| 名前 | China Finance Online Co. Limited American Depositary Shares |
| ティッカー | JRJC |
| 国 | China |
| 上場年 | 2004.0 |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 16.19 | 13.8 | 14.29 | 15.75 | 160700.0 | 15.75 |
| 2021-02-12 | 15.49 | 13.03 | 13.1 | 14.28 | 182600.0 | 14.28 |
| 2021-02-11 | 13.95 | 12.8 | 13.95 | 13.01 | 105400.0 | 13.01 |
| 2021-02-10 | 13.57 | 12.21 | 13.28 | 12.55 | 93300.0 | 12.55 |
| 2021-02-09 | 13.61 | 12.36 | 12.36 | 13.04 | 140500.0 | 13.04 |
| 2021-02-08 | 13.86 | 12.07 | 13.78 | 12.71 | 244300.0 | 12.71 |
| 2021-02-05 | 14.59 | 12.96 | 14.48 | 13.42 | 145400.0 | 13.42 |
| 2021-02-04 | 15.58 | 11.69 | 11.72 | 14.73 | 349500.0 | 14.73 |
| 2021-02-03 | 12.42 | 11.42 | 12.35 | 11.94 | 79700.0 | 11.94 |
| 2021-02-02 | 12.38 | 10.0 | 10.24 | 11.97 | 368900.0 | 11.97 |
| 2021-02-01 | 10.08 | 9.36 | 9.75 | 9.81 | 70800.0 | 9.81 |
| 2021-01-29 | 10.7 | 9.35 | 10.28 | 9.58 | 98600.0 | 9.58 |
| 2021-01-28 | 11.42 | 9.81 | 11.41 | 9.81 | 123200.0 | 9.81 |
| 2021-01-27 | 12.68 | 10.34 | 10.36 | 11.58 | 417800.0 | 11.58 |
| 2021-01-26 | 11.59 | 9.76 | 10.06 | 10.74 | 465900.0 | 10.74 |
| 2021-01-25 | 10.75 | 9.37 | 9.95 | 9.9 | 185600.0 | 9.9 |
| 2021-01-22 | 9.81 | 9.19 | 9.75 | 9.5 | 76600.0 | 9.5 |
| 2021-01-21 | 9.86 | 8.93 | 9.0 | 9.68 | 145800.0 | 9.68 |
| 2021-01-20 | 9.43 | 8.88 | 9.08 | 8.93 | 64900.0 | 8.93 |
| 2021-01-19 | 9.17 | 8.56 | 8.6 | 8.98 | 60000.0 | 8.98 |
| 2021-01-15 | 9.03 | 8.4 | 9.03 | 8.62 | 35300.0 | 8.62 |
| 2021-01-14 | 9.22 | 8.82 | 9.0 | 8.85 | 46800.0 | 8.85 |
| 2021-01-13 | 9.42 | 8.54 | 8.92 | 9.22 | 124000.0 | 9.22 |
| 2021-01-12 | 9.42 | 8.74 | 8.97 | 8.94 | 111100.0 | 8.94 |
| 2021-01-11 | 9.32 | 8.68 | 8.9 | 8.91 | 93000.0 | 8.91 |
| 2021-01-08 | 9.53 | 8.44 | 8.75 | 9.3 | 207900.0 | 9.3 |
| 2021-01-07 | 9.3 | 8.02 | 8.07 | 8.61 | 269800.0 | 8.61 |
| 2021-01-06 | 8.37 | 7.91 | 8.0 | 8.15 | 48200.0 | 8.15 |
| 2021-01-05 | 8.14 | 7.8 | 8.04 | 8.0 | 40500.0 | 8.0 |
| 2021-01-04 | 8.18 | 7.55 | 8.18 | 8.0 | 54400.0 | 8.0 |
| 2020-12-31 | 8.42 | 7.88 | 8.27 | 7.99 | 129300.0 | 7.99 |
| 2020-12-30 | 9.38 | 8.25 | 8.95 | 8.68 | 311100.0 | 8.68 |
| 2020-12-29 | 11.94 | 8.52 | 8.59 | 10.99 | 863600.0 | 10.99 |
