| 名前 | Kandi Technologies Group Inc Common Stock |
| ティッカー | KNDI |
| 国 | China |
| 上場年 | nan |
| セクター | Capital Goods |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 9.27 | 8.53 | 9.09 | 8.95 | 4173400.0 | 8.95 |
| 2021-02-12 | 9.2 | 8.83 | 9.0 | 9.0 | 2903200.0 | 9.0 |
| 2021-02-11 | 9.54 | 8.81 | 9.12 | 9.12 | 4425400.0 | 9.12 |
| 2021-02-10 | 9.82 | 8.82 | 9.76 | 9.11 | 6079300.0 | 9.11 |
| 2021-02-09 | 9.86 | 8.77 | 9.22 | 9.49 | 8422900.0 | 9.49 |
| 2021-02-08 | 9.43 | 8.71 | 8.93 | 9.19 | 5103800.0 | 9.19 |
| 2021-02-05 | 9.02 | 8.6 | 8.94 | 8.76 | 2744300.0 | 8.76 |
| 2021-02-04 | 9.16 | 8.57 | 8.85 | 8.87 | 4890900.0 | 8.87 |
| 2021-02-03 | 8.93 | 8.43 | 8.61 | 8.73 | 3956200.0 | 8.73 |
| 2021-02-02 | 8.72 | 8.13 | 8.54 | 8.57 | 5137300.0 | 8.57 |
| 2021-02-01 | 9.25 | 8.5 | 9.06 | 8.51 | 6457100.0 | 8.51 |
| 2021-01-29 | 9.81 | 8.88 | 9.2 | 8.9 | 7622600.0 | 8.9 |
| 2021-01-28 | 10.98 | 8.76 | 9.3 | 9.01 | 13032300.0 | 9.01 |
| 2021-01-27 | 10.22 | 8.51 | 8.69 | 9.31 | 18479300.0 | 9.31 |
| 2021-01-26 | 9.42 | 8.32 | 8.53 | 8.82 | 13908800.0 | 8.82 |
| 2021-01-25 | 8.9 | 7.96 | 8.22 | 8.34 | 9253100.0 | 8.34 |
| 2021-01-22 | 8.45 | 8.04 | 8.07 | 8.18 | 3616900.0 | 8.18 |
| 2021-01-21 | 8.37 | 7.87 | 8.14 | 8.31 | 6150400.0 | 8.31 |
| 2021-01-20 | 8.49 | 7.9 | 8.19 | 8.19 | 3911700.0 | 8.19 |
| 2021-01-19 | 8.24 | 7.98 | 8.06 | 8.18 | 3929200.0 | 8.18 |
| 2021-01-15 | 8.64 | 7.75 | 8.25 | 7.91 | 6540700.0 | 7.91 |
| 2021-01-14 | 8.79 | 8.27 | 8.51 | 8.39 | 4704800.0 | 8.39 |
| 2021-01-13 | 8.95 | 8.28 | 8.7 | 8.42 | 5540300.0 | 8.42 |
| 2021-01-12 | 8.93 | 7.83 | 8.12 | 8.88 | 9597400.0 | 8.88 |
| 2021-01-11 | 8.55 | 8.02 | 8.32 | 8.12 | 5830400.0 | 8.12 |
| 2021-01-08 | 9.22 | 8.02 | 8.1 | 8.56 | 21266800.0 | 8.56 |
| 2021-01-07 | 8.1 | 7.5 | 7.54 | 7.75 | 7782700.0 | 7.75 |
| 2021-01-06 | 7.69 | 7.2 | 7.24 | 7.28 | 5544900.0 | 7.28 |
| 2021-01-05 | 7.35 | 7.08 | 7.27 | 7.23 | 3250000.0 | 7.23 |
