| 名前 | Jianpu Technology Inc. American depositary shares |
| ティッカー | JT |
| 国 | nan |
| 上場年 | 2017.0 |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 5.39 | 3.85 | 4.82 | 3.94 | 1595900.0 | 3.94 |
| 2021-02-12 | 4.6 | 3.75 | 3.77 | 4.54 | 789400.0 | 4.54 |
| 2021-02-11 | 3.94 | 3.6 | 3.8 | 3.82 | 226000.0 | 3.82 |
| 2021-02-10 | 3.95 | 3.24 | 3.87 | 3.8 | 422600.0 | 3.8 |
| 2021-02-09 | 3.85 | 3.55 | 3.71 | 3.78 | 323600.0 | 3.78 |
| 2021-02-08 | 3.7 | 3.52 | 3.59 | 3.6 | 373100.0 | 3.6 |
| 2021-02-05 | 3.79 | 3.4 | 3.59 | 3.52 | 951700.0 | 3.52 |
| 2021-02-04 | 3.5 | 3.2 | 3.29 | 3.49 | 205500.0 | 3.49 |
| 2021-02-03 | 3.3 | 3.09 | 3.1 | 3.28 | 121700.0 | 3.28 |
| 2021-02-02 | 3.17 | 2.96 | 3.1 | 3.09 | 139000.0 | 3.09 |
| 2021-02-01 | 3.15 | 2.98 | 3.0 | 3.08 | 150000.0 | 3.08 |
| 2021-01-29 | 3.21 | 2.96 | 3.12 | 2.96 | 141400.0 | 2.96 |
| 2021-01-28 | 3.31 | 3.08 | 3.25 | 3.14 | 204200.0 | 3.14 |
| 2021-01-27 | 3.34 | 3.05 | 3.1 | 3.14 | 248800.0 | 3.14 |
| 2021-01-26 | 3.56 | 3.3 | 3.51 | 3.44 | 221100.0 | 3.44 |
| 2021-01-25 | 3.74 | 3.21 | 3.3 | 3.51 | 735800.0 | 3.51 |
| 2021-01-22 | 3.23 | 2.92 | 3.01 | 3.16 | 221800.0 | 3.16 |
| 2021-01-21 | 3.14 | 2.92 | 3.0 | 3.01 | 234500.0 | 3.01 |
| 2021-01-20 | 3.06 | 2.88 | 2.97 | 2.97 | 137300.0 | 2.97 |
| 2021-01-19 | 3.09 | 2.87 | 3.0 | 2.97 | 139900.0 | 2.97 |
| 2021-01-15 | 2.96 | 2.77 | 2.91 | 2.84 | 177400.0 | 2.84 |
| 2021-01-14 | 3.15 | 2.9 | 3.03 | 2.9 | 315400.0 | 2.9 |
| 2021-01-13 | 3.07 | 2.91 | 3.07 | 2.96 | 316500.0 | 2.96 |
| 2021-01-12 | 3.28 | 2.93 | 3.28 | 3.09 | 183800.0 | 3.09 |
| 2021-01-11 | 3.29 | 3.0 | 3.02 | 3.19 | 172300.0 | 3.19 |
| 2021-01-08 | 3.77 | 2.91 | 3.69 | 3.04 | 499300.0 | 3.04 |
| 2021-01-07 | 3.69 | 3.3 | 3.37 | 3.52 | 666800.0 | 3.52 |
| 2021-01-06 | 3.18 | 2.91 | 3.06 | 3.11 | 384400.0 | 3.11 |
| 2021-01-05 | 2.98 | 2.75 | 2.8 | 2.94 | 198500.0 | 2.94 |
| 2021-01-04 | 2.99 | 2.72 | 2.97 | 2.82 | 190900.0 | 2.82 |
| 2020-12-31 | 3.08 | 2.8 | 2.89 | 3.04 | 313500.0 | 3.04 |
| 2020-12-30 | 2.94 | 2.8 | 2.87 | 2.88 | 110000.0 | 2.88 |
| 2020-12-29 | 2.95 | 2.79 | 2.9 | 2.8 | 132100.0 | 2.8 |
| 2020-12-28 | 3.0 | 2.76 | 2.91 | 2.9 | 163000.0 | 2.9 |