| 2020-12-28 | 8.89 | 8.4 | 8.89 | 8.47 | 69700.0 | 8.47 |
| 2020-12-24 | 8.76 | 8.15 | 8.62 | 8.29 | 16000.0 | 8.29 |
| 2020-12-23 | 9.0 | 8.62 | 9.0 | 8.95 | 11800.0 | 8.95 |
| 2020-12-22 | 9.0 | 8.63 | 8.91 | 8.67 | 19900.0 | 8.67 |
| 2020-12-21 | 8.98 | 8.61 | 8.65 | 8.7 | 19500.0 | 8.7 |
| 2020-12-18 | 9.3 | 8.9 | 9.3 | 8.94 | 11000.0 | 8.94 |
| 2020-12-17 | 9.27 | 8.8 | 8.8 | 8.98 | 24300.0 | 8.98 |
| 2020-12-16 | 8.9 | 8.6 | 8.66 | 8.65 | 15500.0 | 8.65 |
| 2020-12-15 | 8.95 | 8.52 | 8.81 | 8.52 | 33300.0 | 8.52 |
| 2020-12-14 | 9.24 | 8.81 | 9.08 | 8.83 | 15700.0 | 8.83 |
| 2020-12-11 | 9.47 | 9.08 | 9.08 | 9.24 | 16000.0 | 9.24 |
| 2020-12-10 | 9.77 | 9.15 | 9.55 | 9.3 | 19100.0 | 9.3 |
| 2020-12-09 | 10.67 | 9.51 | 9.79 | 9.55 | 71400.0 | 9.55 |
| 2020-12-08 | 9.92 | 9.64 | 9.92 | 9.67 | 11800.0 | 9.67 |
| 2020-12-07 | 10.0 | 9.62 | 10.0 | 9.68 | 18500.0 | 9.68 |
| 2020-12-04 | 10.66 | 9.65 | 9.65 | 9.99 | 50900.0 | 9.99 |
| 2020-12-03 | 10.49 | 9.62 | 9.72 | 9.75 | 98200.0 | 9.75 |
| 2020-12-02 | 9.64 | 9.25 | 9.49 | 9.5 | 15400.0 | 9.5 |
| 2020-12-01 | 9.88 | 9.0 | 9.88 | 9.65 | 70900.0 | 9.65 |
| 2020-11-30 | 10.82 | 9.51 | 10.82 | 9.81 | 50900.0 | 9.81 |
| 2020-11-27 | 11.28 | 10.37 | 10.8 | 10.58 | 17500.0 | 10.58 |
| 2020-11-25 | 11.99 | 10.1 | 10.11 | 10.87 | 141200.0 | 10.87 |
| 2020-11-24 | 10.79 | 10.0 | 10.6 | 10.25 | 28900.0 | 10.25 |
| 2020-11-23 | 10.5 | 9.49 | 9.57 | 10.45 | 134800.0 | 10.45 |
| 2020-11-20 | 9.74 | 9.15 | 9.2 | 9.24 | 40000.0 | 9.24 |
| 2020-11-19 | 9.46 | 8.92 | 9.18 | 9.04 | 16400.0 | 9.04 |
| 2020-11-18 | 9.94 | 9.13 | 9.15 | 9.37 | 31200.0 | 9.37 |
| 2020-11-17 | 10.0 | 9.03 | 9.36 | 9.5 | 35700.0 | 9.5 |
| 2020-11-16 | 9.45 | 8.98 | 9.38 | 9.32 | 21900.0 | 9.32 |
| 2020-11-13 | 9.45 | 8.55 | 8.55 | 9.2 | 42100.0 | 9.2 |
| 2020-11-12 | 9.23 | 8.26 | 8.26 | 8.75 | 43900.0 | 8.75 |
| 2020-11-11 | 8.2 | 8.03 | 8.09 | 8.18 | 3500.0 | 8.18 |
| 2020-11-10 | 8.27 | 8.08 | 8.14 | 8.08 | 8500.0 | 8.08 |
| 2020-11-09 | 8.31 | 8.13 | 8.14 | 8.27 | 7900.0 | 8.27 |
| 2020-11-06 | 8.21 | 8.01 | 8.09 | 8.1 | 21400.0 | 8.1 |
| 2020-11-05 | 8.27 | 7.94 | 8.12 | 8.02 | 23500.0 | 8.02 |