| 2021-01-04 | 7.47 | 6.84 | 7.06 | 7.33 | 7586900.0 | 7.33 |
| 2020-12-31 | 7.35 | 6.76 | 7.3 | 6.9 | 9333300.0 | 6.9 |
| 2020-12-30 | 7.38 | 6.85 | 7.15 | 7.37 | 8954600.0 | 7.37 |
| 2020-12-29 | 8.04 | 6.88 | 8.01 | 7.16 | 20717300.0 | 7.16 |
| 2020-12-28 | 7.44 | 6.85 | 7.22 | 6.88 | 5986300.0 | 6.88 |
| 2020-12-24 | 7.5 | 7.18 | 7.39 | 7.2 | 2795700.0 | 7.2 |
| 2020-12-23 | 7.57 | 7.17 | 7.47 | 7.37 | 5389500.0 | 7.37 |
| 2020-12-22 | 7.97 | 7.31 | 7.96 | 7.48 | 9072500.0 | 7.48 |
| 2020-12-21 | 8.22 | 7.72 | 7.95 | 7.88 | 5940600.0 | 7.88 |
| 2020-12-18 | 8.54 | 7.89 | 8.24 | 8.11 | 6728700.0 | 8.11 |
| 2020-12-17 | 8.25 | 7.8 | 8.04 | 8.19 | 4873200.0 | 8.19 |
| 2020-12-16 | 8.27 | 7.82 | 8.24 | 8.03 | 3703600.0 | 8.03 |
| 2020-12-15 | 8.18 | 7.65 | 7.85 | 8.15 | 6358700.0 | 8.15 |
| 2020-12-14 | 8.64 | 7.6 | 8.44 | 7.82 | 10585300.0 | 7.82 |
| 2020-12-11 | 8.67 | 8.1 | 8.23 | 8.47 | 6580500.0 | 8.47 |
| 2020-12-10 | 8.66 | 8.25 | 8.45 | 8.38 | 6471500.0 | 8.38 |
| 2020-12-09 | 9.29 | 8.38 | 8.82 | 8.65 | 15995700.0 | 8.65 |
| 2020-12-08 | 9.7 | 8.47 | 8.81 | 8.69 | 19799600.0 | 8.69 |
| 2020-12-07 | 9.95 | 7.72 | 8.1 | 8.49 | 32031700.0 | 8.49 |
| 2020-12-04 | 8.15 | 7.74 | 8.14 | 7.99 | 7455800.0 | 7.99 |
| 2020-12-03 | 8.52 | 7.89 | 8.35 | 8.06 | 9528300.0 | 8.06 |
| 2020-12-02 | 8.45 | 7.02 | 7.6 | 8.37 | 21221500.0 | 8.37 |
| 2020-12-01 | 9.5 | 8.2 | 8.93 | 8.57 | 23285400.0 | 8.57 |
| 2020-11-30 | 13.11 | 9.73 | 13.11 | 9.76 | 46242500.0 | 9.76 |
| 2020-11-27 | 14.87 | 13.52 | 14.85 | 13.62 | 10134700.0 | 13.62 |
| 2020-11-25 | 15.14 | 12.9 | 13.37 | 14.5 | 18018200.0 | 14.5 |
| 2020-11-24 | 17.45 | 13.41 | 16.55 | 14.44 | 39115300.0 | 14.44 |
| 2020-11-23 | 15.18 | 13.0 | 13.25 | 14.93 | 37823900.0 | 14.93 |
| 2020-11-20 | 13.5 | 11.35 | 11.48 | 12.06 | 53946700.0 | 12.06 |
| 2020-11-19 | 14.45 | 12.2 | 12.75 | 14.41 | 49740200.0 | 14.41 |
| 2020-11-18 | 11.5 | 9.91 | 10.09 | 11.34 | 38198200.0 | 11.34 |
