| 名前 | iClick Interactive Asia Group Limited American Depositary Shares |
| ティッカー | ICLK |
| 国 | Hong Kong |
| 上場年 | 2017.0 |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 18.22 | 17.04 | 18.02 | 17.25 | 1238200.0 | 17.25 |
| 2021-02-12 | 18.05 | 17.0 | 17.59 | 17.51 | 668200.0 | 17.51 |
| 2021-02-11 | 19.1 | 16.72 | 17.85 | 17.61 | 2699000.0 | 17.61 |
| 2021-02-10 | 18.33 | 16.43 | 18.1 | 17.59 | 1841400.0 | 17.59 |
| 2021-02-09 | 18.76 | 17.82 | 18.6 | 18.0 | 2024500.0 | 18.0 |
| 2021-02-08 | 18.6 | 17.24 | 18.0 | 18.3 | 4521600.0 | 18.3 |
| 2021-02-05 | 17.65 | 16.43 | 16.67 | 17.46 | 2344300.0 | 17.46 |
| 2021-02-04 | 17.6 | 16.3 | 16.82 | 16.85 | 2099400.0 | 16.85 |
| 2021-02-03 | 17.9 | 16.04 | 16.9 | 16.6 | 1938200.0 | 16.6 |
| 2021-02-02 | 18.0 | 16.7 | 17.49 | 16.94 | 2745800.0 | 16.94 |
| 2021-02-01 | 18.45 | 14.31 | 14.39 | 17.98 | 5870700.0 | 17.98 |
| 2021-01-29 | 14.99 | 13.93 | 14.18 | 14.17 | 1338300.0 | 14.17 |
| 2021-01-28 | 14.76 | 13.84 | 14.5 | 14.18 | 1744500.0 | 14.18 |
| 2021-01-27 | 15.31 | 13.02 | 13.31 | 14.49 | 2482100.0 | 14.49 |
| 2021-01-26 | 15.5 | 13.79 | 15.5 | 14.44 | 3971000.0 | 14.44 |
| 2021-01-25 | 14.03 | 12.82 | 13.38 | 13.96 | 6392800.0 | 13.96 |
| 2021-01-22 | 14.43 | 12.98 | 13.0 | 13.33 | 2586900.0 | 13.33 |
| 2021-01-21 | 13.25 | 12.61 | 13.17 | 13.19 | 2140300.0 | 13.19 |
| 2021-01-20 | 14.32 | 12.86 | 14.14 | 13.37 | 4569500.0 | 13.37 |
| 2021-01-19 | 14.97 | 12.2 | 12.22 | 13.9 | 4957500.0 | 13.9 |
| 2021-01-15 | 12.32 | 11.58 | 12.28 | 11.79 | 2420700.0 | 11.79 |
| 2021-01-14 | 12.01 | 11.0 | 11.2 | 11.98 | 4633200.0 | 11.98 |
| 2021-01-13 | 10.75 | 9.34 | 9.42 | 10.7 | 4065700.0 | 10.7 |
| 2021-01-12 | 9.36 | 8.93 | 8.94 | 9.35 | 1390100.0 | 9.35 |
| 2021-01-11 | 9.47 | 8.84 | 8.99 | 8.93 | 1247000.0 | 8.93 |
| 2021-01-08 | 8.9 | 8.35 | 8.36 | 8.89 | 1243500.0 | 8.89 |
| 2021-01-07 | 8.46 | 8.18 | 8.19 | 8.39 | 916900.0 | 8.39 |
| 2021-01-06 | 8.35 | 8.14 | 8.23 | 8.22 | 691900.0 | 8.22 |
| 2021-01-05 | 8.3 | 7.89 | 7.99 | 8.2 | 1267200.0 | 8.2 |
| 2021-01-04 | 8.64 | 7.7 | 8.64 | 7.85 | 1323200.0 | 7.85 |
| 2020-12-31 | 8.88 | 8.22 | 8.75 | 8.54 | 2065100.0 | 8.54 |
| 2020-12-30 | 9.11 | 8.46 | 8.52 | 8.73 | 2008000.0 | 8.73 |
