.09 |
| 2021-01-27 | 10.94 | 9.97 | 10.0 | 10.89 | 69800.0 | 10.89 |
| 2021-01-26 | 10.16 | 9.42 | 9.7 | 10.0 | 57300.0 | 10.0 |
| 2021-01-25 | 9.89 | 9.21 | 9.3 | 9.65 | 46700.0 | 9.65 |
| 2021-01-22 | 9.99 | 8.41 | 8.57 | 9.22 | 95900.0 | 9.22 |
| 2021-01-21 | 8.64 | 8.28 | 8.28 | 8.43 | 53000.0 | 8.43 |
| 2021-01-20 | 9.5 | 8.05 | 9.23 | 8.28 | 106900.0 | 8.28 |
| 2021-01-19 | 10.18 | 9.02 | 10.05 | 9.36 | 60100.0 | 9.36 |
| 2021-01-15 | 10.7 | 10.05 | 10.5 | 10.19 | 23200.0 | 10.19 |
| 2021-01-14 | 10.83 | 10.2 | 10.45 | 10.23 | 36500.0 | 10.23 |
| 2021-01-13 | 11.02 | 10.32 | 10.45 | 10.59 | 29600.0 | 10.59 |
| 2021-01-12 | 11.45 | 10.2 | 11.45 | 10.64 | 49900.0 | 10.64 |
| 2021-01-11 | 11.89 | 11.29 | 11.89 | 11.47 | 29200.0 | 11.47 |
| 2021-01-08 | 11.77 | 11.21 | 11.77 | 11.67 | 35500.0 | 11.67 |
| 2021-01-07 | 11.9 | 11.16 | 11.16 | 11.77 | 39100.0 | 11.77 |
| 2021-01-06 | 11.91 | 10.76 | 11.11 | 10.93 | 45200.0 | 10.93 |
| 2021-01-05 | 11.74 | 10.2 | 10.2 | 11.34 | 52800.0 | 11.34 |
| 2021-01-04 | 12.22 | 10.15 | 12.2 | 10.23 | 91800.0 | 10.23 |
| 2020-12-31 | 12.47 | 11.42 | 12.47 | 11.81 | 53500.0 | 11.81 |
| 2020-12-30 | 13.6 | 11.87 | 13.03 | 12.61 | 99600.0 | 12.61 |
| 2020-12-29 | 14.43 | 11.79 | 11.84 | 12.99 | 190100.0 | 12.99 |
| 2020-12-28 | 11.94 | 10.63 | 10.63 | 11.61 | 87300.0 | 11.61 |
| 2020-12-24 | 12.16 | 10.0 | 11.78 | 10.24 | 96800.0 | 10.24 |
| 2020-12-23 | 10.83 | 8.56 | 8.56 | 10.63 | 157800.0 | 10.63 |
| 2020-12-22 | 9.73 | 8.21 | 9.68 | 8.62 | 184200.0 | 8.62 |
| 2020-12-21 | 11.42 | 9.5 | 10.8 | 9.54 | 105700.0 | 9.54 |
| 2020-12-18 | 12.5 | 10.32 | 10.46 | 10.68 | 272700.0 | 10.68 |
| 2020-12-17 | 10.83 | 9.05 | 9.12 | 10.29 | 169400.0 | 10.29 |
| 2020-12-16 | 9.18 | 8.5 | 8.55 | 8.92 | 82300.0 | 8.92 |
| 2020-12-15 | 9.0 | 8.37 | 8.46 | 8.5 | 94000.0 | 8.5 |
| 2020-12-14 | 8.44 | 7.4 | 7.4 | 8.23 | 131800.0 | 8.23 |
| 2020-12-11 | 7.95 | 6.62 | 6.65 | 7.29 | 132600.0 | 7.29 |
| 2020-12-10 | 6.72 | 6.17 | 6.53 | 6.5 | 34300.0 | 6.5 |
| 2020-12-09 | 6.88 | 6.05 | 6.61 | 6.53 | 65000.0 | 6.53 |