| 2020-11-17 | 10.48 | 8.02 | 8.17 | 9.41 | 40339500.0 | 9.41 |
| 2020-11-16 | 8.23 | 7.35 | 7.53 | 8.02 | 11545800.0 | 8.02 |
| 2020-11-13 | 8.41 | 7.01 | 7.39 | 7.22 | 20550400.0 | 7.22 |
| 2020-11-12 | 7.09 | 6.26 | 6.35 | 6.92 | 12834200.0 | 6.92 |
| 2020-11-11 | 6.31 | 6.05 | 6.25 | 6.22 | 5697100.0 | 6.22 |
| 2020-11-10 | 6.69 | 5.8 | 6.69 | 6.02 | 15457600.0 | 6.02 |
| 2020-11-09 | 9.22 | 7.54 | 9.0 | 7.78 | 8286000.0 | 7.78 |
| 2020-11-06 | 10.01 | 9.08 | 9.08 | 9.39 | 10852400.0 | 9.39 |
| 2020-11-05 | 9.05 | 8.25 | 8.35 | 8.92 | 11719700.0 | 8.92 |
| 2020-11-04 | 9.17 | 6.72 | 6.96 | 8.21 | 48282600.0 | 8.21 |
| 2020-11-03 | 7.44 | 6.58 | 6.81 | 6.92 | 4213600.0 | 6.92 |
| 2020-11-02 | 6.93 | 6.43 | 6.56 | 6.72 | 1772300.0 | 6.72 |
| 2020-10-30 | 6.83 | 6.15 | 6.83 | 6.26 | 1284900.0 | 6.26 |
| 2020-10-29 | 6.84 | 6.39 | 6.52 | 6.82 | 1045000.0 | 6.82 |
| 2020-10-28 | 6.75 | 6.36 | 6.6 | 6.5 | 1019200.0 | 6.5 |
| 2020-10-27 | 7.07 | 6.75 | 6.91 | 6.9 | 775100.0 | 6.9 |
| 2020-10-26 | 7.38 | 6.63 | 7.3 | 6.83 | 1685700.0 | 6.83 |
| 2020-10-23 | 7.28 | 6.8 | 7.17 | 7.09 | 1044800.0 | 7.09 |
| 2020-10-22 | 7.6 | 7.15 | 7.48 | 7.28 | 1442100.0 | 7.28 |
| 2020-10-21 | 7.64 | 7.1 | 7.43 | 7.2 | 1234800.0 | 7.2 |
| 2020-10-20 | 7.64 | 7.26 | 7.34 | 7.45 | 912100.0 | 7.45 |
| 2020-10-19 | 7.57 | 7.02 | 7.27 | 7.34 | 1231500.0 | 7.34 |
| 2020-10-16 | 7.71 | 7.18 | 7.52 | 7.23 | 1454100.0 | 7.23 |
| 2020-10-15 | 7.83 | 7.36 | 7.62 | 7.41 | 2671400.0 | 7.41 |
| 2020-10-14 | 8.75 | 7.52 | 7.62 | 8.04 | 11002200.0 | 8.04 |
| 2020-10-13 | 7.66 | 7.32 | 7.66 | 7.45 | 1137200.0 | 7.45 |
| 2020-10-12 | 7.88 | 7.31 | 7.54 | 7.81 | 2065400.0 | 7.81 |
| 2020-10-09 | 7.7 | 7.28 | 7.61 | 7.46 | 2050200.0 | 7.46 |
| 2020-10-08 | 8.19 | 6.9 | 7.21 | 7.58 | 8254800.0 | 7.58 |
| 2020-10-07 | 7.37 | 6.66 | 6.8 | 7.09 | 3189900.0 | 7.09 |
| 2020-10-06 | 7.13 | 6.46 | 7.07 | 6.69 | 1505600.0 | 6.69 |