| 2020-11-04 | 8.4 | 7.9 | 8.25 | 8.09 | 18700.0 | 8.09 |
| 2020-11-03 | 8.31 | 8.11 | 8.15 | 8.22 | 2700.0 | 8.22 |
| 2020-11-02 | 8.23 | 7.77 | 7.84 | 8.09 | 9400.0 | 8.09 |
| 2020-10-30 | 8.21 | 7.8 | 8.08 | 7.87 | 11600.0 | 7.87 |
| 2020-10-29 | 8.37 | 8.07 | 8.1 | 8.15 | 10300.0 | 8.15 |
| 2020-10-28 | 8.68 | 8.09 | 8.68 | 8.25 | 22900.0 | 8.25 |
| 2020-10-27 | 9.59 | 8.81 | 9.26 | 8.88 | 23700.0 | 8.88 |
| 2020-10-26 | 10.02 | 8.95 | 9.73 | 9.3 | 52800.0 | 9.3 |
| 2020-10-23 | 10.29 | 9.75 | 10.29 | 9.91 | 16000.0 | 9.91 |
| 2020-10-22 | 10.59 | 9.33 | 9.79 | 10.28 | 115200.0 | 10.28 |
| 2020-10-21 | 11.08 | 9.87 | 10.7 | 9.95 | 78800.0 | 9.95 |
| 2020-10-20 | 11.45 | 9.88 | 9.97 | 10.69 | 270100.0 | 10.69 |
| 2020-10-19 | 11.75 | 9.5 | 9.58 | 10.19 | 373200.0 | 10.19 |
| 2020-10-16 | 9.72 | 9.3 | 9.61 | 9.48 | 34600.0 | 9.48 |
| 2020-10-15 | 9.82 | 8.91 | 9.75 | 9.49 | 77500.0 | 9.49 |
| 2020-10-14 | 9.99 | 8.84 | 8.95 | 9.94 | 154600.0 | 9.94 |
| 2020-10-13 | 9.6 | 8.31 | 8.35 | 8.85 | 120800.0 | 8.85 |
| 2020-10-12 | 8.68 | 8.04 | 8.37 | 8.4 | 69100.0 | 8.4 |
| 2020-10-09 | 8.72 | 8.3 | 8.71 | 8.36 | 14300.0 | 8.36 |
| 2020-10-08 | 8.78 | 8.48 | 8.7 | 8.6 | 10600.0 | 8.6 |
| 2020-10-07 | 8.88 | 8.2 | 8.22 | 8.72 | 88400.0 | 8.72 |
| 2020-10-06 | 8.98 | 8.03 | 8.37 | 8.03 | 47700.0 | 8.03 |
| 2020-10-05 | 8.39 | 7.91 | 7.91 | 8.26 | 16800.0 | 8.26 |
| 2020-10-02 | 8.07 | 7.75 | 7.75 | 7.99 | 4100.0 | 7.99 |
| 2020-10-01 | 8.27 | 7.87 | 8.13 | 8.04 | 13900.0 | 8.04 |
| 2020-09-30 | 8.37 | 7.89 | 8.37 | 7.89 | 30900.0 | 7.89 |
| 2020-09-29 | 9.19 | 7.58 | 7.83 | 8.37 | 194000.0 | 8.37 |
| 2020-09-28 | 7.95 | 7.37 | 7.51 | 7.87 | 47200.0 | 7.87 |
| 2020-09-25 | 8.13 | 7.11 | 8.1 | 7.51 | 150100.0 | 7.51 |
| 2020-09-24 | 7.89 | 7.36 | 7.86 | 7.39 | 148000.0 | 7.39 |
| 2020-09-23 | 7.97 | 7.61 | 7.67 | 7.73 | 10300.0 | 7.73 |
| 2020-09-22 | 8.08 | 7.66 | 7.71 | 7.67 | 22100.0 | 7.67 |
| 2020-09-21 | 8.1 | 7.68 | 8.01 | 7.75 | 27700.0 | 7.75 |
| 2020-09-18 | 8.31 | 8.01 | 8.01 | 8.08 | 11700.0 | 8.08 |
| 2020-09-17 | 8.32 | 7.67 | 7.71 | 8.13 | 67700.0 | 8.13 |
| 2020-09-16 | 7.7 | 7.62 | 7.64 | 7.63 | 5200.0 | 7.63 |
| 2020-09-15 | 7.74 | 7.61 | 7.71 | 7.61 | 4600.0 | 7.61 |
