| 名前 | Huize Holding Limited American Depositary Shares |
| ティッカー | HUIZ |
| 国 | China |
| 上場年 | 2020.0 |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 9.35 | 8.97 | 9.08 | 9.01 | 200800.0 | 9.01 |
| 2021-02-12 | 8.7 | 8.1 | 8.7 | 8.24 | 145500.0 | 8.24 |
| 2021-02-11 | 8.99 | 8.51 | 8.88 | 8.72 | 204400.0 | 8.72 |
| 2021-02-10 | 8.56 | 7.89 | 8.39 | 8.15 | 285900.0 | 8.15 |
| 2021-02-09 | 8.5 | 7.68 | 8.0 | 7.78 | 452100.0 | 7.78 |
| 2021-02-08 | 7.92 | 6.85 | 6.95 | 7.46 | 493600.0 | 7.46 |
| 2021-02-05 | 6.7 | 6.46 | 6.51 | 6.51 | 230100.0 | 6.51 |
| 2021-02-04 | 6.84 | 6.37 | 6.53 | 6.47 | 116500.0 | 6.47 |
| 2021-02-03 | 6.59 | 6.35 | 6.59 | 6.5 | 50100.0 | 6.5 |
| 2021-02-02 | 6.86 | 6.37 | 6.4 | 6.49 | 216900.0 | 6.49 |
| 2021-02-01 | 6.73 | 6.34 | 6.6 | 6.46 | 209900.0 | 6.46 |
| 2021-01-29 | 6.88 | 6.4 | 6.66 | 6.61 | 167300.0 | 6.61 |
| 2021-01-28 | 6.65 | 6.25 | 6.41 | 6.64 | 132600.0 | 6.64 |
| 2021-01-27 | 6.6 | 6.2 | 6.52 | 6.43 | 47100.0 | 6.43 |
| 2021-01-26 | 6.65 | 6.47 | 6.61 | 6.54 | 128100.0 | 6.54 |
| 2021-01-25 | 6.6 | 6.38 | 6.5 | 6.56 | 199700.0 | 6.56 |
| 2021-01-22 | 6.61 | 6.18 | 6.51 | 6.41 | 112200.0 | 6.41 |
| 2021-01-21 | 6.81 | 6.29 | 6.3 | 6.59 | 104800.0 | 6.59 |
| 2021-01-20 | 6.6 | 6.19 | 6.56 | 6.5 | 104600.0 | 6.5 |
| 2021-01-19 | 6.7 | 6.53 | 6.7 | 6.59 | 24600.0 | 6.59 |
| 2021-01-15 | 6.81 | 6.61 | 6.7 | 6.75 | 22400.0 | 6.75 |
| 2021-01-14 | 6.81 | 6.63 | 6.81 | 6.71 | 33800.0 | 6.71 |
| 2021-01-13 | 6.88 | 6.72 | 6.73 | 6.74 | 31700.0 | 6.74 |
| 2021-01-12 | 6.86 | 6.72 | 6.85 | 6.8 | 54800.0 | 6.8 |
| 2021-01-11 | 6.99 | 6.77 | 6.85 | 6.91 | 37400.0 | 6.91 |
| 2021-01-08 | 7.05 | 6.84 | 6.84 | 6.98 | 21500.0 | 6.98 |
| 2021-01-07 | 7.07 | 6.8 | 6.85 | 6.81 | 48100.0 | 6.81 |
| 2021-01-06 | 6.93 | 6.68 | 6.72 | 6.78 | 46700.0 | 6.78 |
| 2021-01-05 | 6.95 | 6.65 | 6.94 | 6.65 | 32500.0 | 6.65 |
| 2021-01-04 | 7.03 | 6.82 | 6.96 | 6.95 | 17300.0 | 6.95 |
| 2020-12-31 | 7.45 | 6.93 | 6.93 | 7.0 | 38500.0 | 7.0 |
| 2020-12-30 | 7.32 | 7.0 | 7.07 | 7.0 | 47800.0 | 7.0 |
| 2020-12-29 | 7.15 | 6.92 | 6.94 | 7.15 | 44400.0 | 7.15 |
| 2020-12-28 | 7.03 | 6.96 | 7.02 | 6.96 | 36700.0 | 6.96 |