| 2020-12-08 | 6.8 | 6.07 | 6.1 | 6.74 | 98900.0 | 6.74 |
| 2020-12-07 | 6.35 | 5.61 | 5.61 | 6.1 | 116400.0 | 6.1 |
| 2020-12-04 | 5.72 | 5.6 | 5.6 | 5.68 | 12700.0 | 5.68 |
| 2020-12-03 | 5.65 | 5.5 | 5.6 | 5.64 | 26200.0 | 5.64 |
| 2020-12-02 | 5.72 | 5.5 | 5.51 | 5.65 | 8800.0 | 5.65 |
| 2020-12-01 | 5.83 | 5.53 | 5.68 | 5.6 | 22800.0 | 5.6 |
| 2020-11-30 | 5.93 | 5.51 | 5.75 | 5.68 | 39800.0 | 5.68 |
| 2020-11-27 | 6.17 | 5.51 | 5.95 | 5.68 | 23400.0 | 5.68 |
| 2020-11-25 | 6.0 | 5.42 | 5.83 | 5.91 | 83200.0 | 5.91 |
| 2020-11-24 | 7.19 | 5.7 | 6.28 | 6.21 | 474700.0 | 6.21 |
| 2020-11-23 | 5.78 | 5.33 | 5.33 | 5.56 | 337900.0 | 5.56 |
| 2020-11-20 | 5.65 | 5.22 | 5.65 | 5.33 | 19300.0 | 5.33 |
| 2020-11-19 | 5.67 | 5.34 | 5.39 | 5.65 | 23500.0 | 5.65 |
| 2020-11-18 | 5.43 | 5.23 | 5.34 | 5.33 | 19100.0 | 5.33 |
| 2020-11-17 | 5.39 | 5.19 | 5.23 | 5.3 | 28700.0 | 5.3 |
| 2020-11-16 | 5.23 | 5.01 | 5.23 | 5.17 | 17800.0 | 5.17 |
| 2020-11-13 | 5.18 | 4.77 | 4.77 | 5.18 | 62600.0 | 5.18 |
| 2020-11-12 | 5.0 | 4.67 | 4.67 | 4.74 | 23800.0 | 4.74 |
| 2020-11-11 | 4.98 | 4.59 | 4.81 | 4.73 | 21000.0 | 4.73 |
| 2020-11-10 | 4.91 | 4.55 | 4.71 | 4.57 | 18600.0 | 4.57 |
| 2020-11-09 | 5.02 | 4.66 | 4.87 | 4.71 | 17400.0 | 4.71 |
| 2020-11-06 | 5.09 | 4.37 | 4.44 | 5.05 | 97600.0 | 5.05 |
| 2020-11-05 | 4.7 | 4.35 | 4.42 | 4.41 | 93800.0 | 4.41 |
| 2020-11-04 | 4.44 | 4.25 | 4.41 | 4.33 | 4800.0 | 4.33 |
| 2020-11-03 | 4.46 | 4.19 | 4.27 | 4.45 | 7300.0 | 4.45 |
| 2020-11-02 | 4.49 | 4.26 | 4.41 | 4.4 | 9100.0 | 4.4 |
| 2020-10-30 | 4.6 | 4.38 | 4.59 | 4.47 | 19900.0 | 4.47 |
| 2020-10-29 | 4.61 | 4.4 | 4.61 | 4.4 | 3700.0 | 4.4 |
| 2020-10-28 | 4.62 | 4.19 | 4.27 | 4.62 | 16500.0 | 4.62 |
| 2020-10-27 | 4.47 | 4.24 | 4.38 | 4.33 | 10100.0 | 4.33 |
| 2020-10-26 | 4.53 | 4.19 | 4.5 | 4.38 | 18500.0 | 4.38 |
| 2020-10-23 | 4.7 | 4.52 | 4.67 | 4.61 | 14700.0 | 4.61 |
| 2020-10-22 | 5.1 | 4.52 | 4.58 | 4.71 | 88200.0 | 4.71 |
| 2020-10-21 | 4.75 | 4.34 | 4.43 | 4.58 | 79500.0 | 4.58 |