| 2020-12-29 | 8.6 | 8.3 | 8.4 | 8.47 | 790000.0 | 8.47 |
| 2020-12-28 | 8.65 | 8.17 | 8.51 | 8.24 | 846300.0 | 8.24 |
| 2020-12-24 | 8.7 | 8.25 | 8.6 | 8.48 | 815500.0 | 8.48 |
| 2020-12-23 | 8.6 | 8.17 | 8.41 | 8.56 | 1202000.0 | 8.56 |
| 2020-12-22 | 8.53 | 8.1 | 8.5 | 8.19 | 1005700.0 | 8.19 |
| 2020-12-21 | 8.46 | 7.82 | 7.82 | 8.46 | 1776000.0 | 8.46 |
| 2020-12-18 | 8.35 | 7.44 | 7.45 | 7.94 | 1932300.0 | 7.94 |
| 2020-12-17 | 7.55 | 7.39 | 7.55 | 7.43 | 527000.0 | 7.43 |
| 2020-12-16 | 7.52 | 7.28 | 7.45 | 7.52 | 495100.0 | 7.52 |
| 2020-12-15 | 7.43 | 7.18 | 7.35 | 7.35 | 449100.0 | 7.35 |
| 2020-12-14 | 7.57 | 7.2 | 7.53 | 7.35 | 623400.0 | 7.35 |
| 2020-12-11 | 7.57 | 7.39 | 7.5 | 7.49 | 530500.0 | 7.49 |
| 2020-12-10 | 7.57 | 7.22 | 7.42 | 7.5 | 456300.0 | 7.5 |
| 2020-12-09 | 7.59 | 7.03 | 7.03 | 7.36 | 1088900.0 | 7.36 |
| 2020-12-08 | 7.3 | 7.01 | 7.2 | 7.03 | 644800.0 | 7.03 |
| 2020-12-07 | 7.26 | 6.93 | 7.02 | 7.19 | 991800.0 | 7.19 |
| 2020-12-04 | 7.37 | 6.99 | 7.37 | 7.01 | 528500.0 | 7.01 |
| 2020-12-03 | 7.4 | 7.17 | 7.29 | 7.33 | 545200.0 | 7.33 |
| 2020-12-02 | 7.33 | 7.09 | 7.14 | 7.3 | 602500.0 | 7.3 |
| 2020-12-01 | 7.3 | 7.03 | 7.21 | 7.14 | 563000.0 | 7.14 |
| 2020-11-30 | 7.32 | 6.81 | 7.25 | 7.19 | 2136400.0 | 7.19 |
| 2020-11-27 | 7.44 | 7.23 | 7.3 | 7.24 | 823900.0 | 7.24 |
| 2020-11-25 | 7.34 | 6.77 | 6.77 | 7.24 | 1019100.0 | 7.24 |
| 2020-11-24 | 7.85 | 6.61 | 7.69 | 6.67 | 1239000.0 | 6.67 |
| 2020-11-23 | 7.75 | 7.4 | 7.61 | 7.5 | 893700.0 | 7.5 |
| 2020-11-20 | 7.64 | 7.48 | 7.5 | 7.56 | 531100.0 | 7.56 |
| 2020-11-19 | 7.55 | 7.42 | 7.45 | 7.48 | 357300.0 | 7.48 |
| 2020-11-18 | 7.54 | 7.39 | 7.42 | 7.41 | 409600.0 | 7.41 |
| 2020-11-17 | 7.51 | 7.2 | 7.26 | 7.42 | 605700.0 | 7.42 |
| 2020-11-16 | 7.61 | 7.28 | 7.44 | 7.31 | 722800.0 | 7.31 |
| 2020-11-13 | 7.61 | 7.27 | 7.53 | 7.42 | 700700.0 | 7.42 |
| 2020-11-12 | 7.81 | 7.36 | 7.46 | 7.44 | 730400.0 | 7.44 |
| 2020-11-11 | 7.42 | 7.1 | 7.1 | 7.38 | 1001200.0 | 7.38 |
| 2020-11-10 | 7.6 | 7.08 | 7.54 | 7.09 | 558700.0 | 7.09 |
| 2020-11-09 | 7.95 | 7.45 | 7.95 | 7.55 | 1384500.0 | 7.55 |
| 2020-11-06 | 7.85 | 7.46 | 7.62 | 7.82 | 787300.0 | 7.82 |
| 2020-11-05 | 8.02 | 7.55 | 8.02 | 7.63 | 1077200.0 | 7.63 |