| 2020-09-14 | 7.77 | 7.63 | 7.65 | 7.65 | 3800.0 | 7.65 |
| 2020-09-11 | 7.76 | 7.58 | 7.76 | 7.61 | 3200.0 | 7.61 |
| 2020-09-10 | 7.74 | 7.43 | 7.43 | 7.74 | 5800.0 | 7.74 |
| 2020-09-09 | 7.68 | 7.46 | 7.46 | 7.68 | 4200.0 | 7.68 |
| 2020-09-08 | 7.78 | 7.38 | 7.47 | 7.68 | 17600.0 | 7.68 |
| 2020-09-04 | 8.07 | 7.35 | 8.04 | 7.6 | 74200.0 | 7.6 |
| 2020-09-03 | 8.61 | 7.85 | 7.88 | 7.97 | 184700.0 | 7.97 |
| 2020-09-02 | 8.7 | 7.75 | 8.15 | 7.88 | 46500.0 | 7.88 |
| 2020-09-01 | 8.26 | 7.8 | 7.8 | 8.07 | 31100.0 | 8.07 |
| 2020-08-31 | 8.1 | 7.68 | 7.75 | 7.92 | 42500.0 | 7.92 |
| 2020-08-28 | 8.06 | 7.75 | 8.06 | 7.75 | 8000.0 | 7.75 |
| 2020-08-27 | 7.85 | 7.69 | 7.82 | 7.82 | 10000.0 | 7.82 |
| 2020-08-26 | 8.16 | 7.7 | 8.04 | 7.74 | 17600.0 | 7.74 |
| 2020-08-25 | 8.03 | 7.5 | 7.57 | 7.93 | 14300.0 | 7.93 |
| 2020-08-24 | 8.19 | 7.6 | 8.07 | 7.89 | 39600.0 | 7.89 |
| 2020-08-21 | 8.87 | 8.06 | 8.62 | 8.14 | 22300.0 | 8.14 |
| 2020-08-20 | 8.59 | 8.4 | 8.4 | 8.51 | 11100.0 | 8.51 |
| 2020-08-19 | 9.09 | 8.54 | 8.69 | 8.54 | 31800.0 | 8.54 |
| 2020-08-18 | 9.0 | 8.21 | 8.64 | 8.73 | 58300.0 | 8.73 |
| 2020-08-17 | 8.79 | 8.55 | 8.79 | 8.78 | 19900.0 | 8.78 |
| 2020-08-14 | 9.17 | 8.5 | 9.17 | 8.54 | 47100.0 | 8.54 |
| 2020-08-13 | 9.66 | 8.92 | 9.32 | 9.07 | 235300.0 | 9.07 |
| 2020-08-12 | 9.76 | 9.26 | 9.61 | 9.39 | 28500.0 | 9.39 |
| 2020-08-11 | 10.08 | 9.64 | 10.02 | 9.68 | 21800.0 | 9.68 |
| 2020-08-10 | 10.5 | 10.01 | 10.24 | 10.13 | 18800.0 | 10.13 |
| 2020-08-07 | 10.52 | 10.18 | 10.18 | 10.34 | 25100.0 | 10.34 |
| 2020-08-06 | 10.69 | 10.04 | 10.39 | 10.48 | 43200.0 | 10.48 |
| 2020-08-05 | 10.91 | 9.86 | 10.1 | 10.65 | 142500.0 | 10.65 |
| 2020-08-04 | 11.45 | 9.53 | 9.53 | 10.4 | 241500.0 | 10.4 |
| 2020-08-03 | 9.79 | 9.19 | 9.34 | 9.58 | 68700.0 | 9.58 |
| 2020-07-31 | 10.08 | 9.5 | 10.01 | 9.56 | 46000.0 | 9.56 |
| 2020-07-30 | 10.11 | 9.65 | 9.89 | 10.0 | 63800.0 | 10.0 |
| 2020-07-29 | 10.41 | 9.6 | 10.0 | 9.91 | 80600.0 | 9.91 |
| 2020-07-28 | 10.77 | 10.02 | 10.5 | 10.1 | 37400.0 | 10.1 |
| 2020-07-27 | 11.8 | 9.91 | 11.79 | 9.96 | 131300.0 | 9.96 |
| 2020-07-24 | 13.97 | 11.91 | 12.8 | 12.07 | 133100.0 | 12.07 |