| 2020-10-20 | 4.5 | 4.23 | 4.29 | 4.33 | 22600.0 | 4.33 |
| 2020-10-19 | 4.53 | 4.13 | 4.41 | 4.39 | 78300.0 | 4.39 |
| 2020-10-16 | 4.53 | 4.19 | 4.2 | 4.26 | 80000.0 | 4.26 |
| 2020-10-15 | 4.99 | 4.02 | 4.05 | 4.16 | 421200.0 | 4.16 |
| 2020-10-14 | 4.3 | 4.0 | 4.3 | 4.02 | 11300.0 | 4.02 |
| 2020-10-13 | 4.45 | 4.2 | 4.25 | 4.2 | 5300.0 | 4.2 |
| 2020-10-12 | 4.3 | 4.16 | 4.16 | 4.26 | 6600.0 | 4.26 |
| 2020-10-09 | 4.48 | 4.17 | 4.4 | 4.19 | 21400.0 | 4.19 |
| 2020-10-08 | 4.5 | 4.19 | 4.2 | 4.31 | 26800.0 | 4.31 |
| 2020-10-07 | 4.23 | 4.06 | 4.13 | 4.19 | 31900.0 | 4.19 |
| 2020-10-06 | 4.14 | 3.98 | 3.98 | 4.14 | 25100.0 | 4.14 |
| 2020-10-05 | 4.2 | 3.7 | 3.7 | 3.87 | 44900.0 | 3.87 |
| 2020-10-02 | 3.79 | 3.52 | 3.65 | 3.73 | 8700.0 | 3.73 |
| 2020-10-01 | 3.85 | 3.63 | 3.77 | 3.72 | 8600.0 | 3.72 |
| 2020-09-30 | 3.9 | 3.74 | 3.88 | 3.74 | 10100.0 | 3.74 |
| 2020-09-29 | 3.88 | 3.76 | 3.86 | 3.77 | 16300.0 | 3.77 |
| 2020-09-28 | 3.87 | 3.71 | 3.85 | 3.85 | 23900.0 | 3.85 |
| 2020-09-25 | 3.73 | 3.59 | 3.59 | 3.69 | 10000.0 | 3.69 |
| 2020-09-24 | 3.72 | 3.57 | 3.64 | 3.63 | 24000.0 | 3.63 |
| 2020-09-23 | 4.1 | 3.43 | 3.57 | 3.83 | 210900.0 | 3.83 |
| 2020-09-22 | 3.74 | 3.57 | 3.74 | 3.58 | 6000.0 | 3.58 |
| 2020-09-21 | 3.67 | 3.53 | 3.55 | 3.64 | 20200.0 | 3.64 |
| 2020-09-18 | 3.73 | 3.55 | 3.73 | 3.55 | 5700.0 | 3.55 |
| 2020-09-17 | 3.79 | 3.53 | 3.79 | 3.59 | 23800.0 | 3.59 |
| 2020-09-16 | 3.79 | 3.68 | 3.77 | 3.71 | 7600.0 | 3.71 |
| 2020-09-15 | 3.88 | 3.7 | 3.75 | 3.81 | 21700.0 | 3.81 |
| 2020-09-14 | 3.8 | 3.55 | 3.63 | 3.74 | 34900.0 | 3.74 |
| 2020-09-11 | 3.76 | 3.51 | 3.56 | 3.51 | 30300.0 | 3.51 |
| 2020-09-10 | 3.89 | 3.58 | 3.69 | 3.61 | 30900.0 | 3.61 |
| 2020-09-09 | 3.95 | 3.6 | 3.86 | 3.63 | 41000.0 | 3.63 |
| 2020-09-08 | 4.17 | 3.76 | 4.09 | 3.86 | 61800.0 | 3.86 |
| 2020-09-04 | 6.34 | 4.01 | 6.22 | 4.1 | 491200.0 | 4.1 |
| 2020-09-03 | 5.86 | 5.2 | 5.79 | 5.71 | 196400.0 | 5.71 |
| 2020-09-02 | 5.68 | 5.22 | 5.5 | 5.66 | 27100.0 | 5.66 |