| 2020-11-04 | 7.89 | 7.61 | 7.73 | 7.89 | 514700.0 | 7.89 |
| 2020-11-03 | 7.75 | 7.52 | 7.61 | 7.68 | 544500.0 | 7.68 |
| 2020-11-02 | 8.08 | 7.53 | 8.08 | 7.6 | 504100.0 | 7.6 |
| 2020-10-30 | 8.2 | 7.86 | 8.13 | 7.97 | 646000.0 | 7.97 |
| 2020-10-29 | 8.55 | 8.07 | 8.55 | 8.21 | 615800.0 | 8.21 |
| 2020-10-28 | 8.44 | 8.17 | 8.4 | 8.36 | 767200.0 | 8.36 |
| 2020-10-27 | 8.44 | 8.3 | 8.37 | 8.42 | 615200.0 | 8.42 |
| 2020-10-26 | 8.5 | 8.29 | 8.44 | 8.41 | 585000.0 | 8.41 |
| 2020-10-23 | 8.52 | 8.35 | 8.5 | 8.51 | 347300.0 | 8.51 |
| 2020-10-22 | 8.58 | 8.4 | 8.53 | 8.51 | 706400.0 | 8.51 |
| 2020-10-21 | 8.65 | 8.37 | 8.44 | 8.52 | 654200.0 | 8.52 |
| 2020-10-20 | 8.49 | 8.24 | 8.28 | 8.47 | 494700.0 | 8.47 |
| 2020-10-19 | 8.47 | 8.15 | 8.39 | 8.21 | 554900.0 | 8.21 |
| 2020-10-16 | 8.47 | 7.91 | 8.01 | 8.28 | 948000.0 | 8.28 |
| 2020-10-15 | 8.02 | 7.55 | 7.61 | 7.91 | 893900.0 | 7.91 |
| 2020-10-14 | 7.98 | 7.7 | 7.74 | 7.86 | 507000.0 | 7.86 |
| 2020-10-13 | 7.8 | 7.49 | 7.7 | 7.63 | 1195200.0 | 7.63 |
| 2020-10-12 | 7.71 | 7.42 | 7.55 | 7.66 | 868000.0 | 7.66 |
| 2020-10-09 | 7.67 | 7.28 | 7.33 | 7.59 | 1517900.0 | 7.59 |
| 2020-10-08 | 7.31 | 7.16 | 7.28 | 7.28 | 535500.0 | 7.28 |
| 2020-10-07 | 7.42 | 7.15 | 7.23 | 7.21 | 731700.0 | 7.21 |
| 2020-10-06 | 7.2 | 6.84 | 6.98 | 7.12 | 796400.0 | 7.12 |
| 2020-10-05 | 6.94 | 6.65 | 6.92 | 6.79 | 510100.0 | 6.79 |
| 2020-10-02 | 7.03 | 6.61 | 6.66 | 6.91 | 917400.0 | 6.91 |
| 2020-10-01 | 6.95 | 6.52 | 6.68 | 6.89 | 808400.0 | 6.89 |
| 2020-09-30 | 6.89 | 6.59 | 6.77 | 6.67 | 824200.0 | 6.67 |
| 2020-09-29 | 6.89 | 6.53 | 6.58 | 6.74 | 1064800.0 | 6.74 |
| 2020-09-28 | 6.7 | 6.52 | 6.57 | 6.6 | 985500.0 | 6.6 |
| 2020-09-25 | 6.54 | 6.1 | 6.5 | 6.51 | 1679700.0 | 6.51 |
| 2020-09-24 | 7.2 | 6.39 | 7.15 | 6.43 | 1868500.0 | 6.43 |
| 2020-09-23 | 7.55 | 7.19 | 7.49 | 7.28 | 705400.0 | 7.28 |
| 2020-09-22 | 7.66 | 7.39 | 7.52 | 7.54 | 611900.0 | 7.54 |
| 2020-09-21 | 7.86 | 7.34 | 7.78 | 7.46 | 760500.0 | 7.46 |
| 2020-09-18 | 7.96 | 7.75 | 7.81 | 7.86 | 1047900.0 | 7.86 |
| 2020-09-17 | 7.82 | 7.61 | 7.75 | 7.74 | 1357700.0 | 7.74 |
| 2020-09-16 | 8.13 | 7.8 | 8.13 | 7.84 | 591000.0 | 7.84 |