| 2020-12-24 | 7.14 | 6.86 | 6.89 | 7.14 | 19900.0 | 7.14 |
| 2020-12-23 | 7.05 | 6.9 | 7.05 | 6.95 | 32200.0 | 6.95 |
| 2020-12-22 | 7.15 | 6.96 | 7.08 | 7.05 | 16200.0 | 7.05 |
| 2020-12-21 | 7.16 | 7.0 | 7.13 | 7.07 | 66600.0 | 7.07 |
| 2020-12-18 | 7.64 | 6.95 | 7.64 | 7.13 | 130300.0 | 7.13 |
| 2020-12-17 | 7.58 | 7.25 | 7.4 | 7.32 | 48600.0 | 7.32 |
| 2020-12-16 | 7.4 | 7.12 | 7.17 | 7.4 | 40500.0 | 7.4 |
| 2020-12-15 | 7.47 | 7.0 | 7.02 | 7.26 | 35800.0 | 7.26 |
| 2020-12-14 | 7.35 | 6.89 | 7.1 | 7.25 | 33900.0 | 7.25 |
| 2020-12-11 | 7.2 | 6.98 | 7.2 | 7.16 | 31600.0 | 7.16 |
| 2020-12-10 | 7.23 | 6.96 | 7.23 | 7.19 | 54400.0 | 7.19 |
| 2020-12-09 | 7.31 | 7.03 | 7.31 | 7.28 | 34100.0 | 7.28 |
| 2020-12-08 | 7.56 | 7.0 | 7.56 | 7.19 | 32500.0 | 7.19 |
| 2020-12-07 | 7.48 | 7.25 | 7.39 | 7.48 | 20000.0 | 7.48 |
| 2020-12-04 | 7.93 | 7.32 | 7.86 | 7.58 | 37500.0 | 7.58 |
| 2020-12-03 | 7.56 | 7.3 | 7.36 | 7.3 | 44400.0 | 7.3 |
| 2020-12-02 | 7.5 | 7.25 | 7.25 | 7.31 | 31700.0 | 7.31 |
| 2020-12-01 | 7.63 | 7.25 | 7.4 | 7.46 | 37000.0 | 7.46 |
| 2020-11-30 | 8.05 | 7.34 | 8.05 | 7.34 | 34800.0 | 7.34 |
| 2020-11-27 | 8.21 | 7.23 | 7.51 | 8.11 | 71700.0 | 8.11 |
| 2020-11-25 | 7.66 | 7.22 | 7.22 | 7.66 | 31200.0 | 7.66 |
| 2020-11-24 | 7.49 | 7.15 | 7.23 | 7.48 | 33400.0 | 7.48 |
| 2020-11-23 | 7.5 | 7.1 | 7.3 | 7.36 | 30900.0 | 7.36 |
| 2020-11-20 | 7.5 | 7.08 | 7.39 | 7.35 | 27700.0 | 7.35 |
| 2020-11-19 | 7.7 | 7.35 | 7.7 | 7.6 | 22900.0 | 7.6 |
| 2020-11-18 | 7.99 | 7.33 | 7.35 | 7.7 | 24100.0 | 7.7 |
| 2020-11-17 | 7.93 | 7.39 | 7.93 | 7.39 | 14500.0 | 7.39 |
| 2020-11-16 | 7.39 | 7.39 | 7.39 | 7.39 | 500.0 | 7.39 |
| 2020-11-13 | 7.4 | 7.39 | 7.4 | 7.39 | 800.0 | 7.39 |
| 2020-11-12 | 7.37 | 7.37 | 7.37 | 7.37 | 400.0 | 7.37 |
| 2020-11-11 | 7.55 | 7.55 | 7.55 | 7.55 | 300.0 | 7.55 |
| 2020-11-10 | 7.68 | 7.11 | 7.16 | 7.68 | 1700.0 | 7.68 |
| 2020-11-09 | 7.49 | 7.22 | 7.49 | 7.22 | 3200.0 | 7.22 |
| 2020-11-06 | 7.5 | 7.34 | 7.34 | 7.5 | 1700.0 | 7.5 |
| 2020-11-05 | 7.41 | 7.39 | 7.41 | 7.39 | 1300.0 | 7.39 |
| 2020-11-04 | 7.79 | 7.65 | 7.79 | 7.65 | 1200.0 | 7.65 |