| 2020-09-01 | 5.66 | 5.44 | 5.61 | 5.53 | 45400.0 | 5.53 |
| 2020-08-31 | 5.77 | 5.37 | 5.72 | 5.69 | 22400.0 | 5.69 |
| 2020-08-28 | 5.74 | 5.24 | 5.32 | 5.63 | 28600.0 | 5.63 |
| 2020-08-27 | 5.76 | 5.31 | 5.6 | 5.35 | 46400.0 | 5.35 |
| 2020-08-26 | 5.73 | 4.93 | 4.94 | 5.6 | 106900.0 | 5.6 |
| 2020-08-25 | 5.04 | 4.89 | 4.92 | 5.01 | 8400.0 | 5.01 |
| 2020-08-24 | 5.02 | 4.81 | 5.02 | 4.83 | 14700.0 | 4.83 |
| 2020-08-21 | 4.99 | 4.86 | 4.99 | 4.93 | 12300.0 | 4.93 |
| 2020-08-20 | 5.23 | 4.95 | 5.16 | 5.06 | 17800.0 | 5.06 |
| 2020-08-19 | 5.29 | 5.07 | 5.11 | 5.28 | 7300.0 | 5.28 |
| 2020-08-18 | 5.25 | 5.0 | 5.13 | 5.23 | 19500.0 | 5.23 |
| 2020-08-17 | 5.37 | 4.98 | 5.1 | 5.19 | 40400.0 | 5.19 |
| 2020-08-14 | 5.49 | 4.95 | 4.99 | 5.18 | 68300.0 | 5.18 |
| 2020-08-13 | 5.1 | 4.96 | 5.01 | 5.1 | 4600.0 | 5.1 |
| 2020-08-12 | 5.2 | 5.0 | 5.11 | 5.03 | 7700.0 | 5.03 |
| 2020-08-11 | 5.21 | 4.84 | 4.84 | 5.06 | 10400.0 | 5.06 |
| 2020-08-10 | 5.13 | 4.82 | 4.9 | 4.83 | 26100.0 | 4.83 |
| 2020-08-07 | 5.28 | 4.8 | 5.04 | 5.05 | 17900.0 | 5.05 |
| 2020-08-06 | 5.24 | 4.96 | 4.96 | 5.14 | 195800.0 | 5.14 |
| 2020-08-05 | 5.43 | 4.75 | 4.83 | 5.03 | 351700.0 | 5.03 |
| 2020-08-04 | 5.14 | 4.69 | 4.9 | 4.85 | 65700.0 | 4.85 |
| 2020-08-03 | 5.18 | 4.86 | 5.12 | 4.9 | 48200.0 | 4.9 |
| 2020-07-31 | 5.21 | 5.01 | 5.21 | 5.08 | 15700.0 | 5.08 |
| 2020-07-30 | 5.3 | 4.99 | 5.18 | 5.1 | 29300.0 | 5.1 |
| 2020-07-29 | 5.33 | 5.05 | 5.05 | 5.31 | 24600.0 | 5.31 |
| 2020-07-28 | 5.58 | 5.03 | 5.3 | 5.13 | 112900.0 | 5.13 |
| 2020-07-27 | 5.88 | 5.04 | 5.79 | 5.35 | 279500.0 | 5.35 |
| 2020-07-24 | 6.06 | 5.6 | 5.8 | 5.65 | 151600.0 | 5.65 |
| 2020-07-23 | 6.12 | 5.75 | 6.02 | 5.75 | 99900.0 | 5.75 |
| 2020-07-22 | 6.4 | 5.58 | 5.81 | 6.15 | 190500.0 | 6.15 |
| 2020-07-21 | 6.19 | 5.66 | 5.66 | 5.86 | 221200.0 | 5.86 |
| 2020-07-20 | 5.85 | 5.54 | 5.56 | 5.65 | 62100.0 | 5.65 |
| 2020-07-17 | 5.99 | 5.61 | 5.82 | 5.68 | 60300.0 | 5.68 |
| 2020-07-16 | 6.36 | 5.75 | 5.75 | 5.92 | 458300.0 | 5.92 |
| 2020-07-15 | 5.94 | 5.57 | 5.69 | 5.75 | 131800.0 | 5.75 |