| 2020-10-05 | 7.17 | 6.25 | 6.3 | 7.11 | 3377300.0 | 7.11 |
| 2020-10-02 | 6.4 | 5.87 | 5.87 | 6.27 | 1749500.0 | 6.27 |
| 2020-10-01 | 6.38 | 5.95 | 6.38 | 6.1 | 1472800.0 | 6.1 |
| 2020-09-30 | 7.14 | 6.13 | 7.14 | 6.2 | 3972500.0 | 6.2 |
| 2020-09-29 | 7.41 | 6.35 | 6.45 | 7.18 | 11756500.0 | 7.18 |
| 2020-09-28 | 6.98 | 6.02 | 6.05 | 6.63 | 4705600.0 | 6.63 |
| 2020-09-25 | 5.94 | 5.41 | 5.48 | 5.85 | 1398200.0 | 5.85 |
| 2020-09-24 | 5.67 | 5.15 | 5.44 | 5.51 | 1200800.0 | 5.51 |
| 2020-09-23 | 6.08 | 5.5 | 6.04 | 5.56 | 1977400.0 | 5.56 |
| 2020-09-22 | 6.2 | 5.74 | 5.93 | 6.15 | 1127200.0 | 6.15 |
| 2020-09-21 | 6.06 | 5.62 | 6.0 | 5.95 | 1017500.0 | 5.95 |
| 2020-09-18 | 6.38 | 5.94 | 6.15 | 6.14 | 1522400.0 | 6.14 |
| 2020-09-17 | 6.24 | 6.03 | 6.03 | 6.14 | 589500.0 | 6.14 |
| 2020-09-16 | 6.33 | 6.06 | 6.18 | 6.17 | 849400.0 | 6.17 |
| 2020-09-15 | 6.37 | 6.1 | 6.23 | 6.2 | 862300.0 | 6.2 |
| 2020-09-14 | 6.73 | 6.03 | 6.68 | 6.28 | 3126900.0 | 6.28 |
| 2020-09-11 | 6.18 | 5.84 | 6.0 | 6.1 | 1318100.0 | 6.1 |
| 2020-09-10 | 6.45 | 5.93 | 6.45 | 5.96 | 903500.0 | 5.96 |
| 2020-09-09 | 6.53 | 6.15 | 6.23 | 6.37 | 1620100.0 | 6.37 |
| 2020-09-08 | 6.36 | 5.92 | 6.1 | 6.2 | 1435500.0 | 6.2 |
| 2020-09-04 | 6.4 | 5.77 | 6.18 | 6.28 | 1928200.0 | 6.28 |
| 2020-09-03 | 6.69 | 6.2 | 6.49 | 6.36 | 2058900.0 | 6.36 |
| 2020-09-02 | 6.88 | 6.35 | 6.8 | 6.65 | 2765800.0 | 6.65 |
| 2020-09-01 | 6.91 | 6.4 | 6.62 | 6.89 | 1853400.0 | 6.89 |
| 2020-08-31 | 6.86 | 6.5 | 6.54 | 6.73 | 1898300.0 | 6.73 |
| 2020-08-28 | 6.92 | 6.57 | 6.83 | 6.66 | 2097300.0 | 6.66 |
| 2020-08-27 | 7.05 | 6.6 | 6.88 | 6.77 | 2519200.0 | 6.77 |
| 2020-08-26 | 7.46 | 6.8 | 7.04 | 6.99 | 6104200.0 | 6.99 |
| 2020-08-25 | 6.88 | 6.3 | 6.68 | 6.67 | 2563700.0 | 6.67 |
| 2020-08-24 | 7.11 | 6.52 | 7.0 | 6.71 | 2697100.0 | 6.71 |
| 2020-08-21 | 7.65 | 6.94 | 7.46 | 6.98 | 3269100.0 | 6.98 |
| 2020-08-20 | 8.01 | 7.48 | 7.84 | 7.48 | 3655800.0 | 7.48 |