| 2020-12-24 | 2.95 | 2.82 | 2.91 | 2.91 | 121800.0 | 2.91 |
| 2020-12-23 | 3.08 | 2.83 | 2.83 | 2.92 | 177600.0 | 2.92 |
| 2020-12-22 | 2.93 | 2.71 | 2.83 | 2.89 | 277000.0 | 2.89 |
| 2020-12-21 | 2.99 | 2.66 | 2.66 | 2.99 | 206700.0 | 2.99 |
| 2020-12-18 | 2.75 | 2.58 | 2.63 | 2.73 | 108700.0 | 2.73 |
| 2020-12-17 | 2.75 | 2.44 | 2.45 | 2.75 | 147800.0 | 2.75 |
| 2020-12-16 | 2.56 | 2.4 | 2.56 | 2.48 | 92000.0 | 2.48 |
| 2020-12-15 | 2.62 | 2.51 | 2.62 | 2.56 | 86100.0 | 2.56 |
| 2020-12-14 | 2.66 | 2.53 | 2.65 | 2.58 | 69200.0 | 2.58 |
| 2020-12-11 | 2.67 | 2.52 | 2.62 | 2.55 | 120500.0 | 2.55 |
| 2020-12-10 | 2.68 | 2.56 | 2.64 | 2.6 | 98000.0 | 2.6 |
| 2020-12-09 | 2.86 | 2.62 | 2.86 | 2.64 | 317500.0 | 2.64 |
| 2020-12-08 | 3.0 | 2.86 | 2.9 | 2.89 | 248400.0 | 2.89 |
| 2020-12-07 | 3.2 | 2.9 | 3.2 | 3.05 | 296100.0 | 3.05 |
| 2020-12-04 | 3.34 | 2.8 | 2.84 | 3.34 | 601500.0 | 3.34 |
| 2020-12-03 | 2.91 | 2.55 | 2.55 | 2.7 | 368000.0 | 2.7 |
| 2020-12-02 | 2.7 | 2.46 | 2.64 | 2.55 | 147500.0 | 2.55 |
| 2020-12-01 | 2.92 | 2.61 | 2.92 | 2.7 | 187100.0 | 2.7 |
| 2020-11-30 | 2.97 | 2.79 | 2.97 | 2.84 | 134000.0 | 2.84 |
| 2020-11-27 | 2.98 | 2.76 | 2.85 | 2.93 | 155000.0 | 2.93 |
| 2020-11-25 | 3.08 | 2.73 | 2.89 | 2.77 | 321200.0 | 2.77 |
| 2020-11-24 | 3.02 | 2.74 | 3.02 | 2.87 | 158000.0 | 2.87 |
| 2020-11-23 | 2.96 | 2.75 | 2.75 | 2.88 | 205500.0 | 2.88 |
| 2020-11-20 | 3.07 | 2.7 | 2.82 | 2.75 | 229200.0 | 2.75 |
| 2020-11-19 | 2.85 | 2.6 | 2.75 | 2.82 | 255500.0 | 2.82 |
| 2020-11-18 | 3.02 | 2.72 | 2.82 | 2.9 | 160100.0 | 2.9 |
| 2020-11-17 | 3.11 | 2.92 | 3.0 | 2.92 | 51400.0 | 2.92 |
| 2020-11-16 | 3.09 | 2.87 | 2.89 | 2.97 | 67800.0 | 2.97 |
| 2020-11-13 | 3.14 | 2.82 | 2.85 | 2.92 | 128400.0 | 2.92 |
| 2020-11-12 | 3.27 | 2.81 | 3.06 | 2.94 | 316500.0 | 2.94 |
| 2020-11-11 | 3.2 | 2.78 | 2.97 | 3.1 | 178000.0 | 3.1 |
| 2020-11-10 | 3.03 | 2.67 | 2.89 | 2.94 | 149200.0 | 2.94 |
| 2020-11-09 | 3.34 | 2.76 | 3.15 | 2.87 | 189800.0 | 2.87 |
| 2020-11-06 | 3.35 | 3.05 | 3.35 | 3.08 | 162900.0 | 3.08 |
| 2020-11-05 | 3.44 | 3.12 | 3.44 | 3.32 | 107100.0 | 3.32 |
| 2020-11-04 | 3.62 | 3.31 | 3.56 | 3.51 | 176000.0 | 3.51 |