| 2020-07-14 | 5.95 | 5.6 | 5.63 | 5.65 | 190700.0 | 5.65 |
| 2020-07-13 | 5.92 | 5.53 | 5.74 | 5.66 | 387600.0 | 5.66 |
| 2020-07-10 | 5.81 | 5.56 | 5.66 | 5.67 | 87700.0 | 5.67 |
| 2020-07-09 | 6.1 | 5.52 | 5.85 | 5.66 | 167800.0 | 5.66 |
| 2020-07-08 | 6.09 | 5.5 | 5.76 | 5.81 | 280000.0 | 5.81 |
| 2020-07-07 | 5.98 | 5.61 | 5.89 | 5.79 | 178100.0 | 5.79 |
| 2020-07-06 | 6.49 | 5.57 | 5.88 | 5.95 | 144600.0 | 5.95 |
| 2020-07-02 | 5.99 | 5.5 | 5.67 | 5.77 | 288400.0 | 5.77 |
| 2020-07-01 | 5.66 | 5.24 | 5.24 | 5.49 | 216700.0 | 5.49 |
| 2020-06-30 | 5.8 | 5.2 | 5.62 | 5.33 | 96200.0 | 5.33 |
| 2020-06-29 | 6.02 | 5.38 | 5.68 | 5.66 | 166800.0 | 5.66 |
| 2020-06-26 | 6.46 | 5.35 | 5.4 | 5.68 | 254000.0 | 5.68 |
| 2020-06-25 | 6.46 | 5.56 | 6.1 | 5.86 | 343700.0 | 5.86 |
| 2020-06-24 | 7.0 | 5.06 | 5.25 | 6.62 | 1171400.0 | 6.62 |
| 2020-06-23 | 10.49 | 5.82 | 6.38 | 6.56 | 31232700.0 | 6.56 |
| 2020-06-22 | 4.9 | 3.33 | 3.61 | 4.69 | 2247700.0 | 4.69 |
| 2020-06-19 | 3.12 | 2.93 | 2.93 | 3.09 | 22800.0 | 3.09 |
| 2020-06-18 | 3.19 | 2.9 | 2.92 | 2.92 | 16000.0 | 2.92 |
| 2020-06-17 | 3.29 | 2.9 | 3.07 | 2.94 | 28000.0 | 2.94 |
| 2020-06-16 | 3.46 | 2.95 | 2.98 | 3.09 | 29900.0 | 3.09 |
| 2020-06-15 | 3.2 | 2.91 | 2.92 | 3.19 | 39400.0 | 3.19 |
| 2020-06-12 | 3.6 | 2.88 | 3.28 | 3.2 | 155400.0 | 3.2 |
| 2020-06-11 | 5.0 | 2.54 | 2.74 | 3.23 | 2641800.0 | 3.23 |
| 2020-06-10 | 3.09 | 2.5 | 2.84 | 2.59 | 210500.0 | 2.59 |
| 2020-06-09 | 2.9 | 2.38 | 2.38 | 2.65 | 67900.0 | 2.65 |
| 2020-06-08 | 2.66 | 2.3 | 2.5 | 2.51 | 14500.0 | 2.51 |
| 2020-06-05 | 2.5 | 2.33 | 2.38 | 2.45 | 1900.0 | 2.45 |
| 2020-06-04 | 2.56 | 2.31 | 2.55 | 2.38 | 21700.0 | 2.38 |
| 2020-06-03 | 2.64 | 2.27 | 2.27 | 2.56 | 31700.0 | 2.56 |
| 2020-06-02 | 2.35 | 2.21 | 2.32 | 2.33 | 11200.0 | 2.33 |
| 2020-06-01 | 2.32 | 2.25 | 2.32 | 2.29 | 1900.0 | 2.29 |
| 2020-05-29 | 2.23 | 2.2 | 2.23 | 2.2 | 600.0 | 2.2 |
| 2020-05-28 | 2.35 | 2.22 | 2.31 | 2.27 | 12200.0 | 2.27 |
| 2020-05-27 | 2.35 | 2.24 | 2.35 | 2.31 | 10200.0 | 2.31 |