| 2020-08-19 | 8.99 | 7.89 | 8.99 | 8.04 | 7337200.0 | 8.04 |
| 2020-08-18 | 10.61 | 8.7 | 10.6 | 8.82 | 9863700.0 | 8.82 |
| 2020-08-17 | 10.68 | 9.29 | 9.29 | 10.19 | 10221600.0 | 10.19 |
| 2020-08-14 | 9.29 | 8.6 | 8.86 | 9.23 | 3964000.0 | 9.23 |
| 2020-08-13 | 9.05 | 8.4 | 8.5 | 8.83 | 2846300.0 | 8.83 |
| 2020-08-12 | 8.92 | 8.38 | 8.84 | 8.68 | 2094400.0 | 8.68 |
| 2020-08-11 | 9.19 | 8.53 | 8.84 | 8.67 | 2962700.0 | 8.67 |
| 2020-08-10 | 9.58 | 8.47 | 8.8 | 8.9 | 6615500.0 | 8.9 |
| 2020-08-07 | 10.28 | 8.82 | 10.01 | 9.06 | 10487700.0 | 9.06 |
| 2020-08-06 | 10.3 | 8.49 | 8.5 | 9.75 | 16631500.0 | 9.75 |
| 2020-08-05 | 9.34 | 8.52 | 8.85 | 8.71 | 5846500.0 | 8.71 |
| 2020-08-04 | 9.7 | 8.05 | 8.21 | 8.71 | 14699300.0 | 8.71 |
| 2020-08-03 | 9.17 | 6.92 | 7.8 | 8.14 | 23577200.0 | 8.14 |
| 2020-07-31 | 8.5 | 6.6 | 7.89 | 7.22 | 20791400.0 | 7.22 |
| 2020-07-30 | 17.4 | 8.53 | 16.56 | 8.66 | 124731900.0 | 8.66 |
| 2020-07-29 | 9.74 | 3.79 | 3.88 | 9.32 | 79339400.0 | 9.32 |
| 2020-07-28 | 4.08 | 3.81 | 4.05 | 3.87 | 349100.0 | 3.87 |
| 2020-07-27 | 4.17 | 3.89 | 4.12 | 3.99 | 423600.0 | 3.99 |
| 2020-07-24 | 4.21 | 4.06 | 4.18 | 4.09 | 340400.0 | 4.09 |
| 2020-07-23 | 4.51 | 4.24 | 4.46 | 4.28 | 385700.0 | 4.28 |
| 2020-07-22 | 4.52 | 4.1 | 4.1 | 4.44 | 1057000.0 | 4.44 |
| 2020-07-21 | 4.4 | 4.02 | 4.4 | 4.07 | 783300.0 | 4.07 |
| 2020-07-20 | 4.4 | 4.13 | 4.15 | 4.22 | 686700.0 | 4.22 |
| 2020-07-17 | 4.33 | 4.08 | 4.26 | 4.12 | 544300.0 | 4.12 |
| 2020-07-16 | 4.49 | 4.22 | 4.37 | 4.28 | 524700.0 | 4.28 |
| 2020-07-15 | 4.71 | 4.31 | 4.64 | 4.5 | 760700.0 | 4.5 |
| 2020-07-14 | 4.71 | 4.15 | 4.4 | 4.67 | 1270900.0 | 4.67 |
| 2020-07-13 | 5.6 | 4.47 | 5.11 | 4.49 | 4639000.0 | 4.49 |
| 2020-07-10 | 4.98 | 4.71 | 4.85 | 4.89 | 1084700.0 | 4.89 |
| 2020-07-09 | 5.16 | 4.6 | 4.8 | 4.75 | 1703500.0 | 4.75 |
| 2020-07-08 | 4.96 | 4.31 | 4.51 | 4.58 | 1645500.0 | 4.58 |
| 2020-07-07 | 4.58 | 4.02 | 4.41 | 4.27 | 1276100.0 | 4.27 |