| 2020-11-03 | 4.0 | 3.5 | 3.81 | 3.53 | 86300.0 | 3.53 |
| 2020-11-02 | 4.09 | 3.61 | 3.8 | 3.76 | 99300.0 | 3.76 |
| 2020-10-30 | 4.75 | 3.56 | 4.62 | 3.74 | 205200.0 | 3.74 |
| 2020-10-29 | 4.8 | 4.24 | 4.48 | 4.51 | 263300.0 | 4.51 |
| 2020-10-28 | 4.78 | 4.32 | 4.78 | 4.33 | 25600.0 | 4.33 |
| 2020-10-27 | 4.64 | 4.34 | 4.64 | 4.5 | 78500.0 | 4.5 |
| 2020-10-26 | 5.28 | 4.4 | 4.96 | 4.64 | 82200.0 | 4.64 |
| 2020-10-23 | 5.74 | 4.98 | 5.52 | 5.1 | 61000.0 | 5.1 |
| 2020-10-22 | 6.24 | 4.98 | 6.22 | 5.2 | 141000.0 | 5.2 |
| 2020-10-21 | 8.4 | 6.48 | 6.56 | 7.16 | 269200.0 | 7.16 |
| 2020-10-20 | 7.59 | 5.05 | 5.2 | 6.88 | 298700.0 | 6.88 |
| 2020-10-19 | 7.84 | 4.88 | 4.88 | 5.67 | 315700.0 | 5.67 |
| 2020-10-16 | 5.12 | 4.5 | 4.5 | 4.88 | 22700.0 | 4.88 |
| 2020-10-15 | 5.0 | 4.4 | 4.6 | 4.49 | 17600.0 | 4.49 |
| 2020-10-14 | 5.36 | 4.61 | 5.2 | 4.63 | 21600.0 | 4.63 |
| 2020-10-13 | 5.42 | 4.48 | 5.08 | 5.0 | 22800.0 | 5.0 |
| 2020-10-12 | 5.92 | 4.15 | 4.15 | 5.03 | 122900.0 | 5.03 |
| 2020-10-09 | 4.38 | 4.04 | 4.08 | 4.28 | 31200.0 | 4.28 |
| 2020-10-08 | 4.4 | 3.92 | 4.4 | 4.32 | 17300.0 | 4.32 |
| 2020-10-07 | 4.56 | 4.08 | 4.14 | 4.32 | 34700.0 | 4.32 |
| 2020-10-06 | 4.56 | 4.08 | 4.16 | 4.08 | 14000.0 | 4.08 |
| 2020-10-05 | 4.56 | 4.05 | 4.3 | 4.2 | 16200.0 | 4.2 |
| 2020-10-02 | 4.64 | 4.12 | 4.16 | 4.29 | 22700.0 | 4.29 |
| 2020-10-01 | 4.16 | 3.33 | 3.94 | 3.92 | 14500.0 | 3.92 |
| 2020-09-30 | 4.18 | 2.8 | 3.84 | 4.07 | 29000.0 | 4.07 |
| 2020-09-29 | 4.64 | 4.1 | 4.64 | 4.24 | 21300.0 | 4.24 |
| 2020-09-28 | 4.64 | 4.18 | 4.4 | 4.42 | 14600.0 | 4.42 |
| 2020-09-25 | 4.43 | 4.11 | 4.43 | 4.24 | 15600.0 | 4.24 |
| 2020-09-24 | 4.51 | 4.09 | 4.15 | 4.32 | 20900.0 | 4.32 |
| 2020-09-23 | 4.68 | 4.1 | 4.43 | 4.32 | 23600.0 | 4.32 |
| 2020-09-22 | 4.54 | 4.1 | 4.54 | 4.36 | 21900.0 | 4.36 |
| 2020-09-21 | 4.48 | 4.18 | 4.21 | 4.38 | 13100.0 | 4.38 |
| 2020-09-18 | 4.64 | 4.16 | 4.48 | 4.16 | 16200.0 | 4.16 |
| 2020-09-17 | 4.72 | 4.4 | 4.64 | 4.64 | 29200.0 | 4.64 |
| 2020-09-16 | 4.77 | 4.25 | 4.54 | 4.72 | 25300.0 | 4.72 |
| 2020-09-15 | 4.8 | 4.16 | 4.16 | 4.56 | 16800.0 | 4.56 |