| 2020-07-23 | 13.4 | 12.56 | 12.56 | 12.81 | 77400.0 | 12.81 |
| 2020-07-22 | 13.41 | 12.36 | 13.4 | 12.55 | 105700.0 | 12.55 |
| 2020-07-21 | 15.6 | 13.18 | 15.3 | 13.37 | 262200.0 | 13.37 |
| 2020-07-20 | 15.9 | 13.26 | 14.28 | 14.92 | 509100.0 | 14.92 |
| 2020-07-17 | 14.4 | 13.2 | 14.06 | 13.75 | 302400.0 | 13.75 |
| 2020-07-16 | 16.5 | 12.0 | 13.05 | 14.58 | 2117000.0 | 14.58 |
| 2020-07-15 | 31.4 | 14.01 | 29.56 | 14.13 | 26665900.0 | 14.13 |
| 2020-07-14 | 7.86 | 7.25 | 7.31 | 7.31 | 134400.0 | 7.31 |
| 2020-07-13 | 8.46 | 7.3 | 7.84 | 7.4 | 111500.0 | 7.4 |
| 2020-07-10 | 8.19 | 7.5 | 7.78 | 7.66 | 43700.0 | 7.66 |
| 2020-07-09 | 10.15 | 7.86 | 10.15 | 7.97 | 296600.0 | 7.97 |
| 2020-07-08 | 10.68 | 7.21 | 7.21 | 10.2 | 1463800.0 | 10.2 |
| 2020-07-07 | 7.82 | 7.17 | 7.43 | 7.25 | 155500.0 | 7.25 |
| 2020-07-06 | 7.71 | 7.08 | 7.58 | 7.5 | 113100.0 | 7.5 |
| 2020-07-02 | 7.24 | 6.6 | 6.6 | 6.85 | 104800.0 | 6.85 |
| 2020-07-01 | 6.56 | 6.22 | 6.22 | 6.48 | 57500.0 | 6.48 |
| 2020-06-30 | 6.36 | 6.07 | 6.07 | 6.31 | 44200.0 | 6.31 |
| 2020-06-29 | 6.67 | 6.02 | 6.45 | 6.1 | 78700.0 | 6.1 |
| 2020-06-26 | 7.36 | 6.43 | 7.36 | 6.43 | 76900.0 | 6.43 |
| 2020-06-25 | 7.5 | 6.7 | 7.04 | 7.26 | 79400.0 | 7.26 |
| 2020-06-24 | 7.8 | 6.7 | 7.29 | 7.22 | 161800.0 | 7.22 |
| 2020-06-23 | 7.8 | 6.42 | 6.61 | 7.26 | 224100.0 | 7.26 |
| 2020-06-22 | 7.05 | 6.31 | 7.05 | 6.39 | 90100.0 | 6.39 |
| 2020-06-19 | 7.79 | 6.82 | 7.54 | 7.17 | 139600.0 | 7.17 |
| 2020-06-18 | 7.36 | 6.6 | 7.08 | 7.03 | 40200.0 | 7.03 |
| 2020-06-17 | 9.1 | 6.23 | 6.23 | 7.23 | 445300.0 | 7.23 |
| 2020-06-16 | 6.65 | 5.73 | 5.73 | 6.11 | 52800.0 | 6.11 |
| 2020-06-15 | 6.04 | 5.11 | 5.61 | 5.7 | 51300.0 | 5.7 |
| 2020-06-12 | 7.22 | 5.7 | 6.31 | 5.95 | 83200.0 | 5.95 |
| 2020-06-11 | 7.27 | 6.0 | 7.0 | 6.96 | 124700.0 | 6.96 |
| 2020-06-10 | 12.1 | 4.79 | 4.95 | 7.5 | 1148500.0 | 7.5 |
| 2020-06-09 | 4.98 | 4.65 | 4.65 | 4.95 | 1500.0 | 4.95 |
| 2020-06-08 | 5.03 | 4.74 | 4.74 | 4.97 | 5900.0 | 4.97 |
| 2020-06-05 | 4.91 | 4.63 | 4.79 | 4.63 | 7000.0 | 4.63 |
| 2020-06-04 | 4.97 | 4.58 | 4.71 | 4.8 | 15200.0 | 4.8 |
| 2020-06-03 | 4.89 | 4.6 | 4.89 | 4.7 | 4500.0 | 4.7 |
