| 名前 | 36Kr Holdings Inc. American Depositary Shares |
| ティッカー | KRKR |
| 国 | China |
| 上場年 | 2019.0 |
| セクター | Miscellaneous |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 5.16 | 4.83 | 4.97 | 5.05 | 349300.0 | 5.05 |
| 2021-02-12 | 4.99 | 4.6 | 4.83 | 4.92 | 434900.0 | 4.92 |
| 2021-02-11 | 5.19 | 4.6 | 4.93 | 4.97 | 721600.0 | 4.97 |
| 2021-02-10 | 4.98 | 4.33 | 4.51 | 4.84 | 791100.0 | 4.84 |
| 2021-02-09 | 4.67 | 4.3 | 4.6 | 4.48 | 664500.0 | 4.48 |
| 2021-02-08 | 4.81 | 4.45 | 4.7 | 4.58 | 1179200.0 | 4.58 |
| 2021-02-05 | 8.5 | 4.27 | 6.61 | 4.57 | 9501300.0 | 4.57 |
| 2021-02-04 | 4.53 | 3.78 | 4.0 | 4.5 | 793400.0 | 4.5 |
| 2021-02-03 | 3.94 | 3.69 | 3.69 | 3.77 | 414400.0 | 3.77 |
| 2021-02-02 | 3.89 | 3.6 | 3.75 | 3.6 | 336400.0 | 3.6 |
| 2021-02-01 | 3.97 | 3.66 | 3.92 | 3.75 | 201500.0 | 3.75 |
| 2021-01-29 | 4.16 | 3.65 | 4.0 | 3.7 | 318200.0 | 3.7 |
| 2021-01-28 | 4.15 | 3.95 | 3.95 | 3.98 | 135500.0 | 3.98 |
| 2021-01-27 | 4.2 | 3.88 | 4.13 | 3.92 | 362500.0 | 3.92 |
| 2021-01-26 | 5.02 | 4.04 | 4.99 | 4.2 | 658100.0 | 4.2 |
| 2021-01-25 | 6.45 | 4.9 | 5.5 | 4.98 | 586600.0 | 4.98 |
| 2021-01-22 | 5.5 | 4.66 | 5.09 | 5.3 | 437000.0 | 5.3 |
| 2021-01-21 | 5.45 | 4.7 | 5.2 | 5.2 | 809000.0 | 5.2 |
| 2021-01-20 | 6.28 | 3.24 | 3.29 | 5.65 | 5095600.0 | 5.65 |
| 2021-01-19 | 3.3 | 3.2 | 3.3 | 3.21 | 74200.0 | 3.21 |
| 2021-01-15 | 3.32 | 3.11 | 3.32 | 3.19 | 36500.0 | 3.19 |
| 2021-01-14 | 3.44 | 3.07 | 3.24 | 3.2 | 78800.0 | 3.2 |
| 2021-01-13 | 3.34 | 3.04 | 3.12 | 3.15 | 83800.0 | 3.15 |
| 2021-01-12 | 3.28 | 3.07 | 3.26 | 3.11 | 76300.0 | 3.11 |
| 2021-01-11 | 3.46 | 3.21 | 3.46 | 3.22 | 55200.0 | 3.22 |
| 2021-01-08 | 3.53 | 3.41 | 3.53 | 3.48 | 34300.0 | 3.48 |
| 2021-01-07 | 3.55 | 3.28 | 3.48 | 3.55 | 59000.0 | 3.55 |
| 2021-01-06 | 3.7 | 3.3 | 3.39 | 3.48 | 151700.0 | 3.48 |
| 2021-01-05 | 3.55 | 3.09 | 3.09 | 3.55 | 403200.0 | 3.55 |
| 2021-01-04 | 3.07 | 2.9 | 2.9 | 3.03 | 129600.0 | 3.03 |
| 2020-12-31 | 2.95 | 2.67 | 2.8 | 2.79 | 184900.0 | 2.79 |
| 2020-12-30 | 2.66 | 2.51 | 2.65 | 2.66 | 92000.0 | 2.66 |
| 2020-12-29 | 2.66 | 2.64 | 2.64 | 2.65 | 97300.0 | 2.65 |
| 2020-12-28 | 2.88 | 2.6 | 2.88 | 2.65 | 103000.0 | 2.65 |
| 2020-12-24 | 2.97 | 2.8 | 2.91 | 2.88 | 29600.0 | 2.88 |
| 2020-12-23 | 3.01 | 2.9 | 3.01 | 2.91 | 40100.0 | 2.91 |
| 2020-12-22 | 3.09 | 2.91 | 3.09 | 2.97 | 43200.0 | 2.97 |
| 2020-12-21 | 3.07 | 2.91 | 3.02 | 2.96 | 39900.0 | 2.96 |
| 2020-12-18 | 3.1 | 2.93 | 2.93 | 2.97 | 42000.0 | 2.97 |
| 2020-12-17 | 3.1 | 2.98 | 3.04 | 3.04 | 28200.0 | 3.04 |
| 2020-12-16 | 3.12 | 2.91 | 3.05 | 3.0 | 20500.0 | 3.0 |
| 2020-12-15 | 3.11 | 3.0 | 3.1 | 3.1 | 15800.0 | 3.1 |