| 2020-09-14 | 4.56 | 3.85 | 4.16 | 4.48 | 29000.0 | 4.48 |
| 2020-09-11 | 4.32 | 4.05 | 4.32 | 4.28 | 19000.0 | 4.28 |
| 2020-09-10 | 4.32 | 4.07 | 4.32 | 4.32 | 16900.0 | 4.32 |
| 2020-09-09 | 4.66 | 4.13 | 4.34 | 4.32 | 14300.0 | 4.32 |
| 2020-09-08 | 4.56 | 3.97 | 4.08 | 4.16 | 31500.0 | 4.16 |
| 2020-09-04 | 4.32 | 3.76 | 4.06 | 4.16 | 18100.0 | 4.16 |
| 2020-09-03 | 4.64 | 3.72 | 4.62 | 4.0 | 62100.0 | 4.0 |
| 2020-09-02 | 4.8 | 4.48 | 4.8 | 4.48 | 18000.0 | 4.48 |
| 2020-09-01 | 5.12 | 4.65 | 4.88 | 4.86 | 25700.0 | 4.86 |
| 2020-08-31 | 5.12 | 4.8 | 4.88 | 5.03 | 15500.0 | 5.03 |
| 2020-08-28 | 5.2 | 4.86 | 4.86 | 5.04 | 13600.0 | 5.04 |
| 2020-08-27 | 5.33 | 4.85 | 5.01 | 4.96 | 13900.0 | 4.96 |
| 2020-08-26 | 5.42 | 4.96 | 5.2 | 5.01 | 16500.0 | 5.01 |
| 2020-08-25 | 5.44 | 4.8 | 4.93 | 5.2 | 16500.0 | 5.2 |
| 2020-08-24 | 5.0 | 4.79 | 4.96 | 5.0 | 13500.0 | 5.0 |
| 2020-08-21 | 5.04 | 4.77 | 4.96 | 5.0 | 16600.0 | 5.0 |
| 2020-08-20 | 4.96 | 4.66 | 4.8 | 4.96 | 19000.0 | 4.96 |
| 2020-08-19 | 5.04 | 4.68 | 5.04 | 4.8 | 16200.0 | 4.8 |
| 2020-08-18 | 5.04 | 4.88 | 4.89 | 4.89 | 15500.0 | 4.89 |
| 2020-08-17 | 5.36 | 4.64 | 5.2 | 5.04 | 308300.0 | 5.04 |
| 2020-08-14 | 5.6 | 5.0 | 5.6 | 5.42 | 373300.0 | 5.42 |
| 2020-08-13 | 5.98 | 4.54 | 4.88 | 5.96 | 1909700.0 | 5.96 |
| 2020-08-12 | 5.36 | 4.86 | 5.36 | 4.9 | 185800.0 | 4.9 |
| 2020-08-11 | 5.28 | 5.04 | 5.14 | 5.21 | 136100.0 | 5.21 |
| 2020-08-10 | 5.17 | 4.97 | 4.97 | 5.12 | 123800.0 | 5.12 |
| 2020-08-07 | 5.23 | 4.88 | 5.21 | 5.13 | 138200.0 | 5.13 |
| 2020-08-06 | 5.52 | 5.13 | 5.42 | 5.26 | 104800.0 | 5.26 |
| 2020-08-05 | 5.82 | 5.36 | 5.52 | 5.36 | 312800.0 | 5.36 |
| 2020-08-04 | 5.72 | 5.05 | 5.28 | 5.42 | 288100.0 | 5.42 |
| 2020-08-03 | 5.4 | 5.2 | 5.2 | 5.28 | 148100.0 | 5.28 |
| 2020-07-31 | 5.43 | 4.81 | 4.81 | 5.18 | 446300.0 | 5.18 |
| 2020-07-30 | 4.94 | 4.74 | 4.92 | 4.94 | 183100.0 | 4.94 |
| 2020-07-29 | 4.96 | 4.73 | 4.73 | 4.96 | 162200.0 | 4.96 |
| 2020-07-28 | 4.96 | 4.68 | 4.88 | 4.96 | 243100.0 | 4.96 |
| 2020-07-27 | 5.02 | 4.64 | 5.02 | 4.8 | 162200.0 | 4.8 |
| 2020-07-24 | 5.03 | 4.42 | 5.03 | 4.88 | 238300.0 | 4.88 |