| 2020-05-26 | 2.28 | 2.15 | 2.24 | 2.25 | 10000.0 | 2.25 |
| 2020-05-22 | 2.33 | 2.17 | 2.17 | 2.25 | 4100.0 | 2.25 |
| 2020-05-21 | 2.23 | 2.17 | 2.23 | 2.17 | 20900.0 | 2.17 |
| 2020-05-20 | 2.56 | 2.2 | 2.34 | 2.21 | 80400.0 | 2.21 |
| 2020-05-19 | 2.28 | 2.18 | 2.22 | 2.28 | 2400.0 | 2.28 |
| 2020-05-18 | 2.32 | 2.19 | 2.22 | 2.31 | 4100.0 | 2.31 |
| 2020-05-15 | 2.34 | 2.34 | 2.34 | 2.34 | 300.0 | 2.34 |
| 2020-05-14 | 2.33 | 2.14 | 2.14 | 2.33 | 400.0 | 2.33 |
| 2020-05-13 | 2.21 | 2.19 | 2.2 | 2.21 | 5800.0 | 2.21 |
| 2020-05-12 | 2.41 | 2.17 | 2.38 | 2.17 | 15400.0 | 2.17 |
| 2020-05-11 | 2.55 | 2.41 | 2.47 | 2.41 | 6900.0 | 2.41 |
| 2020-05-08 | 2.58 | 2.25 | 2.35 | 2.42 | 12800.0 | 2.42 |
| 2020-05-07 | 2.29 | 2.2 | 2.29 | 2.29 | 7800.0 | 2.29 |
| 2020-05-06 | 2.27 | 2.16 | 2.16 | 2.27 | 8900.0 | 2.27 |
| 2020-05-05 | 2.39 | 2.25 | 2.39 | 2.28 | 6700.0 | 2.28 |
| 2020-05-04 | 2.46 | 2.1 | 2.1 | 2.34 | 20500.0 | 2.34 |
| 2020-05-01 | 2.47 | 2.13 | 2.47 | 2.15 | 5800.0 | 2.15 |
| 2020-04-30 | 2.58 | 2.19 | 2.5 | 2.32 | 61600.0 | 2.32 |
| 2020-04-29 | 3.26 | 2.5 | 3.09 | 2.51 | 367000.0 | 2.51 |
| 2020-04-28 | 2.56 | 2.24 | 2.47 | 2.45 | 177700.0 | 2.45 |
| 2020-04-27 | 2.37 | 2.24 | 2.35 | 2.33 | 3300.0 | 2.33 |
| 2020-04-24 | 2.3 | 2.08 | 2.08 | 2.28 | 1000.0 | 2.28 |
| 2020-04-23 | 2.24 | 2.24 | 2.24 | 2.24 | 300.0 | 2.24 |
| 2020-04-22 | 2.33 | 2.08 | 2.33 | 2.16 | 1300.0 | 2.16 |
| 2020-04-21 | 2.32 | 2.13 | 2.2 | 2.29 | 1500.0 | 2.29 |
| 2020-04-20 | 2.21 | 2.1 | 2.16 | 2.14 | 4000.0 | 2.14 |
| 2020-04-17 | 2.42 | 2.08 | 2.42 | 2.33 | 5000.0 | 2.33 |
| 2020-04-16 | 2.42 | 2.23 | 2.42 | 2.28 | 4800.0 | 2.28 |
| 2020-04-15 | 2.48 | 2.2 | 2.21 | 2.38 | 13300.0 | 2.38 |
| 2020-04-14 | 2.17 | 2.04 | 2.04 | 2.17 | 700.0 | 2.17 |
| 2020-04-13 | 2.16 | 2.02 | 2.02 | 2.16 | 18900.0 | 2.16 |
| 2020-04-09 | 2.08 | 1.93 | 1.94 | 2.03 | 8400.0 | 2.03 |
| 2020-04-08 | 1.96 | 1.8 | 1.8 | 1.89 | 10100.0 | 1.89 |
| 2020-04-07 | 1.76 | 1.76 | 1.76 | 1.76 | 0.0 | 1.76 |
