| 名前 | Greenland Technologies Holding Corporation Ordinary Shares |
| ティッカー | GTEC |
| 国 | China |
| 上場年 | 2018.0 |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 7.78 | 7.42 | 7.72 | 7.49 | 103700.0 | 7.49 |
| 2021-02-12 | 7.87 | 7.55 | 7.82 | 7.61 | 113400.0 | 7.61 |
| 2021-02-11 | 8.12 | 7.62 | 7.7 | 7.9 | 110600.0 | 7.9 |
| 2021-02-10 | 8.15 | 7.33 | 8.0 | 7.7 | 107400.0 | 7.7 |
| 2021-02-09 | 8.13 | 7.86 | 7.99 | 7.93 | 187100.0 | 7.93 |
| 2021-02-08 | 7.95 | 7.65 | 7.93 | 7.76 | 131000.0 | 7.76 |
| 2021-02-05 | 8.8 | 7.72 | 7.97 | 7.88 | 687600.0 | 7.88 |
| 2021-02-04 | 7.99 | 7.45 | 7.68 | 7.99 | 268100.0 | 7.99 |
| 2021-02-03 | 7.64 | 7.27 | 7.34 | 7.43 | 188400.0 | 7.43 |
| 2021-02-02 | 7.42 | 7.11 | 7.42 | 7.37 | 55500.0 | 7.37 |
| 2021-02-01 | 7.45 | 7.0 | 7.45 | 7.3 | 64000.0 | 7.3 |
| 2021-01-29 | 7.5 | 6.79 | 7.07 | 7.45 | 196000.0 | 7.45 |
| 2021-01-28 | 7.58 | 6.9 | 7.25 | 7.12 | 147600.0 | 7.12 |
| 2021-01-27 | 7.77 | 7.23 | 7.42 | 7.31 | 174200.0 | 7.31 |
| 2021-01-26 | 7.93 | 7.47 | 7.56 | 7.7 | 132100.0 | 7.7 |
| 2021-01-25 | 7.97 | 7.3 | 7.63 | 7.58 | 270200.0 | 7.58 |
| 2021-01-22 | 7.97 | 7.45 | 7.56 | 7.54 | 138000.0 | 7.54 |
| 2021-01-21 | 7.89 | 7.25 | 7.37 | 7.59 | 155200.0 | 7.59 |
| 2021-01-20 | 7.67 | 7.22 | 7.59 | 7.43 | 59200.0 | 7.43 |
| 2021-01-19 | 7.75 | 7.38 | 7.53 | 7.49 | 124600.0 | 7.49 |
| 2021-01-15 | 8.03 | 7.38 | 7.93 | 7.46 | 166400.0 | 7.46 |
| 2021-01-14 | 8.84 | 7.68 | 8.73 | 8.05 | 429700.0 | 8.05 |
| 2021-01-13 | 8.75 | 7.1 | 7.31 | 8.27 | 1032500.0 | 8.27 |
| 2021-01-12 | 7.12 | 6.85 | 7.1 | 6.9 | 136700.0 | 6.9 |
| 2021-01-11 | 7.26 | 7.1 | 7.16 | 7.2 | 69500.0 | 7.2 |
| 2021-01-08 | 7.44 | 7.14 | 7.35 | 7.23 | 84400.0 | 7.23 |
| 2021-01-07 | 7.41 | 7.15 | 7.3 | 7.34 | 145600.0 | 7.34 |
| 2021-01-06 | 7.35 | 6.88 | 7.29 | 6.95 | 146100.0 | 6.95 |
| 2021-01-05 | 7.36 | 6.82 | 7.07 | 7.16 | 59800.0 | 7.16 |
| 2021-01-04 | 7.2 | 6.66 | 7.15 | 7.15 | 126100.0 | 7.15 |
| 2020-12-31 | 7.51 | 7.17 | 7.43 | 7.24 | 120400.0 | 7.24 |
| 2020-12-30 | 7.64 | 7.26 | 7.26 | 7.64 | 105800.0 | 7.64 |
| 2020-12-29 | 7.81 | 7.15 | 7.62 | 7.26 | 151800.0 | 7.26 |