| 2020-07-23 | 5.14 | 4.88 | 5.03 | 4.96 | 202700.0 | 4.96 |
| 2020-07-22 | 5.2 | 4.87 | 5.2 | 5.03 | 189400.0 | 5.03 |
| 2020-07-21 | 4.96 | 4.75 | 4.96 | 4.95 | 216500.0 | 4.95 |
| 2020-07-20 | 5.08 | 4.64 | 5.04 | 4.82 | 303600.0 | 4.82 |
| 2020-07-17 | 4.96 | 4.73 | 4.87 | 4.8 | 428300.0 | 4.8 |
| 2020-07-16 | 5.12 | 4.48 | 5.12 | 4.64 | 194900.0 | 4.64 |
| 2020-07-15 | 4.94 | 4.41 | 4.66 | 4.64 | 275900.0 | 4.64 |
| 2020-07-14 | 5.02 | 4.57 | 5.0 | 4.8 | 276800.0 | 4.8 |
| 2020-07-13 | 5.22 | 4.96 | 5.2 | 5.05 | 220600.0 | 5.05 |
| 2020-07-10 | 5.44 | 5.04 | 5.44 | 5.31 | 216900.0 | 5.31 |
| 2020-07-09 | 5.44 | 5.16 | 5.44 | 5.2 | 325300.0 | 5.2 |
| 2020-07-08 | 5.43 | 4.98 | 5.01 | 5.05 | 358400.0 | 5.05 |
| 2020-07-07 | 5.26 | 4.96 | 5.05 | 5.02 | 199300.0 | 5.02 |
| 2020-07-06 | 5.2 | 4.9 | 5.1 | 5.08 | 238200.0 | 5.08 |
| 2020-07-02 | 5.44 | 4.98 | 5.2 | 5.16 | 145500.0 | 5.16 |
| 2020-07-01 | 5.41 | 5.04 | 5.41 | 5.19 | 128400.0 | 5.19 |
| 2020-06-30 | 5.68 | 5.13 | 5.48 | 5.2 | 365900.0 | 5.2 |
| 2020-06-29 | 5.74 | 5.3 | 5.45 | 5.64 | 104500.0 | 5.64 |
| 2020-06-26 | 5.92 | 5.54 | 5.68 | 5.54 | 132700.0 | 5.54 |
| 2020-06-25 | 6.32 | 5.68 | 5.76 | 5.9 | 144800.0 | 5.9 |
| 2020-06-24 | 6.24 | 5.81 | 5.81 | 5.84 | 161600.0 | 5.84 |
| 2020-06-23 | 6.77 | 5.92 | 6.27 | 6.46 | 178600.0 | 6.46 |
| 2020-06-22 | 7.23 | 6.32 | 7.23 | 6.46 | 179400.0 | 6.46 |
| 2020-06-19 | 7.36 | 6.88 | 7.02 | 6.89 | 112400.0 | 6.89 |
| 2020-06-18 | 7.5 | 6.8 | 7.19 | 6.88 | 209300.0 | 6.88 |
| 2020-06-17 | 7.66 | 6.64 | 7.36 | 7.23 | 148100.0 | 7.23 |
| 2020-06-16 | 7.74 | 6.89 | 7.36 | 7.34 | 346200.0 | 7.34 |
| 2020-06-15 | 6.96 | 5.62 | 6.96 | 6.39 | 357000.0 | 6.39 |
| 2020-06-12 | 11.92 | 6.4 | 7.04 | 7.06 | 2550800.0 | 7.06 |
| 2020-06-11 | 6.8 | 6.0 | 6.0 | 6.72 | 192800.0 | 6.72 |
| 2020-06-10 | 7.6 | 6.24 | 7.17 | 6.48 | 281000.0 | 6.48 |
| 2020-06-09 | 7.2 | 6.4 | 6.72 | 6.96 | 134500.0 | 6.96 |
| 2020-06-08 | 6.72 | 6.37 | 6.47 | 6.72 | 207500.0 | 6.72 |
| 2020-06-05 | 6.32 | 5.68 | 5.7 | 6.16 | 149500.0 | 6.16 |
| 2020-06-04 | 5.68 | 5.28 | 5.6 | 5.6 | 111700.0 | 5.6 |
| 2020-06-03 | 5.74 | 5.28 | 5.68 | 5.6 | 170100.0 | 5.6 |