| 2020-04-06 | 1.93 | 1.76 | 1.83 | 1.76 | 6600.0 | 1.76 |
| 2020-04-03 | 1.97 | 1.73 | 1.82 | 1.82 | 8100.0 | 1.82 |
| 2020-04-02 | 2.02 | 1.83 | 1.88 | 1.84 | 7300.0 | 1.84 |
| 2020-04-01 | 2.06 | 1.82 | 1.84 | 1.89 | 5100.0 | 1.89 |
| 2020-03-31 | 2.21 | 1.87 | 1.9 | 1.99 | 35700.0 | 1.99 |
| 2020-03-30 | 1.89 | 1.72 | 1.8 | 1.86 | 5900.0 | 1.86 |
| 2020-03-27 | 1.81 | 1.81 | 1.81 | 1.81 | 900.0 | 1.81 |
| 2020-03-26 | 2.05 | 1.65 | 1.65 | 1.7 | 7100.0 | 1.7 |
| 2020-03-25 | 1.82 | 1.59 | 1.82 | 1.7 | 6300.0 | 1.7 |
| 2020-03-24 | 1.78 | 1.67 | 1.78 | 1.71 | 1200.0 | 1.71 |
| 2020-03-23 | 1.82 | 1.57 | 1.82 | 1.58 | 2600.0 | 1.58 |
| 2020-03-20 | 1.94 | 1.74 | 1.94 | 1.74 | 1600.0 | 1.74 |
| 2020-03-19 | 2.17 | 1.56 | 2.17 | 1.65 | 18200.0 | 1.65 |
| 2020-03-18 | 2.1 | 1.81 | 2.1 | 1.81 | 16500.0 | 1.81 |
| 2020-03-17 | 2.15 | 1.81 | 2.1 | 1.81 | 5300.0 | 1.81 |
| 2020-03-16 | 2.08 | 1.82 | 1.85 | 2.06 | 11100.0 | 2.06 |
| 2020-03-13 | 2.13 | 1.83 | 1.86 | 1.91 | 5800.0 | 1.91 |
| 2020-03-12 | 2.29 | 1.86 | 1.86 | 1.86 | 33200.0 | 1.86 |
| 2020-03-11 | 2.38 | 2.1 | 2.38 | 2.1 | 12200.0 | 2.1 |
| 2020-03-10 | 2.34 | 2.07 | 2.33 | 2.14 | 8100.0 | 2.14 |
| 2020-03-09 | 2.74 | 2.05 | 2.74 | 2.19 | 47800.0 | 2.19 |
| 2020-03-06 | 2.95 | 2.78 | 2.78 | 2.8 | 7900.0 | 2.8 |
| 2020-03-05 | 2.9 | 2.83 | 2.9 | 2.83 | 2400.0 | 2.83 |
| 2020-03-04 | 2.94 | 2.83 | 2.89 | 2.92 | 25500.0 | 2.92 |
| 2020-03-03 | 3.04 | 2.9 | 2.92 | 2.9 | 23500.0 | 2.9 |
| 2020-03-02 | 3.09 | 2.94 | 3.07 | 2.99 | 24800.0 | 2.99 |
| 2020-02-28 | 3.48 | 2.9 | 3.2 | 2.94 | 129400.0 | 2.94 |
| 2020-02-27 | 3.13 | 2.88 | 2.91 | 3.12 | 59300.0 | 3.12 |
| 2020-02-26 | 3.0 | 2.89 | 2.89 | 2.99 | 37500.0 | 2.99 |
| 2020-02-25 | 3.03 | 2.86 | 3.03 | 2.94 | 21500.0 | 2.94 |
| 2020-02-24 | 3.03 | 2.85 | 2.97 | 2.87 | 20800.0 | 2.87 |
| 2020-02-21 | 3.19 | 2.88 | 2.9 | 3.04 | 24100.0 | 3.04 |
| 2020-02-20 | 3.02 | 2.83 | 3.02 | 2.88 | 20200.0 | 2.88 |
| 2020-02-19 | 3.06 | 2.86 | 3.06 | 2.89 | 13500.0 | 2.89 |
| 2020-02-18 | 3.05 | 2.8 | 2.8 | 2.99 | 11900.0 | 2.99 |