| 2020-12-28 | 8.11 | 7.55 | 8.11 | 7.55 | 163100.0 | 7.55 |
| 2020-12-24 | 8.35 | 8.01 | 8.24 | 8.07 | 35000.0 | 8.07 |
| 2020-12-23 | 8.35 | 8.07 | 8.07 | 8.19 | 92100.0 | 8.19 |
| 2020-12-22 | 8.77 | 7.9 | 8.73 | 7.99 | 342800.0 | 7.99 |
| 2020-12-21 | 9.76 | 8.7 | 9.73 | 8.79 | 511900.0 | 8.79 |
| 2020-12-18 | 9.35 | 8.61 | 8.75 | 9.09 | 593100.0 | 9.09 |
| 2020-12-17 | 8.85 | 8.13 | 8.21 | 8.7 | 712000.0 | 8.7 |
| 2020-12-16 | 8.19 | 7.54 | 7.85 | 8.12 | 216700.0 | 8.12 |
| 2020-12-15 | 8.01 | 7.51 | 7.52 | 7.82 | 179100.0 | 7.82 |
| 2020-12-14 | 8.45 | 7.39 | 8.24 | 7.51 | 375800.0 | 7.51 |
| 2020-12-11 | 8.95 | 8.25 | 8.5 | 8.39 | 580600.0 | 8.39 |
| 2020-12-10 | 9.0 | 8.49 | 8.66 | 8.55 | 861700.0 | 8.55 |
| 2020-12-09 | 9.45 | 8.5 | 8.73 | 8.87 | 848500.0 | 8.87 |
| 2020-12-08 | 9.21 | 7.9 | 8.1 | 8.9 | 2365000.0 | 8.9 |
| 2020-12-07 | 11.4 | 7.71 | 9.19 | 8.29 | 66203200.0 | 8.29 |
| 2020-12-04 | 5.66 | 5.26 | 5.65 | 5.55 | 226200.0 | 5.55 |
| 2020-12-03 | 5.87 | 5.53 | 5.72 | 5.61 | 222700.0 | 5.61 |
| 2020-12-02 | 5.68 | 5.09 | 5.27 | 5.59 | 237000.0 | 5.59 |
| 2020-12-01 | 5.61 | 5.25 | 5.58 | 5.41 | 336500.0 | 5.41 |
| 2020-11-30 | 6.03 | 5.5 | 5.93 | 5.72 | 346200.0 | 5.72 |
| 2020-11-27 | 6.43 | 5.69 | 6.28 | 5.83 | 453700.0 | 5.83 |
| 2020-11-25 | 6.6 | 6.0 | 6.1 | 6.23 | 567500.0 | 6.23 |
| 2020-11-24 | 7.48 | 5.81 | 7.46 | 6.33 | 2270300.0 | 6.33 |
| 2020-11-23 | 7.7 | 5.15 | 5.5 | 7.7 | 9017800.0 | 7.7 |
| 2020-11-20 | 4.82 | 4.55 | 4.8 | 4.69 | 321000.0 | 4.69 |
| 2020-11-19 | 4.98 | 4.5 | 4.9 | 4.8 | 419800.0 | 4.8 |
| 2020-11-18 | 5.3 | 4.8 | 5.01 | 4.93 | 511900.0 | 4.93 |
| 2020-11-17 | 5.5 | 4.8 | 5.3 | 4.93 | 963500.0 | 4.93 |
| 2020-11-16 | 6.67 | 5.42 | 6.07 | 5.65 | 2416600.0 | 5.65 |
| 2020-11-13 | 7.56 | 5.6 | 6.0 | 6.1 | 11117200.0 | 6.1 |
| 2020-11-12 | 6.65 | 4.61 | 4.83 | 5.64 | 13807800.0 | 5.64 |
| 2020-11-11 | 6.58 | 3.8 | 4.12 | 4.95 | 10827400.0 | 4.95 |
| 2020-11-10 | 10.0 | 3.26 | 3.45 | 5.16 | 166088700.0 | 5.16 |
| 2020-11-09 | 2.45 | 2.19 | 2.19 | 2.34 | 90300.0 | 2.34 |
| 2020-11-06 | 2.18 | 1.97 | 2.05 | 2.09 | 37700.0 | 2.09 |
| 2020-11-05 | 2.13 | 1.99 | 2.06 | 2.07 | 32700.0 | 2.07 |