| 2020-07-06 | 5.63 | 4.18 | 4.31 | 4.6 | 8324600.0 | 4.6 |
| 2020-07-02 | 4.34 | 3.92 | 3.99 | 3.99 | 1055100.0 | 3.99 |
| 2020-07-01 | 4.15 | 3.75 | 4.15 | 3.8 | 791800.0 | 3.8 |
| 2020-06-30 | 4.38 | 3.95 | 4.08 | 4.2 | 2020700.0 | 4.2 |
| 2020-06-29 | 4.08 | 3.4 | 3.44 | 4.0 | 2362700.0 | 4.0 |
| 2020-06-26 | 3.67 | 3.26 | 3.28 | 3.44 | 959700.0 | 3.44 |
| 2020-06-25 | 3.32 | 3.05 | 3.08 | 3.29 | 519400.0 | 3.29 |
| 2020-06-24 | 3.13 | 2.97 | 3.07 | 3.05 | 303300.0 | 3.05 |
| 2020-06-23 | 3.12 | 3.01 | 3.08 | 3.06 | 201100.0 | 3.06 |
| 2020-06-22 | 3.12 | 3.05 | 3.06 | 3.08 | 194100.0 | 3.08 |
| 2020-06-19 | 3.17 | 3.05 | 3.14 | 3.13 | 300300.0 | 3.13 |
| 2020-06-18 | 3.18 | 3.04 | 3.12 | 3.06 | 202200.0 | 3.06 |
| 2020-06-17 | 3.23 | 3.08 | 3.14 | 3.14 | 155800.0 | 3.14 |
| 2020-06-16 | 3.29 | 3.1 | 3.23 | 3.12 | 334200.0 | 3.12 |
| 2020-06-15 | 3.21 | 3.0 | 3.14 | 3.16 | 188100.0 | 3.16 |
| 2020-06-12 | 3.18 | 2.96 | 3.05 | 3.16 | 288100.0 | 3.16 |
| 2020-06-11 | 3.14 | 2.9 | 3.08 | 2.96 | 496800.0 | 2.96 |
| 2020-06-10 | 3.39 | 3.08 | 3.38 | 3.21 | 440900.0 | 3.21 |
| 2020-06-09 | 3.4 | 3.13 | 3.26 | 3.34 | 655100.0 | 3.34 |
| 2020-06-08 | 3.44 | 3.03 | 3.35 | 3.1 | 1025700.0 | 3.1 |
| 2020-06-05 | 3.71 | 3.2 | 3.71 | 3.37 | 647400.0 | 3.37 |
| 2020-06-04 | 3.63 | 3.39 | 3.44 | 3.57 | 308400.0 | 3.57 |
| 2020-06-03 | 3.48 | 3.25 | 3.27 | 3.44 | 288800.0 | 3.44 |
| 2020-06-02 | 3.27 | 3.16 | 3.27 | 3.21 | 116000.0 | 3.21 |
| 2020-06-01 | 3.27 | 3.06 | 3.12 | 3.25 | 204500.0 | 3.25 |
| 2020-05-29 | 3.11 | 3.02 | 3.08 | 3.09 | 127300.0 | 3.09 |
| 2020-05-28 | 3.23 | 3.05 | 3.19 | 3.08 | 150500.0 | 3.08 |
| 2020-05-27 | 3.17 | 3.0 | 3.07 | 3.17 | 189800.0 | 3.17 |
| 2020-05-26 | 3.1 | 2.97 | 3.04 | 3.09 | 192500.0 | 3.09 |
| 2020-05-22 | 3.09 | 2.95 | 3.05 | 3.0 | 179800.0 | 3.0 |
| 2020-05-21 | 3.2 | 3.0 | 3.13 | 3.11 | 205100.0 | 3.11 |
| 2020-05-20 | 3.31 | 3.11 | 3.2 | 3.16 | 205000.0 | 3.16 |