| 2020-11-03 | 7.29 | 7.28 | 7.29 | 7.28 | 800.0 | 7.28 |
| 2020-11-02 | 7.5 | 7.45 | 7.49 | 7.45 | 1300.0 | 7.45 |
| 2020-10-30 | 7.05 | 7.0 | 7.0 | 7.0 | 1400.0 | 7.0 |
| 2020-10-29 | 7.6 | 6.92 | 7.6 | 7.19 | 11100.0 | 7.19 |
| 2020-10-28 | 7.86 | 7.6 | 7.69 | 7.65 | 11000.0 | 7.65 |
| 2020-10-27 | 7.89 | 7.5 | 7.5 | 7.7 | 17100.0 | 7.7 |
| 2020-10-26 | 7.55 | 7.26 | 7.36 | 7.39 | 2000.0 | 7.39 |
| 2020-10-23 | 7.65 | 6.52 | 7.61 | 7.57 | 7600.0 | 7.57 |
| 2020-10-22 | 7.37 | 7.37 | 7.37 | 7.37 | 400.0 | 7.37 |
| 2020-10-21 | 8.1 | 7.31 | 7.66 | 7.33 | 3200.0 | 7.33 |
| 2020-10-20 | 7.65 | 7.65 | 7.65 | 7.65 | 500.0 | 7.65 |
| 2020-10-19 | 7.65 | 7.65 | 7.65 | 7.65 | 100.0 | 7.65 |
| 2020-10-16 | 7.73 | 7.5 | 7.73 | 7.65 | 900.0 | 7.65 |
| 2020-10-15 | 7.92 | 7.71 | 7.92 | 7.71 | 1700.0 | 7.71 |
| 2020-10-14 | 8.0 | 7.45 | 8.0 | 7.8 | 1404800.0 | 7.8 |
| 2020-10-13 | 7.92 | 7.8 | 7.92 | 7.8 | 400.0 | 7.8 |
| 2020-10-12 | 7.88 | 7.88 | 7.88 | 7.88 | 0.0 | 7.88 |
| 2020-10-09 | 7.88 | 7.88 | 7.88 | 7.88 | 1300.0 | 7.88 |
| 2020-10-08 | 8.03 | 8.03 | 8.03 | 8.03 | 400.0 | 8.03 |
| 2020-10-07 | 7.93 | 7.93 | 7.93 | 7.93 | 0.0 | 7.93 |
| 2020-10-06 | 7.93 | 7.93 | 7.93 | 7.93 | 700.0 | 7.93 |
| 2020-10-05 | 9.12 | 7.93 | 8.83 | 7.93 | 14300.0 | 7.93 |
| 2020-10-02 | 8.14 | 8.14 | 8.14 | 8.14 | 0.0 | 8.14 |
| 2020-10-01 | 8.14 | 8.14 | 8.14 | 8.14 | 0.0 | 8.14 |
| 2020-09-30 | 8.2 | 8.1 | 8.14 | 8.14 | 63900.0 | 8.14 |
| 2020-09-29 | 8.0 | 8.0 | 8.0 | 8.0 | 400.0 | 8.0 |
| 2020-09-28 | 8.12 | 7.78 | 7.88 | 8.12 | 10900.0 | 8.12 |
| 2020-09-25 | 8.19 | 7.61 | 7.61 | 8.15 | 3500.0 | 8.15 |
| 2020-09-24 | 7.93 | 7.63 | 7.76 | 7.93 | 700.0 | 7.93 |
| 2020-09-23 | 8.28 | 7.5 | 7.5 | 8.12 | 3300.0 | 8.12 |
| 2020-09-22 | 8.5 | 8.3 | 8.5 | 8.34 | 5800.0 | 8.34 |
| 2020-09-21 | 8.39 | 8.25 | 8.34 | 8.36 | 4800.0 | 8.36 |
| 2020-09-18 | 8.53 | 7.93 | 7.93 | 8.52 | 1500.0 | 8.52 |
| 2020-09-17 | 8.7 | 8.65 | 8.65 | 8.7 | 900.0 | 8.7 |
| 2020-09-16 | 8.7 | 8.65 | 8.65 | 8.66 | 11900.0 | 8.66 |
| 2020-09-15 | 8.72 | 8.53 | 8.72 | 8.6 | 10000.0 | 8.6 |
| 2020-09-14 | 8.7 | 8.42 | 8.65 | 8.58 | 5600.0 | 8.58 |