| 2020-11-04 | 2.08 | 1.91 | 2.04 | 2.06 | 28100.0 | 2.06 |
| 2020-11-03 | 2.06 | 1.94 | 1.95 | 1.97 | 24900.0 | 1.97 |
| 2020-11-02 | 2.02 | 1.88 | 1.97 | 1.95 | 48600.0 | 1.95 |
| 2020-10-30 | 2.17 | 1.77 | 2.17 | 1.81 | 123900.0 | 1.81 |
| 2020-10-29 | 2.25 | 2.06 | 2.12 | 2.18 | 29700.0 | 2.18 |
| 2020-10-28 | 2.3 | 2.08 | 2.26 | 2.13 | 67300.0 | 2.13 |
| 2020-10-27 | 2.39 | 2.25 | 2.37 | 2.26 | 86600.0 | 2.26 |
| 2020-10-26 | 2.58 | 2.36 | 2.58 | 2.43 | 63500.0 | 2.43 |
| 2020-10-23 | 2.6 | 2.38 | 2.6 | 2.55 | 87300.0 | 2.55 |
| 2020-10-22 | 2.61 | 2.3 | 2.49 | 2.44 | 188700.0 | 2.44 |
| 2020-10-21 | 2.86 | 2.4 | 2.77 | 2.44 | 364100.0 | 2.44 |
| 2020-10-20 | 3.3 | 2.7 | 3.12 | 2.96 | 1449200.0 | 2.96 |
| 2020-10-19 | 4.05 | 2.51 | 2.51 | 3.54 | 3900900.0 | 3.54 |
| 2020-10-16 | 2.71 | 2.46 | 2.71 | 2.5 | 39700.0 | 2.5 |
| 2020-10-15 | 2.71 | 2.45 | 2.46 | 2.71 | 28500.0 | 2.71 |
| 2020-10-14 | 2.56 | 2.35 | 2.35 | 2.41 | 30400.0 | 2.41 |
| 2020-10-13 | 2.57 | 2.39 | 2.57 | 2.4 | 27100.0 | 2.4 |
| 2020-10-12 | 2.71 | 2.42 | 2.71 | 2.5 | 29900.0 | 2.5 |
| 2020-10-09 | 2.93 | 2.56 | 2.93 | 2.72 | 36200.0 | 2.72 |
| 2020-10-08 | 2.86 | 2.5 | 2.68 | 2.8 | 94700.0 | 2.8 |
| 2020-10-07 | 2.95 | 2.5 | 2.84 | 2.69 | 97600.0 | 2.69 |
| 2020-10-06 | 2.96 | 2.1 | 2.28 | 2.83 | 238500.0 | 2.83 |
| 2020-10-05 | 2.27 | 2.2 | 2.23 | 2.23 | 18000.0 | 2.23 |
| 2020-10-02 | 2.4 | 2.15 | 2.4 | 2.15 | 17400.0 | 2.15 |
| 2020-10-01 | 2.55 | 2.31 | 2.44 | 2.4 | 9200.0 | 2.4 |
| 2020-09-30 | 2.51 | 2.31 | 2.51 | 2.4 | 7300.0 | 2.4 |
| 2020-09-29 | 2.4 | 2.35 | 2.4 | 2.38 | 7800.0 | 2.38 |
| 2020-09-28 | 2.44 | 2.27 | 2.44 | 2.35 | 24300.0 | 2.35 |
| 2020-09-25 | 2.75 | 2.34 | 2.47 | 2.44 | 82900.0 | 2.44 |
| 2020-09-24 | 2.66 | 2.43 | 2.6 | 2.43 | 10100.0 | 2.43 |
| 2020-09-23 | 2.64 | 2.42 | 2.64 | 2.55 | 6500.0 | 2.55 |
| 2020-09-22 | 2.82 | 2.5 | 2.57 | 2.67 | 17300.0 | 2.67 |
| 2020-09-21 | 2.79 | 2.55 | 2.77 | 2.57 | 9600.0 | 2.57 |
| 2020-09-18 | 2.8 | 2.65 | 2.79 | 2.68 | 12200.0 | 2.68 |
| 2020-09-17 | 2.85 | 2.7 | 2.85 | 2.81 | 18400.0 | 2.81 |
| 2020-09-16 | 2.86 | 2.68 | 2.69 | 2.7 | 14000.0 | 2.7 |