| 2020-06-02 | 4.77 | 4.5 | 4.5 | 4.67 | 5700.0 | 4.67 |
| 2020-06-01 | 5.36 | 4.41 | 5.28 | 4.5 | 37100.0 | 4.5 |
| 2020-05-29 | 5.77 | 5.1 | 5.22 | 5.25 | 49500.0 | 5.25 |
| 2020-05-28 | 5.18 | 4.77 | 4.77 | 5.05 | 17900.0 | 5.05 |
| 2020-05-27 | 5.05 | 4.7 | 4.82 | 4.77 | 4100.0 | 4.77 |
| 2020-05-26 | 4.69 | 4.25 | 4.25 | 4.63 | 19000.0 | 4.63 |
| 2020-05-22 | 4.42 | 4.25 | 4.36 | 4.25 | 3600.0 | 4.25 |
| 2020-05-21 | 4.56 | 4.41 | 4.42 | 4.45 | 1600.0 | 4.45 |
| 2020-05-20 | 4.95 | 4.22 | 4.3 | 4.62 | 57400.0 | 4.62 |
| 2020-05-19 | 4.34 | 4.13 | 4.13 | 4.17 | 3300.0 | 4.17 |
| 2020-05-18 | 4.41 | 4.19 | 4.41 | 4.24 | 4500.0 | 4.24 |
| 2020-05-15 | 4.33 | 4.33 | 4.33 | 4.33 | 600.0 | 4.33 |
| 2020-05-14 | 4.38 | 4.13 | 4.31 | 4.38 | 7000.0 | 4.38 |
| 2020-05-13 | 4.9 | 4.26 | 4.9 | 4.39 | 20800.0 | 4.39 |
| 2020-05-12 | 5.23 | 4.54 | 4.54 | 4.85 | 29100.0 | 4.85 |
| 2020-05-11 | 4.73 | 4.51 | 4.73 | 4.54 | 1400.0 | 4.54 |
| 2020-05-08 | 4.76 | 4.67 | 4.67 | 4.74 | 1100.0 | 4.74 |
| 2020-05-07 | 4.83 | 4.55 | 4.81 | 4.71 | 6700.0 | 4.71 |
| 2020-05-06 | 4.96 | 4.52 | 4.52 | 4.72 | 3600.0 | 4.72 |
| 2020-05-05 | 4.76 | 4.53 | 4.55 | 4.53 | 6300.0 | 4.53 |
| 2020-05-04 | 4.55 | 4.5 | 4.5 | 4.55 | 2000.0 | 4.55 |
| 2020-05-01 | 4.8 | 4.5 | 4.56 | 4.67 | 11200.0 | 4.67 |
| 2020-04-30 | 4.7 | 4.62 | 4.7 | 4.69 | 2000.0 | 4.69 |
| 2020-04-29 | 4.9 | 4.59 | 4.75 | 4.59 | 6400.0 | 4.59 |
| 2020-04-28 | 4.9 | 4.55 | 4.55 | 4.61 | 9700.0 | 4.61 |
| 2020-04-27 | 5.0 | 4.17 | 5.0 | 4.64 | 28000.0 | 4.64 |
| 2020-04-24 | 5.6 | 4.98 | 5.27 | 5.04 | 10200.0 | 5.04 |
| 2020-04-23 | 5.74 | 5.12 | 5.74 | 5.39 | 24300.0 | 5.39 |
| 2020-04-22 | 6.5 | 5.51 | 6.05 | 5.85 | 33000.0 | 5.85 |
| 2020-04-21 | 5.98 | 4.94 | 5.39 | 5.76 | 92000.0 | 5.76 |
| 2020-04-20 | 5.55 | 4.4 | 4.55 | 5.33 | 44000.0 | 5.33 |
| 2020-04-17 | 4.72 | 4.31 | 4.31 | 4.55 | 5300.0 | 4.55 |
| 2020-04-16 | 4.27 | 3.95 | 4.13 | 4.08 | 9700.0 | 4.08 |
| 2020-04-15 | 4.53 | 4.1 | 4.1 | 4.13 | 1100.0 | 4.13 |
| 2020-04-14 | 4.74 | 4.02 | 4.02 | 4.28 | 9200.0 | 4.28 |
| 2020-04-13 | 5.19 | 4.0 | 4.84 | 4.52 | 33100.0 | 4.52 |
| 2020-04-09 | 5.4 | 4.57 | 5.3 | 5.02 | 7700.0 | 5.02 |