| 2020-09-15 | 8.1 | 7.75 | 7.94 | 8.07 | 1080800.0 | 8.07 |
| 2020-09-14 | 8.06 | 7.69 | 7.84 | 7.89 | 1077500.0 | 7.89 |
| 2020-09-11 | 7.95 | 7.56 | 7.8 | 7.76 | 2251100.0 | 7.76 |
| 2020-09-10 | 8.22 | 7.7 | 8.18 | 7.75 | 1943100.0 | 7.75 |
| 2020-09-09 | 8.09 | 7.57 | 7.79 | 8.02 | 2689600.0 | 8.02 |
| 2020-09-08 | 7.86 | 7.14 | 7.86 | 7.6 | 2474000.0 | 7.6 |
| 2020-09-04 | 8.2 | 7.5 | 8.1 | 7.88 | 1610500.0 | 7.88 |
| 2020-09-03 | 9.45 | 7.88 | 9.44 | 8.25 | 4443600.0 | 8.25 |
| 2020-09-02 | 9.89 | 8.3 | 9.85 | 8.78 | 3505500.0 | 8.78 |
| 2020-09-01 | 10.09 | 9.6 | 9.6 | 10.03 | 2086800.0 | 10.03 |
| 2020-08-31 | 9.86 | 9.52 | 9.79 | 9.57 | 1552000.0 | 9.57 |
| 2020-08-28 | 9.95 | 9.43 | 9.81 | 9.63 | 1466700.0 | 9.63 |
| 2020-08-27 | 10.11 | 9.55 | 9.88 | 9.82 | 1675300.0 | 9.82 |
| 2020-08-26 | 10.22 | 9.84 | 9.85 | 9.91 | 1832200.0 | 9.91 |
| 2020-08-25 | 10.13 | 9.63 | 9.99 | 9.87 | 1359800.0 | 9.87 |
| 2020-08-24 | 10.0 | 8.78 | 9.22 | 9.99 | 3033000.0 | 9.99 |
| 2020-08-21 | 9.3 | 8.85 | 9.0 | 8.95 | 1648300.0 | 8.95 |
| 2020-08-20 | 9.15 | 8.65 | 8.91 | 8.89 | 1616700.0 | 8.89 |
| 2020-08-19 | 9.57 | 8.9 | 9.35 | 9.01 | 2577100.0 | 9.01 |
| 2020-08-18 | 9.27 | 8.46 | 8.58 | 9.27 | 1644200.0 | 9.27 |
| 2020-08-17 | 8.54 | 8.07 | 8.09 | 8.53 | 1089000.0 | 8.53 |
| 2020-08-14 | 8.32 | 7.86 | 8.0 | 7.96 | 1447300.0 | 7.96 |
| 2020-08-13 | 8.14 | 7.82 | 8.0 | 7.95 | 823100.0 | 7.95 |
| 2020-08-12 | 8.19 | 7.78 | 7.88 | 8.01 | 1318200.0 | 8.01 |
| 2020-08-11 | 8.09 | 7.71 | 7.91 | 7.78 | 1176700.0 | 7.78 |
| 2020-08-10 | 7.92 | 7.62 | 7.76 | 7.83 | 654100.0 | 7.83 |
| 2020-08-07 | 7.9 | 7.31 | 7.79 | 7.8 | 819700.0 | 7.8 |
| 2020-08-06 | 8.09 | 7.78 | 8.0 | 7.99 | 1421100.0 | 7.99 |
| 2020-08-05 | 8.4 | 7.84 | 8.4 | 7.99 | 1052400.0 | 7.99 |
| 2020-08-04 | 8.48 | 7.75 | 8.0 | 8.42 | 1622200.0 | 8.42 |
| 2020-08-03 | 8.19 | 7.27 | 7.38 | 7.86 | 2339600.0 | 7.86 |
| 2020-07-31 | 7.29 | 6.54 | 6.59 | 7.26 | 1705400.0 | 7.26 |
| 2020-07-30 | 7.04 | 6.43 | 6.84 | 6.55 | 2802300.0 | 6.55 |
| 2020-07-29 | 6.96 | 6.2 | 6.26 | 6.73 | 2378300.0 | 6.73 |
| 2020-07-28 | 6.17 | 6.01 | 6.04 | 6.15 | 610000.0 | 6.15 |
| 2020-07-27 | 6.22 | 5.97 | 6.22 | 6.02 | 541400.0 | 6.02 |