| 2020-09-15 | 2.88 | 2.7 | 2.84 | 2.7 | 9000.0 | 2.7 |
| 2020-09-14 | 2.96 | 2.7 | 2.89 | 2.81 | 8500.0 | 2.81 |
| 2020-09-11 | 2.96 | 2.7 | 2.75 | 2.77 | 12400.0 | 2.77 |
| 2020-09-10 | 2.97 | 2.7 | 2.91 | 2.73 | 24000.0 | 2.73 |
| 2020-09-09 | 3.17 | 2.88 | 3.13 | 3.09 | 42600.0 | 3.09 |
| 2020-09-08 | 3.2 | 2.8 | 3.2 | 3.05 | 23800.0 | 3.05 |
| 2020-09-04 | 3.28 | 2.65 | 3.04 | 3.05 | 100700.0 | 3.05 |
| 2020-09-03 | 3.09 | 3.0 | 3.09 | 3.0 | 18000.0 | 3.0 |
| 2020-09-02 | 3.2 | 3.01 | 3.2 | 3.09 | 14200.0 | 3.09 |
| 2020-09-01 | 3.18 | 3.01 | 3.01 | 3.18 | 6000.0 | 3.18 |
| 2020-08-31 | 3.16 | 3.01 | 3.08 | 3.06 | 64800.0 | 3.06 |
| 2020-08-28 | 3.15 | 3.02 | 3.15 | 3.12 | 6000.0 | 3.12 |
| 2020-08-27 | 3.14 | 3.02 | 3.1 | 3.07 | 12900.0 | 3.07 |
| 2020-08-26 | 3.24 | 3.02 | 3.24 | 3.23 | 12800.0 | 3.23 |
| 2020-08-25 | 3.33 | 2.86 | 2.92 | 3.25 | 118300.0 | 3.25 |
| 2020-08-24 | 3.03 | 2.8 | 3.03 | 2.84 | 17100.0 | 2.84 |
| 2020-08-21 | 2.95 | 2.8 | 2.83 | 2.9 | 36800.0 | 2.9 |
| 2020-08-20 | 3.07 | 2.9 | 3.01 | 2.9 | 34000.0 | 2.9 |
| 2020-08-19 | 3.19 | 2.97 | 3.07 | 3.14 | 65900.0 | 3.14 |
| 2020-08-18 | 3.07 | 2.97 | 3.07 | 2.99 | 9800.0 | 2.99 |
| 2020-08-17 | 3.1 | 2.9 | 2.95 | 2.94 | 33900.0 | 2.94 |
| 2020-08-14 | 3.09 | 2.83 | 3.09 | 2.96 | 36600.0 | 2.96 |
| 2020-08-13 | 3.13 | 2.92 | 3.02 | 2.99 | 46100.0 | 2.99 |
| 2020-08-12 | 2.99 | 2.9 | 2.99 | 2.9 | 14600.0 | 2.9 |
| 2020-08-11 | 3.13 | 2.9 | 3.04 | 2.92 | 27700.0 | 2.92 |
| 2020-08-10 | 3.2 | 2.72 | 3.2 | 3.16 | 51800.0 | 3.16 |
| 2020-08-07 | 3.31 | 3.07 | 3.31 | 3.21 | 21300.0 | 3.21 |
| 2020-08-06 | 3.4 | 2.94 | 3.04 | 3.17 | 121400.0 | 3.17 |
| 2020-08-05 | 3.0 | 2.77 | 2.89 | 3.0 | 7400.0 | 3.0 |
| 2020-08-04 | 3.35 | 2.75 | 2.99 | 2.79 | 66400.0 | 2.79 |
| 2020-08-03 | 2.88 | 2.72 | 2.81 | 2.73 | 17100.0 | 2.73 |
| 2020-07-31 | 2.83 | 2.63 | 2.68 | 2.63 | 9900.0 | 2.63 |
| 2020-07-30 | 2.99 | 2.65 | 2.99 | 2.73 | 15500.0 | 2.73 |
| 2020-07-29 | 2.86 | 2.67 | 2.85 | 2.78 | 17200.0 | 2.78 |
| 2020-07-28 | 2.85 | 2.64 | 2.64 | 2.84 | 13300.0 | 2.84 |
| 2020-07-27 | 2.86 | 2.64 | 2.86 | 2.65 | 15800.0 | 2.65 |
| 2020-07-24 | 2.97 | 2.76 | 2.97 | 2.85 | 8100.0 | 2.85 |