| 2020-04-08 | 4.94 | 4.59 | 4.59 | 4.87 | 1100.0 | 4.87 |
| 2020-04-07 | 5.5 | 4.53 | 5.0 | 4.69 | 23400.0 | 4.69 |
| 2020-04-06 | 5.25 | 4.6 | 5.2 | 4.96 | 11900.0 | 4.96 |
| 2020-04-03 | 4.96 | 4.1 | 4.59 | 4.81 | 28700.0 | 4.81 |
| 2020-04-02 | 4.71 | 4.36 | 4.36 | 4.61 | 3400.0 | 4.61 |
| 2020-04-01 | 4.34 | 4.21 | 4.21 | 4.34 | 1200.0 | 4.34 |
| 2020-03-31 | 5.49 | 4.31 | 4.4 | 4.59 | 20600.0 | 4.59 |
| 2020-03-30 | 4.29 | 3.8 | 3.8 | 4.29 | 4900.0 | 4.29 |
| 2020-03-27 | 4.42 | 4.26 | 4.4 | 4.39 | 4100.0 | 4.39 |
| 2020-03-26 | 4.47 | 4.36 | 4.47 | 4.36 | 1200.0 | 4.36 |
| 2020-03-25 | 4.37 | 3.65 | 4.09 | 4.3 | 10700.0 | 4.3 |
| 2020-03-24 | 4.28 | 4.02 | 4.02 | 4.03 | 3500.0 | 4.03 |
| 2020-03-23 | 4.04 | 3.88 | 3.88 | 4.02 | 700.0 | 4.02 |
| 2020-03-20 | 4.37 | 4.04 | 4.31 | 4.09 | 10100.0 | 4.09 |
| 2020-03-19 | 4.42 | 4.24 | 4.24 | 4.24 | 3600.0 | 4.24 |
| 2020-03-18 | 4.59 | 4.15 | 4.59 | 4.2 | 10100.0 | 4.2 |
| 2020-03-17 | 4.78 | 4.4 | 4.78 | 4.46 | 3600.0 | 4.46 |
| 2020-03-16 | 4.74 | 4.5 | 4.5 | 4.67 | 13200.0 | 4.67 |
| 2020-03-13 | 5.17 | 4.47 | 5.1 | 4.74 | 9300.0 | 4.74 |
| 2020-03-12 | 5.77 | 4.97 | 5.73 | 5.01 | 12500.0 | 5.01 |
| 2020-03-11 | 7.1 | 5.87 | 6.35 | 5.93 | 15200.0 | 5.93 |
| 2020-03-10 | 6.89 | 6.14 | 6.65 | 6.62 | 24500.0 | 6.62 |
| 2020-03-09 | 6.9 | 5.81 | 6.5 | 6.61 | 23100.0 | 6.61 |
| 2020-03-06 | 7.56 | 6.52 | 7.21 | 6.91 | 22300.0 | 6.91 |
| 2020-03-05 | 7.41 | 7.05 | 7.29 | 7.25 | 9700.0 | 7.25 |
| 2020-03-04 | 7.75 | 6.93 | 6.97 | 7.71 | 25800.0 | 7.71 |
| 2020-03-03 | 7.43 | 6.76 | 7.25 | 7.4 | 11300.0 | 7.4 |
| 2020-03-02 | 7.34 | 6.63 | 7.21 | 7.34 | 16700.0 | 7.34 |
| 2020-02-28 | 7.45 | 6.7 | 6.91 | 7.03 | 58400.0 | 7.03 |
| 2020-02-27 | 7.35 | 6.8 | 7.19 | 7.0 | 25800.0 | 7.0 |
| 2020-02-26 | 7.47 | 7.0 | 7.0 | 7.05 | 18200.0 | 7.05 |
| 2020-02-25 | 7.57 | 7.12 | 7.2 | 7.15 | 7700.0 | 7.15 |
| 2020-02-24 | 8.13 | 7.21 | 8.13 | 7.36 | 36100.0 | 7.36 |
| 2020-02-21 | 8.54 | 8.08 | 8.46 | 8.19 | 9400.0 | 8.19 |
| 2020-02-20 | 8.84 | 7.71 | 7.73 | 8.12 | 55600.0 | 8.12 |
| 2020-02-19 | 8.0 | 7.24 | 7.88 | 7.71 | 26400.0 | 7.71 |
| 2020-02-18 | 7.58 | 7.21 | 7.21 | 7.33 | 6000.0 | 7.33 |