| 2020-09-11 | 8.65 | 8.52 | 8.52 | 8.59 | 10700.0 | 8.59 |
| 2020-09-10 | 8.57 | 8.49 | 8.5 | 8.57 | 27400.0 | 8.57 |
| 2020-09-09 | 8.55 | 8.37 | 8.52 | 8.49 | 10000.0 | 8.49 |
| 2020-09-08 | 8.55 | 8.45 | 8.47 | 8.51 | 18200.0 | 8.51 |
| 2020-09-04 | 8.47 | 8.47 | 8.47 | 8.47 | 0.0 | 8.47 |
| 2020-09-03 | 8.5 | 8.2 | 8.33 | 8.47 | 4900.0 | 8.47 |
| 2020-09-02 | 8.52 | 8.4 | 8.4 | 8.5 | 7700.0 | 8.5 |
| 2020-09-01 | 8.57 | 8.38 | 8.52 | 8.51 | 10900.0 | 8.51 |
| 2020-08-31 | 8.6 | 8.43 | 8.51 | 8.52 | 28300.0 | 8.52 |
| 2020-08-28 | 8.7 | 8.53 | 8.62 | 8.66 | 7900.0 | 8.66 |
| 2020-08-27 | 8.72 | 8.51 | 8.72 | 8.63 | 7300.0 | 8.63 |
| 2020-08-26 | 8.84 | 8.7 | 8.75 | 8.73 | 5100.0 | 8.73 |
| 2020-08-25 | 8.98 | 8.5 | 8.75 | 8.9 | 29700.0 | 8.9 |
| 2020-08-24 | 8.94 | 8.06 | 8.77 | 8.89 | 37300.0 | 8.89 |
| 2020-08-21 | 9.05 | 8.84 | 8.84 | 9.0 | 9200.0 | 9.0 |
| 2020-08-20 | 9.29 | 8.82 | 8.99 | 9.14 | 20000.0 | 9.14 |
| 2020-08-19 | 9.2 | 8.98 | 9.0 | 8.99 | 9900.0 | 8.99 |
| 2020-08-18 | 9.25 | 8.57 | 8.76 | 9.0 | 16100.0 | 9.0 |
| 2020-08-17 | 8.68 | 8.5 | 8.5 | 8.64 | 26400.0 | 8.64 |
| 2020-08-14 | 8.6 | 8.56 | 8.6 | 8.6 | 7900.0 | 8.6 |
| 2020-08-13 | 8.65 | 8.51 | 8.51 | 8.59 | 7400.0 | 8.59 |
| 2020-08-12 | 8.89 | 8.52 | 8.83 | 8.63 | 14000.0 | 8.63 |
| 2020-08-11 | 8.95 | 8.83 | 8.95 | 8.87 | 21100.0 | 8.87 |
| 2020-08-10 | 9.0 | 8.77 | 9.0 | 8.9 | 14500.0 | 8.9 |
| 2020-08-07 | 9.17 | 8.5 | 8.69 | 9.17 | 33000.0 | 9.17 |
| 2020-08-06 | 8.93 | 8.74 | 8.83 | 8.81 | 37300.0 | 8.81 |
| 2020-08-05 | 9.51 | 8.8 | 9.51 | 8.9 | 19200.0 | 8.9 |
| 2020-08-04 | 9.52 | 9.07 | 9.49 | 9.07 | 6600.0 | 9.07 |
| 2020-08-03 | 9.47 | 8.91 | 9.04 | 9.17 | 37800.0 | 9.17 |
| 2020-07-31 | 9.23 | 9.0 | 9.23 | 9.0 | 7800.0 | 9.0 |
| 2020-07-30 | 9.22 | 9.0 | 9.22 | 9.0 | 14000.0 | 9.0 |
| 2020-07-29 | 9.41 | 9.12 | 9.13 | 9.17 | 11100.0 | 9.17 |
| 2020-07-28 | 9.3 | 9.0 | 9.01 | 9.06 | 14100.0 | 9.06 |
| 2020-07-27 | 9.21 | 8.97 | 9.01 | 9.08 | 13100.0 | 9.08 |
| 2020-07-24 | 9.15 | 9.0 | 9.09 | 9.0 | 8900.0 | 9.0 |
| 2020-07-23 | 9.62 | 9.02 | 9.24 | 9.14 | 19800.0 | 9.14 |
| 2020-07-22 | 9.58 | 9.04 | 9.5 | 9.25 | 38700.0 | 9.25 |