| 2020-06-02 | 5.76 | 5.32 | 5.32 | 5.76 | 159500.0 | 5.76 |
| 2020-06-01 | 5.52 | 5.12 | 5.36 | 5.32 | 159800.0 | 5.32 |
| 2020-05-29 | 5.94 | 5.11 | 5.94 | 5.11 | 744100.0 | 5.11 |
| 2020-05-28 | 6.52 | 5.28 | 5.58 | 6.18 | 232600.0 | 6.18 |
| 2020-05-27 | 5.65 | 5.3 | 5.46 | 5.6 | 120100.0 | 5.6 |
| 2020-05-26 | 5.76 | 5.28 | 5.6 | 5.28 | 159500.0 | 5.28 |
| 2020-05-22 | 6.07 | 5.46 | 5.84 | 5.76 | 103500.0 | 5.76 |
| 2020-05-21 | 6.24 | 5.6 | 6.04 | 5.83 | 127500.0 | 5.83 |
| 2020-05-20 | 6.24 | 5.2 | 5.75 | 6.24 | 160700.0 | 6.24 |
| 2020-05-19 | 6.08 | 5.51 | 5.76 | 5.83 | 110400.0 | 5.83 |
| 2020-05-18 | 5.76 | 4.98 | 5.4 | 5.51 | 118700.0 | 5.51 |
| 2020-05-15 | 6.52 | 5.28 | 5.96 | 5.36 | 180800.0 | 5.36 |
| 2020-05-14 | 7.28 | 6.0 | 7.14 | 6.08 | 130900.0 | 6.08 |
| 2020-05-13 | 7.92 | 6.8 | 7.84 | 7.2 | 150100.0 | 7.2 |
| 2020-05-12 | 7.84 | 7.55 | 7.68 | 7.8 | 114500.0 | 7.8 |
| 2020-05-11 | 8.0 | 7.44 | 7.6 | 7.62 | 119900.0 | 7.62 |
| 2020-05-08 | 7.68 | 7.22 | 7.22 | 7.44 | 121200.0 | 7.44 |
| 2020-05-07 | 7.7 | 7.28 | 7.7 | 7.45 | 111900.0 | 7.45 |
| 2020-05-06 | 7.36 | 7.04 | 7.36 | 7.32 | 138200.0 | 7.32 |
| 2020-05-05 | 7.84 | 6.88 | 7.19 | 7.28 | 134700.0 | 7.28 |
| 2020-05-04 | 7.52 | 6.72 | 7.52 | 6.88 | 187800.0 | 6.88 |
| 2020-05-01 | 7.62 | 6.96 | 7.45 | 7.35 | 117900.0 | 7.35 |
| 2020-04-30 | 7.92 | 6.48 | 7.04 | 7.84 | 22600.0 | 7.84 |
| 2020-04-29 | 7.2 | 6.68 | 7.04 | 7.04 | 21300.0 | 7.04 |
| 2020-04-28 | 7.2 | 6.88 | 7.2 | 7.04 | 20500.0 | 7.04 |
| 2020-04-27 | 7.2 | 6.24 | 6.4 | 7.2 | 23700.0 | 7.2 |
| 2020-04-24 | 6.48 | 5.8 | 5.8 | 6.4 | 16300.0 | 6.4 |
| 2020-04-23 | 6.0 | 5.6 | 6.0 | 5.96 | 18900.0 | 5.96 |
| 2020-04-22 | 6.07 | 5.68 | 5.76 | 6.0 | 20700.0 | 6.0 |
| 2020-04-21 | 6.02 | 5.55 | 5.92 | 5.76 | 12700.0 | 5.76 |
| 2020-04-20 | 5.8 | 5.52 | 5.52 | 5.74 | 16400.0 | 5.74 |
| 2020-04-17 | 5.92 | 5.2 | 5.64 | 5.44 | 23500.0 | 5.44 |
| 2020-04-16 | 6.0 | 5.06 | 5.44 | 5.84 | 26800.0 | 5.84 |
| 2020-04-15 | 5.77 | 4.96 | 5.52 | 5.34 | 30600.0 | 5.34 |
| 2020-04-14 | 6.11 | 5.6 | 5.6 | 5.84 | 16400.0 | 5.84 |
| 2020-04-13 | 6.51 | 5.36 | 5.6 | 5.69 | 30300.0 | 5.69 |
| 2020-04-09 | 7.01 | 4.8 | 6.72 | 5.35 | 24800.0 | 5.35 |