| 2020-07-24 | 6.19 | 5.98 | 6.1 | 6.14 | 471600.0 | 6.14 |
| 2020-07-23 | 6.17 | 5.91 | 6.17 | 6.12 | 719100.0 | 6.12 |
| 2020-07-22 | 6.29 | 5.97 | 6.1 | 6.08 | 807900.0 | 6.08 |
| 2020-07-21 | 6.43 | 5.64 | 5.65 | 6.12 | 5536400.0 | 6.12 |
| 2020-07-20 | 5.66 | 5.54 | 5.55 | 5.63 | 745600.0 | 5.63 |
| 2020-07-17 | 5.66 | 5.3 | 5.4 | 5.55 | 1979000.0 | 5.55 |
| 2020-07-16 | 5.42 | 5.28 | 5.42 | 5.38 | 528900.0 | 5.38 |
| 2020-07-15 | 5.47 | 5.28 | 5.32 | 5.43 | 481300.0 | 5.43 |
| 2020-07-14 | 5.39 | 5.22 | 5.34 | 5.3 | 455700.0 | 5.3 |
| 2020-07-13 | 5.84 | 5.26 | 5.83 | 5.34 | 898300.0 | 5.34 |
| 2020-07-10 | 5.75 | 5.36 | 5.47 | 5.71 | 729700.0 | 5.71 |
| 2020-07-09 | 5.58 | 5.4 | 5.46 | 5.45 | 803900.0 | 5.45 |
| 2020-07-08 | 5.44 | 5.3 | 5.39 | 5.44 | 487200.0 | 5.44 |
| 2020-07-07 | 5.47 | 5.29 | 5.42 | 5.33 | 352200.0 | 5.33 |
| 2020-07-06 | 5.58 | 5.37 | 5.4 | 5.42 | 562600.0 | 5.42 |
| 2020-07-02 | 5.45 | 5.33 | 5.33 | 5.37 | 397100.0 | 5.37 |
| 2020-07-01 | 5.37 | 5.28 | 5.35 | 5.33 | 303900.0 | 5.33 |
| 2020-06-30 | 5.37 | 5.26 | 5.29 | 5.33 | 437100.0 | 5.33 |
| 2020-06-29 | 5.42 | 5.26 | 5.32 | 5.26 | 418400.0 | 5.26 |
| 2020-06-26 | 5.39 | 5.26 | 5.29 | 5.3 | 367700.0 | 5.3 |
| 2020-06-25 | 5.31 | 5.22 | 5.28 | 5.29 | 406800.0 | 5.29 |
| 2020-06-24 | 5.34 | 5.19 | 5.29 | 5.28 | 707600.0 | 5.28 |
| 2020-06-23 | 5.31 | 5.2 | 5.25 | 5.27 | 584500.0 | 5.27 |
| 2020-06-22 | 5.38 | 5.25 | 5.38 | 5.25 | 420700.0 | 5.25 |
| 2020-06-19 | 5.4 | 5.23 | 5.4 | 5.28 | 1068300.0 | 5.28 |
| 2020-06-18 | 5.47 | 5.28 | 5.41 | 5.33 | 474700.0 | 5.33 |
| 2020-06-17 | 5.57 | 5.37 | 5.57 | 5.45 | 412800.0 | 5.45 |
| 2020-06-16 | 5.61 | 5.38 | 5.48 | 5.52 | 982600.0 | 5.52 |
| 2020-06-15 | 5.59 | 5.32 | 5.45 | 5.5 | 633100.0 | 5.5 |
| 2020-06-12 | 5.5 | 5.31 | 5.4 | 5.47 | 442600.0 | 5.47 |
| 2020-06-11 | 5.5 | 5.15 | 5.2 | 5.35 | 337700.0 | 5.35 |
| 2020-06-10 | 5.57 | 5.2 | 5.57 | 5.31 | 1854600.0 | 5.31 |
| 2020-06-09 | 5.64 | 5.43 | 5.64 | 5.58 | 468000.0 | 5.58 |
| 2020-06-08 | 5.99 | 5.52 | 5.83 | 5.6 | 823200.0 | 5.6 |
| 2020-06-05 | 5.7 | 5.42 | 5.42 | 5.7 | 2414000.0 | 5.7 |
| 2020-06-04 | 5.52 | 5.34 | 5.35 | 5.38 | 586900.0 | 5.38 |
| 2020-06-03 | 5.41 | 5.25 | 5.35 | 5.34 | 489300.0 | 5.34 |