| 2020-05-19 | 3.27 | 3.08 | 3.21 | 3.2 | 169600.0 | 3.2 |
| 2020-05-18 | 3.22 | 2.95 | 3.1 | 3.17 | 227000.0 | 3.17 |
| 2020-05-15 | 3.13 | 2.91 | 2.99 | 3.09 | 115800.0 | 3.09 |
| 2020-05-14 | 3.15 | 2.9 | 3.1 | 2.94 | 290700.0 | 2.94 |
| 2020-05-13 | 3.26 | 2.99 | 3.26 | 3.14 | 324100.0 | 3.14 |
| 2020-05-12 | 3.43 | 3.23 | 3.37 | 3.26 | 104500.0 | 3.26 |
| 2020-05-11 | 3.4 | 3.3 | 3.36 | 3.36 | 149900.0 | 3.36 |
| 2020-05-08 | 3.48 | 3.13 | 3.17 | 3.42 | 230700.0 | 3.42 |
| 2020-05-07 | 3.52 | 3.12 | 3.5 | 3.13 | 590500.0 | 3.13 |
| 2020-05-06 | 3.56 | 3.4 | 3.47 | 3.46 | 152600.0 | 3.46 |
| 2020-05-05 | 3.59 | 3.4 | 3.55 | 3.43 | 167300.0 | 3.43 |
| 2020-05-04 | 3.5 | 3.3 | 3.43 | 3.46 | 153800.0 | 3.46 |
| 2020-05-01 | 3.59 | 3.31 | 3.46 | 3.42 | 212600.0 | 3.42 |
| 2020-04-30 | 3.99 | 3.56 | 3.96 | 3.56 | 411300.0 | 3.56 |
| 2020-04-29 | 4.08 | 3.79 | 4.0 | 3.96 | 278300.0 | 3.96 |
| 2020-04-28 | 4.22 | 3.95 | 4.1 | 3.97 | 399800.0 | 3.97 |
| 2020-04-27 | 4.09 | 3.96 | 4.03 | 4.02 | 264300.0 | 4.02 |
| 2020-04-24 | 4.05 | 3.89 | 3.91 | 3.97 | 175700.0 | 3.97 |
| 2020-04-23 | 4.03 | 3.84 | 3.99 | 3.87 | 195800.0 | 3.87 |
| 2020-04-22 | 4.04 | 3.66 | 3.7 | 3.99 | 864400.0 | 3.99 |
| 2020-04-21 | 3.72 | 3.48 | 3.61 | 3.71 | 163900.0 | 3.71 |
| 2020-04-20 | 3.74 | 3.4 | 3.42 | 3.62 | 313200.0 | 3.62 |
| 2020-04-17 | 3.87 | 3.45 | 3.85 | 3.5 | 473500.0 | 3.5 |
| 2020-04-16 | 3.75 | 3.53 | 3.75 | 3.68 | 259600.0 | 3.68 |
| 2020-04-15 | 3.8 | 3.51 | 3.74 | 3.75 | 393000.0 | 3.75 |
| 2020-04-14 | 4.14 | 3.75 | 3.95 | 3.8 | 948500.0 | 3.8 |
| 2020-04-13 | 3.87 | 2.67 | 2.72 | 3.78 | 2620400.0 | 3.78 |
| 2020-04-09 | 2.75 | 2.63 | 2.66 | 2.71 | 172900.0 | 2.71 |
| 2020-04-08 | 2.68 | 2.54 | 2.54 | 2.63 | 106000.0 | 2.63 |
| 2020-04-07 | 2.74 | 2.51 | 2.65 | 2.53 | 155700.0 | 2.53 |
| 2020-04-06 | 2.67 | 2.49 | 2.57 | 2.58 | 265300.0 | 2.58 |
| 2020-04-03 | 2.47 | 2.36 | 2.43 | 2.45 | 112400.0 | 2.45 |
| 2020-04-02 | 2.71 | 2.37 | 2.57 | 2.45 | 140700.0 | 2.45 |