| 2020-07-23 | 2.99 | 2.8 | 2.82 | 2.85 | 35900.0 | 2.85 |
| 2020-07-22 | 2.98 | 2.8 | 2.98 | 2.86 | 10800.0 | 2.86 |
| 2020-07-21 | 3.18 | 2.8 | 2.96 | 3.02 | 56200.0 | 3.02 |
| 2020-07-20 | 3.19 | 2.8 | 2.8 | 2.93 | 47800.0 | 2.93 |
| 2020-07-17 | 3.11 | 2.8 | 3.09 | 2.98 | 61700.0 | 2.98 |
| 2020-07-16 | 3.7 | 2.9 | 3.4 | 2.97 | 41000.0 | 2.97 |
| 2020-07-15 | 3.7 | 3.15 | 3.15 | 3.41 | 61500.0 | 3.41 |
| 2020-07-14 | 3.84 | 3.02 | 3.84 | 3.4 | 89000.0 | 3.4 |
| 2020-07-13 | 4.5 | 3.33 | 3.33 | 3.72 | 463100.0 | 3.72 |
| 2020-07-10 | 3.49 | 2.83 | 2.85 | 3.3 | 161200.0 | 3.3 |
| 2020-07-09 | 2.84 | 2.65 | 2.83 | 2.76 | 7000.0 | 2.76 |
| 2020-07-08 | 2.85 | 2.6 | 2.68 | 2.7 | 34400.0 | 2.7 |
| 2020-07-07 | 2.99 | 2.48 | 2.92 | 2.67 | 14100.0 | 2.67 |
| 2020-07-06 | 3.0 | 2.32 | 2.44 | 2.78 | 68000.0 | 2.78 |
| 2020-07-02 | 2.55 | 2.26 | 2.55 | 2.31 | 11200.0 | 2.31 |
| 2020-07-01 | 2.59 | 2.26 | 2.42 | 2.37 | 27800.0 | 2.37 |
| 2020-06-30 | 2.51 | 2.31 | 2.4 | 2.31 | 13400.0 | 2.31 |
| 2020-06-29 | 2.66 | 2.4 | 2.66 | 2.46 | 4900.0 | 2.46 |
| 2020-06-26 | 2.92 | 2.3 | 2.92 | 2.47 | 36000.0 | 2.47 |
| 2020-06-25 | 3.08 | 2.7 | 2.7 | 2.77 | 63900.0 | 2.77 |
| 2020-06-24 | 2.99 | 2.71 | 2.99 | 2.75 | 31300.0 | 2.75 |
| 2020-06-23 | 3.3 | 2.72 | 2.99 | 2.86 | 46600.0 | 2.86 |
| 2020-06-22 | 3.49 | 2.64 | 2.64 | 2.86 | 223300.0 | 2.86 |
| 2020-06-19 | 3.01 | 2.48 | 2.92 | 2.64 | 31900.0 | 2.64 |
| 2020-06-18 | 3.2 | 2.72 | 3.01 | 2.98 | 17800.0 | 2.98 |
| 2020-06-17 | 3.44 | 2.59 | 2.59 | 2.87 | 253900.0 | 2.87 |
| 2020-06-16 | 2.72 | 2.47 | 2.47 | 2.52 | 15000.0 | 2.52 |
| 2020-06-15 | 2.58 | 2.21 | 2.58 | 2.35 | 22100.0 | 2.35 |
| 2020-06-12 | 2.62 | 2.3 | 2.6 | 2.48 | 49800.0 | 2.48 |
| 2020-06-11 | 4.0 | 2.23 | 3.15 | 2.67 | 240400.0 | 2.67 |
| 2020-06-10 | 3.19 | 2.38 | 3.01 | 3.09 | 63300.0 | 3.09 |
| 2020-06-09 | 3.18 | 2.24 | 3.02 | 2.75 | 15500.0 | 2.75 |
| 2020-06-08 | 2.94 | 2.36 | 2.36 | 2.88 | 34400.0 | 2.88 |
| 2020-06-05 | 2.43 | 2.0 | 2.06 | 2.27 | 32500.0 | 2.27 |
| 2020-06-04 | 2.01 | 1.95 | 2.01 | 1.97 | 2500.0 | 1.97 |
| 2020-06-03 | 2.03 | 1.92 | 2.0 | 1.92 | 1900.0 | 1.92 |