| 2020-04-08 | 7.04 | 5.3 | 6.84 | 6.4 | 10100.0 | 6.4 |
| 2020-04-07 | 6.8 | 6.51 | 6.8 | 6.56 | 13600.0 | 6.56 |
| 2020-04-06 | 6.8 | 6.29 | 6.64 | 6.4 | 15900.0 | 6.4 |
| 2020-04-03 | 7.04 | 6.02 | 6.49 | 6.4 | 14300.0 | 6.4 |
| 2020-04-02 | 6.88 | 6.32 | 6.48 | 6.4 | 13400.0 | 6.4 |
| 2020-04-01 | 7.04 | 6.02 | 7.04 | 6.64 | 13500.0 | 6.64 |
| 2020-03-31 | 7.2 | 6.56 | 6.7 | 6.72 | 15400.0 | 6.72 |
| 2020-03-30 | 7.2 | 6.05 | 6.8 | 7.2 | 14400.0 | 7.2 |
| 2020-03-27 | 7.44 | 6.34 | 6.34 | 7.11 | 14200.0 | 7.11 |
| 2020-03-26 | 7.28 | 6.15 | 7.19 | 7.04 | 13900.0 | 7.04 |
| 2020-03-25 | 8.48 | 7.28 | 7.44 | 7.44 | 3800.0 | 7.44 |
| 2020-03-24 | 7.99 | 7.23 | 7.4 | 7.68 | 11000.0 | 7.68 |
| 2020-03-23 | 8.0 | 7.2 | 7.94 | 7.28 | 5800.0 | 7.28 |
| 2020-03-20 | 8.24 | 7.68 | 7.68 | 8.0 | 3500.0 | 8.0 |
| 2020-03-19 | 8.48 | 7.24 | 8.24 | 8.0 | 11700.0 | 8.0 |
| 2020-03-18 | 8.8 | 7.28 | 8.08 | 8.4 | 11200.0 | 8.4 |
| 2020-03-17 | 8.4 | 7.24 | 7.68 | 8.0 | 9200.0 | 8.0 |
| 2020-03-16 | 8.08 | 5.74 | 6.81 | 7.68 | 6400.0 | 7.68 |
| 2020-03-13 | 8.0 | 7.04 | 7.74 | 7.4 | 12100.0 | 7.4 |
| 2020-03-12 | 8.88 | 7.37 | 8.72 | 7.52 | 14500.0 | 7.52 |
| 2020-03-11 | 8.96 | 8.24 | 8.88 | 8.56 | 12000.0 | 8.56 |
| 2020-03-10 | 9.12 | 8.64 | 9.12 | 8.96 | 8700.0 | 8.96 |
| 2020-03-09 | 9.04 | 8.08 | 8.72 | 8.96 | 10100.0 | 8.96 |
| 2020-03-06 | 9.2 | 8.8 | 9.04 | 9.04 | 8300.0 | 9.04 |
| 2020-03-05 | 9.2 | 8.8 | 9.12 | 9.04 | 13800.0 | 9.04 |
| 2020-03-04 | 9.28 | 8.72 | 8.88 | 9.28 | 11400.0 | 9.28 |
| 2020-03-03 | 9.28 | 8.64 | 9.04 | 9.04 | 13000.0 | 9.04 |
| 2020-03-02 | 9.28 | 8.16 | 8.16 | 9.2 | 13900.0 | 9.2 |
| 2020-02-28 | 9.12 | 8.0 | 8.64 | 8.0 | 31100.0 | 8.0 |
| 2020-02-27 | 8.96 | 8.4 | 8.48 | 8.56 | 16100.0 | 8.56 |
| 2020-02-26 | 9.2 | 8.16 | 9.12 | 8.24 | 14100.0 | 8.24 |
| 2020-02-25 | 9.28 | 8.4 | 9.2 | 8.88 | 15100.0 | 8.88 |
| 2020-02-24 | 9.2 | 8.72 | 9.2 | 9.2 | 12100.0 | 9.2 |
| 2020-02-21 | 9.6 | 9.04 | 9.36 | 9.28 | 7200.0 | 9.28 |
| 2020-02-20 | 9.6 | 8.88 | 8.88 | 9.44 | 36500.0 | 9.44 |
| 2020-02-19 | 9.36 | 8.88 | 9.2 | 9.12 | 13000.0 | 9.12 |
| 2020-02-18 | 9.52 | 9.0 | 9.44 | 9.12 | 13500.0 | 9.12 |