| 2020-07-21 | 10.3 | 9.33 | 9.48 | 9.7 | 44700.0 | 9.7 |
| 2020-07-20 | 9.63 | 9.0 | 9.48 | 9.47 | 19200.0 | 9.47 |
| 2020-07-17 | 9.5 | 9.06 | 9.2 | 9.49 | 24500.0 | 9.49 |
| 2020-07-16 | 9.9 | 8.72 | 8.85 | 9.07 | 22900.0 | 9.07 |
| 2020-07-15 | 9.09 | 8.68 | 9.0 | 9.05 | 7600.0 | 9.05 |
| 2020-07-14 | 9.39 | 8.88 | 8.89 | 9.01 | 15000.0 | 9.01 |
| 2020-07-13 | 9.9 | 9.05 | 9.7 | 9.18 | 25000.0 | 9.18 |
| 2020-07-10 | 10.3 | 9.5 | 10.0 | 9.5 | 40700.0 | 9.5 |
| 2020-07-09 | 10.33 | 9.51 | 9.63 | 9.89 | 43600.0 | 9.89 |
| 2020-07-08 | 10.36 | 8.38 | 8.38 | 9.62 | 132600.0 | 9.62 |
| 2020-07-07 | 9.0 | 8.2 | 8.8 | 8.2 | 72800.0 | 8.2 |
| 2020-07-06 | 8.44 | 7.55 | 7.6 | 8.34 | 62600.0 | 8.34 |
| 2020-07-02 | 7.54 | 7.35 | 7.4 | 7.54 | 14400.0 | 7.54 |
| 2020-07-01 | 7.7 | 7.24 | 7.7 | 7.55 | 12900.0 | 7.55 |
| 2020-06-30 | 7.71 | 7.18 | 7.41 | 7.71 | 11600.0 | 7.71 |
| 2020-06-29 | 7.5 | 7.21 | 7.24 | 7.4 | 9600.0 | 7.4 |
| 2020-06-26 | 7.65 | 7.24 | 7.36 | 7.25 | 21000.0 | 7.25 |
| 2020-06-25 | 7.6 | 7.26 | 7.26 | 7.6 | 16500.0 | 7.6 |
| 2020-06-24 | 7.76 | 7.24 | 7.58 | 7.49 | 18900.0 | 7.49 |
| 2020-06-23 | 7.53 | 7.38 | 7.38 | 7.53 | 38900.0 | 7.53 |
| 2020-06-22 | 7.37 | 7.22 | 7.28 | 7.3 | 5900.0 | 7.3 |
| 2020-06-19 | 7.31 | 7.05 | 7.05 | 7.15 | 7000.0 | 7.15 |
| 2020-06-18 | 7.19 | 6.91 | 7.0 | 7.05 | 8200.0 | 7.05 |
| 2020-06-17 | 7.24 | 7.06 | 7.24 | 7.24 | 9100.0 | 7.24 |
| 2020-06-16 | 7.6 | 7.03 | 7.6 | 7.49 | 11000.0 | 7.49 |
| 2020-06-15 | 7.09 | 6.07 | 6.59 | 7.0 | 16400.0 | 7.0 |
| 2020-06-12 | 7.24 | 6.6 | 7.24 | 7.1 | 8800.0 | 7.1 |
| 2020-06-11 | 7.3 | 6.36 | 7.3 | 7.1 | 24700.0 | 7.1 |
| 2020-06-10 | 7.51 | 7.01 | 7.31 | 7.4 | 40200.0 | 7.4 |
| 2020-06-09 | 7.6 | 7.3 | 7.5 | 7.4 | 33100.0 | 7.4 |
| 2020-06-08 | 7.79 | 7.4 | 7.76 | 7.5 | 48400.0 | 7.5 |
| 2020-06-05 | 7.71 | 7.34 | 7.43 | 7.6 | 35900.0 | 7.6 |
| 2020-06-04 | 7.19 | 6.36 | 6.65 | 7.19 | 22900.0 | 7.19 |
| 2020-06-03 | 6.45 | 5.76 | 6.0 | 6.32 | 47700.0 | 6.32 |
| 2020-06-02 | 6.18 | 5.9 | 6.01 | 6.03 | 47500.0 | 6.03 |
| 2020-06-01 | 6.1 | 5.83 | 5.83 | 6.0 | 16700.0 | 6.0 |
| 2020-05-29 | 6.23 | 5.75 | 6.0 | 5.98 | 44000.0 | 5.98 |