| 2020-06-02 | 5.39 | 5.21 | 5.3 | 5.36 | 220700.0 | 5.36 |
| 2020-06-01 | 5.39 | 5.13 | 5.13 | 5.23 | 498300.0 | 5.23 |
| 2020-05-29 | 5.31 | 4.99 | 5.04 | 5.21 | 786300.0 | 5.21 |
| 2020-05-28 | 5.4 | 4.9 | 5.4 | 4.99 | 529400.0 | 4.99 |
| 2020-05-27 | 5.62 | 5.14 | 5.58 | 5.29 | 864700.0 | 5.29 |
| 2020-05-26 | 5.69 | 5.23 | 5.31 | 5.47 | 1506300.0 | 5.47 |
| 2020-05-22 | 5.48 | 5.08 | 5.48 | 5.39 | 682500.0 | 5.39 |
| 2020-05-21 | 5.5 | 4.95 | 5.02 | 5.41 | 545000.0 | 5.41 |
| 2020-05-20 | 5.57 | 5.07 | 5.55 | 5.1 | 409200.0 | 5.1 |
| 2020-05-19 | 5.52 | 5.16 | 5.17 | 5.5 | 685600.0 | 5.5 |
| 2020-05-18 | 5.28 | 5.04 | 5.07 | 5.27 | 569000.0 | 5.27 |
| 2020-05-15 | 5.05 | 4.81 | 4.89 | 5.05 | 388500.0 | 5.05 |
| 2020-05-14 | 4.91 | 4.66 | 4.73 | 4.86 | 361100.0 | 4.86 |
| 2020-05-13 | 4.79 | 4.64 | 4.71 | 4.71 | 264400.0 | 4.71 |
| 2020-05-12 | 4.87 | 4.57 | 4.87 | 4.67 | 380500.0 | 4.67 |
| 2020-05-11 | 4.85 | 4.61 | 4.75 | 4.82 | 400600.0 | 4.82 |
| 2020-05-08 | 4.75 | 4.57 | 4.64 | 4.74 | 318600.0 | 4.74 |
| 2020-05-07 | 4.71 | 4.55 | 4.65 | 4.66 | 416300.0 | 4.66 |
| 2020-05-06 | 4.64 | 4.45 | 4.52 | 4.61 | 358100.0 | 4.61 |
| 2020-05-05 | 4.55 | 4.44 | 4.53 | 4.55 | 240200.0 | 4.55 |
| 2020-05-04 | 4.55 | 4.44 | 4.48 | 4.52 | 306500.0 | 4.52 |
| 2020-05-01 | 4.49 | 4.32 | 4.32 | 4.45 | 322200.0 | 4.45 |
| 2020-04-30 | 4.42 | 4.28 | 4.28 | 4.37 | 114100.0 | 4.37 |
| 2020-04-29 | 4.41 | 4.3 | 4.38 | 4.3 | 90500.0 | 4.3 |
| 2020-04-28 | 4.45 | 4.36 | 4.45 | 4.37 | 135100.0 | 4.37 |
| 2020-04-27 | 4.5 | 4.33 | 4.33 | 4.4 | 329500.0 | 4.4 |
| 2020-04-24 | 4.43 | 4.31 | 4.4 | 4.37 | 168300.0 | 4.37 |
| 2020-04-23 | 4.53 | 4.26 | 4.49 | 4.45 | 122300.0 | 4.45 |
| 2020-04-22 | 4.55 | 4.44 | 4.55 | 4.51 | 101400.0 | 4.51 |
| 2020-04-21 | 4.5 | 4.41 | 4.49 | 4.5 | 108800.0 | 4.5 |
| 2020-04-20 | 4.68 | 4.46 | 4.56 | 4.48 | 274400.0 | 4.48 |
| 2020-04-17 | 4.7 | 4.49 | 4.7 | 4.54 | 409100.0 | 4.54 |
| 2020-04-16 | 4.7 | 4.4 | 4.4 | 4.7 | 553200.0 | 4.7 |
| 2020-04-15 | 4.47 | 4.16 | 4.3 | 4.4 | 325800.0 | 4.4 |
| 2020-04-14 | 4.46 | 4.14 | 4.4 | 4.22 | 228000.0 | 4.22 |
| 2020-04-13 | 4.5 | 4.28 | 4.5 | 4.39 | 166800.0 | 4.39 |
| 2020-04-09 | 4.58 | 4.31 | 4.58 | 4.44 | 182100.0 | 4.44 |