| 2020-06-02 | 2.26 | 1.93 | 2.02 | 1.93 | 7200.0 | 1.93 |
| 2020-06-01 | 2.09 | 1.93 | 2.09 | 1.95 | 4300.0 | 1.95 |
| 2020-05-29 | 2.17 | 1.96 | 2.17 | 2.1 | 3500.0 | 2.1 |
| 2020-05-28 | 2.13 | 1.95 | 2.13 | 2.1 | 4700.0 | 2.1 |
| 2020-05-27 | 2.1 | 1.93 | 2.1 | 2.02 | 10800.0 | 2.02 |
| 2020-05-26 | 2.1 | 2.02 | 2.07 | 2.07 | 4800.0 | 2.07 |
| 2020-05-22 | 2.14 | 2.0 | 2.01 | 2.14 | 11100.0 | 2.14 |
| 2020-05-21 | 2.1 | 2.0 | 2.1 | 2.08 | 1500.0 | 2.08 |
| 2020-05-20 | 2.14 | 1.97 | 2.14 | 2.0 | 8900.0 | 2.0 |
| 2020-05-19 | 2.04 | 1.97 | 2.03 | 2.04 | 2100.0 | 2.04 |
| 2020-05-18 | 1.95 | 1.83 | 1.95 | 1.85 | 2700.0 | 1.85 |
| 2020-05-15 | 2.03 | 1.89 | 2.03 | 1.94 | 3400.0 | 1.94 |
| 2020-05-14 | 1.99 | 1.7 | 1.7 | 1.86 | 8700.0 | 1.86 |
| 2020-05-13 | 1.74 | 1.7 | 1.74 | 1.7 | 2000.0 | 1.7 |
| 2020-05-12 | 1.74 | 1.72 | 1.72 | 1.73 | 4500.0 | 1.73 |
| 2020-05-11 | 1.78 | 1.7 | 1.78 | 1.73 | 3100.0 | 1.73 |
| 2020-05-08 | 1.79 | 1.64 | 1.79 | 1.73 | 8200.0 | 1.73 |
| 2020-05-07 | 1.91 | 1.7 | 1.91 | 1.79 | 4500.0 | 1.79 |
| 2020-05-06 | 2.0 | 1.81 | 2.0 | 1.88 | 6900.0 | 1.88 |
| 2020-05-05 | 2.27 | 2.0 | 2.24 | 2.01 | 7500.0 | 2.01 |
| 2020-05-04 | 2.16 | 2.08 | 2.16 | 2.08 | 2000.0 | 2.08 |
| 2020-05-01 | 2.15 | 1.81 | 1.81 | 2.15 | 1200.0 | 2.15 |
| 2020-04-30 | 2.3 | 1.89 | 2.3 | 1.98 | 6600.0 | 1.98 |
| 2020-04-29 | 2.27 | 2.01 | 2.02 | 2.2 | 33400.0 | 2.2 |
| 2020-04-28 | 2.05 | 1.98 | 2.05 | 1.99 | 3700.0 | 1.99 |
| 2020-04-27 | 2.19 | 2.0 | 2.02 | 2.0 | 7100.0 | 2.0 |
| 2020-04-24 | 2.06 | 2.05 | 2.06 | 2.05 | 700.0 | 2.05 |
| 2020-04-23 | 2.19 | 2.12 | 2.19 | 2.12 | 1300.0 | 2.12 |
| 2020-04-22 | 2.32 | 2.12 | 2.32 | 2.12 | 1900.0 | 2.12 |
| 2020-04-21 | 2.55 | 2.02 | 2.55 | 2.09 | 4000.0 | 2.09 |
| 2020-04-20 | 2.42 | 2.06 | 2.42 | 2.06 | 2800.0 | 2.06 |
| 2020-04-17 | 2.29 | 2.02 | 2.17 | 2.1 | 3400.0 | 2.1 |
| 2020-04-16 | 2.33 | 2.13 | 2.33 | 2.19 | 3900.0 | 2.19 |
| 2020-04-15 | 2.39 | 2.18 | 2.39 | 2.23 | 4900.0 | 2.23 |
| 2020-04-14 | 2.63 | 1.89 | 2.11 | 2.05 | 46100.0 | 2.05 |
| 2020-04-13 | 2.42 | 2.3 | 2.42 | 2.31 | 2100.0 | 2.31 |
| 2020-04-09 | 2.4 | 2.15 | 2.4 | 2.28 | 1500.0 | 2.28 |