| 2020-05-28 | 6.0 | 5.75 | 5.82 | 5.9 | 16400.0 | 5.9 |
| 2020-05-27 | 5.82 | 5.76 | 5.82 | 5.81 | 8000.0 | 5.81 |
| 2020-05-26 | 5.91 | 5.75 | 5.75 | 5.83 | 9400.0 | 5.83 |
| 2020-05-22 | 6.04 | 5.75 | 6.0 | 5.81 | 30600.0 | 5.81 |
| 2020-05-21 | 6.41 | 6.0 | 6.41 | 6.0 | 19500.0 | 6.0 |
| 2020-05-20 | 6.54 | 6.11 | 6.11 | 6.54 | 5100.0 | 6.54 |
| 2020-05-19 | 7.0 | 6.06 | 7.0 | 6.1 | 18800.0 | 6.1 |
| 2020-05-18 | 6.7 | 6.32 | 6.32 | 6.7 | 2000.0 | 6.7 |
| 2020-05-15 | 6.39 | 6.25 | 6.26 | 6.31 | 4300.0 | 6.31 |
| 2020-05-14 | 6.62 | 6.25 | 6.62 | 6.26 | 14100.0 | 6.26 |
| 2020-05-13 | 7.0 | 6.25 | 7.0 | 6.59 | 52400.0 | 6.59 |
| 2020-05-12 | 7.1 | 6.9 | 7.1 | 6.9 | 21800.0 | 6.9 |
| 2020-05-11 | 7.4 | 6.91 | 7.28 | 7.1 | 19100.0 | 7.1 |
| 2020-05-08 | 7.3 | 6.9 | 7.29 | 7.25 | 11200.0 | 7.25 |
| 2020-05-07 | 7.03 | 6.99 | 7.0 | 7.03 | 11600.0 | 7.03 |
| 2020-05-06 | 7.28 | 7.0 | 7.13 | 7.03 | 22300.0 | 7.03 |
| 2020-05-05 | 7.46 | 7.2 | 7.2 | 7.33 | 3500.0 | 7.33 |
| 2020-05-04 | 7.34 | 7.15 | 7.2 | 7.15 | 22100.0 | 7.15 |
| 2020-05-01 | 7.64 | 7.25 | 7.38 | 7.25 | 16200.0 | 7.25 |
| 2020-04-30 | 7.8 | 7.51 | 7.69 | 7.59 | 12300.0 | 7.59 |
| 2020-04-29 | 7.85 | 7.57 | 7.69 | 7.81 | 25400.0 | 7.81 |
| 2020-04-28 | 7.81 | 7.5 | 7.67 | 7.81 | 24300.0 | 7.81 |
| 2020-04-27 | 7.89 | 7.6 | 7.78 | 7.89 | 51400.0 | 7.89 |
| 2020-04-24 | 7.87 | 7.19 | 7.33 | 7.87 | 31900.0 | 7.87 |
| 2020-04-23 | 7.55 | 7.1 | 7.41 | 7.55 | 28400.0 | 7.55 |
| 2020-04-22 | 7.67 | 6.79 | 7.29 | 7.55 | 56900.0 | 7.55 |
| 2020-04-21 | 7.31 | 6.05 | 6.39 | 7.29 | 116900.0 | 7.29 |
| 2020-04-20 | 6.58 | 5.91 | 6.1 | 6.51 | 175000.0 | 6.51 |
| 2020-04-17 | 6.75 | 6.19 | 6.75 | 6.37 | 110500.0 | 6.37 |
| 2020-04-16 | 6.88 | 5.9 | 6.03 | 6.4 | 280800.0 | 6.4 |
| 2020-04-15 | 5.6 | 5.05 | 5.28 | 5.48 | 152800.0 | 5.48 |
| 2020-04-14 | 5.17 | 4.93 | 5.17 | 5.03 | 52400.0 | 5.03 |
| 2020-04-13 | 5.99 | 4.83 | 5.99 | 5.17 | 87000.0 | 5.17 |
| 2020-04-09 | 5.63 | 5.27 | 5.63 | 5.45 | 64500.0 | 5.45 |
| 2020-04-08 | 6.03 | 5.48 | 5.87 | 5.64 | 70700.0 | 5.64 |
| 2020-04-07 | 6.16 | 5.95 | 6.0 | 5.99 | 54000.0 | 5.99 |