| 2020-04-01 | 2.7 | 2.5 | 2.53 | 2.56 | 110000.0 | 2.56 |
| 2020-03-31 | 2.79 | 2.44 | 2.46 | 2.62 | 212300.0 | 2.62 |
| 2020-03-30 | 2.75 | 2.4 | 2.74 | 2.4 | 199900.0 | 2.4 |
| 2020-03-27 | 3.0 | 2.72 | 2.97 | 2.75 | 178900.0 | 2.75 |
| 2020-03-26 | 3.1 | 2.82 | 2.83 | 3.03 | 138700.0 | 3.03 |
| 2020-03-25 | 3.0 | 2.63 | 2.64 | 2.86 | 210400.0 | 2.86 |
| 2020-03-24 | 2.7 | 2.48 | 2.5 | 2.67 | 278800.0 | 2.67 |
| 2020-03-23 | 2.5 | 2.27 | 2.31 | 2.44 | 238500.0 | 2.44 |
| 2020-03-20 | 2.44 | 2.26 | 2.3 | 2.36 | 230700.0 | 2.36 |
| 2020-03-19 | 2.44 | 2.22 | 2.28 | 2.25 | 247700.0 | 2.25 |
| 2020-03-18 | 2.57 | 2.17 | 2.53 | 2.33 | 491300.0 | 2.33 |
| 2020-03-17 | 2.73 | 2.5 | 2.62 | 2.62 | 250200.0 | 2.62 |
| 2020-03-16 | 2.77 | 2.53 | 2.62 | 2.56 | 255800.0 | 2.56 |
| 2020-03-13 | 2.84 | 2.65 | 2.7 | 2.82 | 207300.0 | 2.82 |
| 2020-03-12 | 2.83 | 2.62 | 2.72 | 2.63 | 397400.0 | 2.63 |
| 2020-03-11 | 2.94 | 2.81 | 2.9 | 2.9 | 111600.0 | 2.9 |
| 2020-03-10 | 3.02 | 2.83 | 2.97 | 2.96 | 184200.0 | 2.96 |
| 2020-03-09 | 3.09 | 2.63 | 2.7 | 2.96 | 253900.0 | 2.96 |
| 2020-03-06 | 3.2 | 2.9 | 3.2 | 3.0 | 545700.0 | 3.0 |
| 2020-03-05 | 3.39 | 3.24 | 3.39 | 3.25 | 183600.0 | 3.25 |
| 2020-03-04 | 3.38 | 3.2 | 3.28 | 3.38 | 314600.0 | 3.38 |
| 2020-03-03 | 3.38 | 3.1 | 3.16 | 3.28 | 394700.0 | 3.28 |
| 2020-03-02 | 3.76 | 2.96 | 3.73 | 3.12 | 1947200.0 | 3.12 |
| 2020-02-28 | 3.77 | 3.55 | 3.6 | 3.76 | 329900.0 | 3.76 |
| 2020-02-27 | 3.82 | 3.56 | 3.75 | 3.69 | 341000.0 | 3.69 |
| 2020-02-26 | 4.0 | 3.77 | 3.98 | 3.79 | 304200.0 | 3.79 |
| 2020-02-25 | 4.09 | 3.88 | 4.09 | 3.91 | 295900.0 | 3.91 |
| 2020-02-24 | 4.17 | 4.01 | 4.1 | 4.03 | 220300.0 | 4.03 |
| 2020-02-21 | 4.3 | 4.19 | 4.27 | 4.26 | 94700.0 | 4.26 |
| 2020-02-20 | 4.45 | 4.15 | 4.15 | 4.29 | 341600.0 | 4.29 |
| 2020-02-19 | 4.32 | 4.16 | 4.3 | 4.2 | 132800.0 | 4.2 |
| 2020-02-18 | 4.35 | 4.12 | 4.13 | 4.31 | 201700.0 | 4.31 |