| 2020-04-08 | 2.41 | 2.14 | 2.14 | 2.17 | 3100.0 | 2.17 |
| 2020-04-07 | 2.41 | 2.1 | 2.13 | 2.11 | 4200.0 | 2.11 |
| 2020-04-06 | 2.41 | 2.03 | 2.03 | 2.41 | 5500.0 | 2.41 |
| 2020-04-03 | 2.63 | 2.0 | 2.63 | 2.4 | 12800.0 | 2.4 |
| 2020-04-02 | 3.26 | 2.5 | 2.92 | 2.64 | 10700.0 | 2.64 |
| 2020-04-01 | 4.85 | 2.63 | 3.59 | 2.91 | 194200.0 | 2.91 |
| 2020-03-31 | 3.42 | 1.56 | 1.91 | 3.3 | 101900.0 | 3.3 |
| 2020-03-30 | 1.95 | 1.52 | 1.95 | 1.52 | 4800.0 | 1.52 |
| 2020-03-27 | 1.8 | 1.52 | 1.66 | 1.8 | 5400.0 | 1.8 |
| 2020-03-26 | 1.79 | 1.35 | 1.71 | 1.5 | 7500.0 | 1.5 |
| 2020-03-25 | 1.86 | 1.39 | 1.86 | 1.57 | 1500.0 | 1.57 |
| 2020-03-24 | 1.95 | 1.3 | 1.95 | 1.69 | 11100.0 | 1.69 |
| 2020-03-23 | 1.9 | 1.42 | 1.71 | 1.9 | 9700.0 | 1.9 |
| 2020-03-20 | 1.4 | 1.35 | 1.35 | 1.4 | 900.0 | 1.4 |
| 2020-03-19 | 1.63 | 1.24 | 1.62 | 1.39 | 7300.0 | 1.39 |
| 2020-03-18 | 1.65 | 1.5 | 1.65 | 1.51 | 17700.0 | 1.51 |
| 2020-03-17 | 1.86 | 1.75 | 1.86 | 1.75 | 3000.0 | 1.75 |
| 2020-03-16 | 1.84 | 1.75 | 1.8 | 1.75 | 4700.0 | 1.75 |
| 2020-03-13 | 2.59 | 1.8 | 2.54 | 1.89 | 30800.0 | 1.89 |
| 2020-03-12 | 2.62 | 1.12 | 1.53 | 2.54 | 110900.0 | 2.54 |
| 2020-03-11 | 1.53 | 1.42 | 1.5 | 1.42 | 8100.0 | 1.42 |
| 2020-03-10 | 1.8 | 1.5 | 1.8 | 1.5 | 5100.0 | 1.5 |
| 2020-03-09 | 2.22 | 1.8 | 2.22 | 1.8 | 13000.0 | 1.8 |
| 2020-03-06 | 2.19 | 1.85 | 2.18 | 2.19 | 3700.0 | 2.19 |
| 2020-03-05 | 2.36 | 2.18 | 2.36 | 2.19 | 1700.0 | 2.19 |
| 2020-03-04 | 2.63 | 2.36 | 2.63 | 2.36 | 8100.0 | 2.36 |
| 2020-03-03 | 2.75 | 2.55 | 2.66 | 2.6 | 8900.0 | 2.6 |
| 2020-03-02 | 3.03 | 2.54 | 3.03 | 2.78 | 7300.0 | 2.78 |
| 2020-02-28 | 3.19 | 3.03 | 3.03 | 3.05 | 8200.0 | 3.05 |
| 2020-02-27 | 3.23 | 2.73 | 2.73 | 3.07 | 22200.0 | 3.07 |
| 2020-02-26 | 3.16 | 2.65 | 2.65 | 2.98 | 18300.0 | 2.98 |
| 2020-02-25 | 2.9 | 2.85 | 2.9 | 2.85 | 2200.0 | 2.85 |
| 2020-02-24 | 2.87 | 2.74 | 2.74 | 2.86 | 5200.0 | 2.86 |
| 2020-02-21 | 3.24 | 2.75 | 2.86 | 2.78 | 6100.0 | 2.78 |
| 2020-02-20 | 3.05 | 2.52 | 3.0 | 2.84 | 22000.0 | 2.84 |
| 2020-02-19 | 3.54 | 3.0 | 3.28 | 3.0 | 14200.0 | 3.0 |
| 2020-02-18 | 4.39 | 3.0 | 3.99 | 3.2 | 15400.0 | 3.2 |