| 2020-04-06 | 6.44 | 5.94 | 6.35 | 6.0 | 75100.0 | 6.0 |
| 2020-04-03 | 6.79 | 6.3 | 6.79 | 6.35 | 52400.0 | 6.35 |
| 2020-04-02 | 7.0 | 6.51 | 7.0 | 6.99 | 113900.0 | 6.99 |
| 2020-04-01 | 7.76 | 7.5 | 7.51 | 7.5 | 21900.0 | 7.5 |
| 2020-03-31 | 8.52 | 8.0 | 8.47 | 8.05 | 15500.0 | 8.05 |
| 2020-03-30 | 8.88 | 8.52 | 8.78 | 8.52 | 12200.0 | 8.52 |
| 2020-03-27 | 9.03 | 8.45 | 9.03 | 8.8 | 11900.0 | 8.8 |
| 2020-03-26 | 9.6 | 9.15 | 9.51 | 9.4 | 30100.0 | 9.4 |
| 2020-03-25 | 9.58 | 8.88 | 9.2 | 9.56 | 19000.0 | 9.56 |
| 2020-03-24 | 9.3 | 8.9 | 9.15 | 8.93 | 12400.0 | 8.93 |
| 2020-03-23 | 9.18 | 8.6 | 9.15 | 8.76 | 24800.0 | 8.76 |
| 2020-03-20 | 9.24 | 8.5 | 9.14 | 8.87 | 3900.0 | 8.87 |
| 2020-03-19 | 9.37 | 8.16 | 8.16 | 9.25 | 14600.0 | 9.25 |
| 2020-03-18 | 8.25 | 7.43 | 7.99 | 8.25 | 30300.0 | 8.25 |
| 2020-03-17 | 8.09 | 7.3 | 7.3 | 8.09 | 28700.0 | 8.09 |
| 2020-03-16 | 7.42 | 6.42 | 7.42 | 7.01 | 59900.0 | 7.01 |
| 2020-03-13 | 8.79 | 7.7 | 8.2 | 8.26 | 69800.0 | 8.26 |
| 2020-03-12 | 9.0 | 7.47 | 9.0 | 7.76 | 234400.0 | 7.76 |
| 2020-03-11 | 10.05 | 9.51 | 9.85 | 9.54 | 53500.0 | 9.54 |
| 2020-03-10 | 10.38 | 9.86 | 10.01 | 9.91 | 51300.0 | 9.91 |
| 2020-03-09 | 10.48 | 9.04 | 10.2 | 9.81 | 104000.0 | 9.81 |
| 2020-03-06 | 11.33 | 10.5 | 10.7 | 10.92 | 86400.0 | 10.92 |
| 2020-03-05 | 13.03 | 10.55 | 12.54 | 10.86 | 235000.0 | 10.86 |
| 2020-03-04 | 14.03 | 11.95 | 13.71 | 12.28 | 211600.0 | 12.28 |
| 2020-03-03 | 14.8 | 13.39 | 14.8 | 13.39 | 160400.0 | 13.39 |
| 2020-03-02 | 14.79 | 12.55 | 13.0 | 14.49 | 139100.0 | 14.49 |
| 2020-02-28 | 12.9 | 11.59 | 12.21 | 12.69 | 107900.0 | 12.69 |
| 2020-02-27 | 13.5 | 11.6 | 12.6 | 12.08 | 353200.0 | 12.08 |
| 2020-02-26 | 12.97 | 10.54 | 10.56 | 12.35 | 473400.0 | 12.35 |
| 2020-02-25 | 10.62 | 10.5 | 10.52 | 10.59 | 138600.0 | 10.59 |
| 2020-02-24 | 10.58 | 10.36 | 10.52 | 10.47 | 124700.0 | 10.47 |
| 2020-02-21 | 10.86 | 10.35 | 10.54 | 10.71 | 500100.0 | 10.71 |
| 2020-02-20 | 10.64 | 10.33 | 10.5 | 10.53 | 129600.0 | 10.53 |
| 2020-02-19 | 10.55 | 10.2 | 10.5 | 10.47 | 126600.0 | 10.47 |
| 2020-02-18 | 10.98 | 10.27 | 10.7 | 10.5 | 247100.0 | 10.5 |