| 2020-04-08 | 4.59 | 4.31 | 4.47 | 4.41 | 168600.0 | 4.41 |
| 2020-04-07 | 4.48 | 4.33 | 4.47 | 4.48 | 177000.0 | 4.48 |
| 2020-04-06 | 4.6 | 4.36 | 4.55 | 4.41 | 194700.0 | 4.41 |
| 2020-04-03 | 4.55 | 4.25 | 4.49 | 4.55 | 198400.0 | 4.55 |
| 2020-04-02 | 4.67 | 4.36 | 4.53 | 4.43 | 191400.0 | 4.43 |
| 2020-04-01 | 4.73 | 4.4 | 4.72 | 4.54 | 217400.0 | 4.54 |
| 2020-03-31 | 4.76 | 4.35 | 4.4 | 4.72 | 377500.0 | 4.72 |
| 2020-03-30 | 4.55 | 4.4 | 4.4 | 4.48 | 229500.0 | 4.48 |
| 2020-03-27 | 4.58 | 4.33 | 4.5 | 4.46 | 218400.0 | 4.46 |
| 2020-03-26 | 4.64 | 4.4 | 4.55 | 4.49 | 342400.0 | 4.49 |
| 2020-03-25 | 4.59 | 4.2 | 4.25 | 4.54 | 267600.0 | 4.54 |
| 2020-03-24 | 4.25 | 4.08 | 4.1 | 4.25 | 315600.0 | 4.25 |
| 2020-03-23 | 4.27 | 3.86 | 4.27 | 3.96 | 387700.0 | 3.96 |
| 2020-03-20 | 4.4 | 4.12 | 4.4 | 4.24 | 428000.0 | 4.24 |
| 2020-03-19 | 4.67 | 4.23 | 4.6 | 4.35 | 465700.0 | 4.35 |
| 2020-03-18 | 4.75 | 4.53 | 4.68 | 4.65 | 204800.0 | 4.65 |
| 2020-03-17 | 4.8 | 4.31 | 4.66 | 4.75 | 528500.0 | 4.75 |
| 2020-03-16 | 4.78 | 4.61 | 4.7 | 4.72 | 326700.0 | 4.72 |
| 2020-03-13 | 5.07 | 4.6 | 4.74 | 4.84 | 463600.0 | 4.84 |
| 2020-03-12 | 4.9 | 4.6 | 4.82 | 4.66 | 719500.0 | 4.66 |
| 2020-03-11 | 5.18 | 4.86 | 5.14 | 4.99 | 632900.0 | 4.99 |
| 2020-03-10 | 5.19 | 4.72 | 4.85 | 5.13 | 531100.0 | 5.13 |
| 2020-03-09 | 4.95 | 4.7 | 4.74 | 4.85 | 405300.0 | 4.85 |
| 2020-03-06 | 5.08 | 4.81 | 5.02 | 4.96 | 265400.0 | 4.96 |
| 2020-03-05 | 5.2 | 4.51 | 4.6 | 4.98 | 452200.0 | 4.98 |
| 2020-03-04 | 4.92 | 4.44 | 4.78 | 4.51 | 323700.0 | 4.51 |
| 2020-03-03 | 4.83 | 4.55 | 4.55 | 4.78 | 212200.0 | 4.78 |
| 2020-03-02 | 5.49 | 4.27 | 5.25 | 4.53 | 460600.0 | 4.53 |
| 2020-02-28 | 5.18 | 4.8 | 4.83 | 5.18 | 363100.0 | 5.18 |
| 2020-02-27 | 4.88 | 4.6 | 4.7 | 4.79 | 257200.0 | 4.79 |
| 2020-02-26 | 4.79 | 4.4 | 4.47 | 4.66 | 217100.0 | 4.66 |
| 2020-02-25 | 4.7 | 4.48 | 4.7 | 4.51 | 163300.0 | 4.51 |
| 2020-02-24 | 4.5 | 4.15 | 4.29 | 4.5 | 133900.0 | 4.5 |
| 2020-02-21 | 4.65 | 4.22 | 4.65 | 4.34 | 194500.0 | 4.34 |
| 2020-02-20 | 4.6 | 4.22 | 4.26 | 4.5 | 406800.0 | 4.5 |
| 2020-02-19 | 4.3 | 3.76 | 3.89 | 4.3 | 662400.0 | 4.3 |
| 2020-02-18 | 3.9 | 3.63 | 3.68 | 3.88 | 270100.0 | 3.88 |