| 2020-12-14 | 3.12 | 2.87 | 3.06 | 3.1 | 86200.0 | 3.1 |
| 2020-12-11 | 3.3 | 2.98 | 3.22 | 3.06 | 66800.0 | 3.06 |
| 2020-12-10 | 3.27 | 3.04 | 3.14 | 3.21 | 36500.0 | 3.21 |
| 2020-12-09 | 3.33 | 3.03 | 3.2 | 3.11 | 136000.0 | 3.11 |
| 2020-12-08 | 3.47 | 3.21 | 3.47 | 3.29 | 85400.0 | 3.29 |
| 2020-12-07 | 3.5 | 2.88 | 2.98 | 3.44 | 237400.0 | 3.44 |
| 2020-12-04 | 3.1 | 2.94 | 3.06 | 3.01 | 92600.0 | 3.01 |
| 2020-12-03 | 3.08 | 2.8 | 2.93 | 3.06 | 380800.0 | 3.06 |
| 2020-12-02 | 3.17 | 2.91 | 3.14 | 3.03 | 40900.0 | 3.03 |
| 2020-12-01 | 3.33 | 3.0 | 3.33 | 3.13 | 58100.0 | 3.13 |
| 2020-11-30 | 3.46 | 2.82 | 3.46 | 3.31 | 113200.0 | 3.31 |
| 2020-11-27 | 3.55 | 3.36 | 3.41 | 3.45 | 65500.0 | 3.45 |
| 2020-11-25 | 3.54 | 3.36 | 3.54 | 3.45 | 112300.0 | 3.45 |
| 2020-11-24 | 3.5 | 3.25 | 3.39 | 3.45 | 91500.0 | 3.45 |
| 2020-11-23 | 3.5 | 3.24 | 3.27 | 3.43 | 85700.0 | 3.43 |
| 2020-11-20 | 3.29 | 3.06 | 3.11 | 3.23 | 38100.0 | 3.23 |
| 2020-11-19 | 3.19 | 2.9 | 3.02 | 3.12 | 27500.0 | 3.12 |
| 2020-11-18 | 3.11 | 3.02 | 3.11 | 3.09 | 24900.0 | 3.09 |
| 2020-11-17 | 3.18 | 2.95 | 2.97 | 3.11 | 28400.0 | 3.11 |
| 2020-11-16 | 3.08 | 2.88 | 2.88 | 2.98 | 17900.0 | 2.98 |
| 2020-11-13 | 3.1 | 2.87 | 2.89 | 2.95 | 30900.0 | 2.95 |
| 2020-11-12 | 2.95 | 2.85 | 2.85 | 2.85 | 14000.0 | 2.85 |
| 2020-11-11 | 2.99 | 2.82 | 2.88 | 2.85 | 10300.0 | 2.85 |
| 2020-11-10 | 2.99 | 2.78 | 2.78 | 2.84 | 29700.0 | 2.84 |
| 2020-11-09 | 3.1 | 2.83 | 2.99 | 2.83 | 24300.0 | 2.83 |
| 2020-11-06 | 2.99 | 2.8 | 2.8 | 2.99 | 39700.0 | 2.99 |
| 2020-11-05 | 2.85 | 2.78 | 2.83 | 2.78 | 13600.0 | 2.78 |
| 2020-11-04 | 2.8 | 2.73 | 2.8 | 2.73 | 16800.0 | 2.73 |
| 2020-11-03 | 2.78 | 2.73 | 2.73 | 2.76 | 4400.0 | 2.76 |
| 2020-11-02 | 2.89 | 2.72 | 2.79 | 2.72 | 13000.0 | 2.72 |
| 2020-10-30 | 2.85 | 2.79 | 2.81 | 2.81 | 12900.0 | 2.81 |
| 2020-10-29 | 2.89 | 2.8 | 2.8 | 2.87 | 7900.0 | 2.87 |
| 2020-10-28 | 3.06 | 2.76 | 3.06 | 2.88 | 50100.0 | 2.88 |
| 2020-10-27 | 3.05 | 2.91 | 2.93 | 2.95 | 29000.0 | 2.95 |
| 2020-10-26 | 2.95 | 2.8 | 2.8 | 2.89 | 14200.0 | 2.89 |
| 2020-10-23 | 2.99 | 2.76 | 2.84 | 2.8 | 31300.0 | 2.8 |
| 2020-10-22 | 3.07 | 2.86 | 3.04 | 2.97 | 35800.0 | 2.97 |
| 2020-10-21 | 2.99 | 2.91 | 2.98 | 2.94 | 5700.0 | 2.94 |
| 2020-10-20 | 3.13 | 2.85 | 3.01 | 2.89 | 40600.0 | 2.89 |
| 2020-10-19 | 3.18 | 2.85 | 2.89 | 3.01 | 81500.0 | 3.01 |
| 2020-10-16 | 2.94 | 2.8 | 2.84 | 2.89 | 13200.0 | 2.89 |
| 2020-10-15 | 2.85 | 2.73 | 2.75 | 2.84 | 14700.0 | 2.84 |
| 2020-10-14 | 2.77 | 2.69 | 2.72 | 2.69 | 30300.0 | 2.69 |
| 2020-10-13 | 2.92 | 2.63 | 2.63 | 2.7 | 22100.0 | 2.7 |
| 2020-10-12 | 2.99 | 2.72 | 2.96 | 2.88 | 51200.0 | 2.88 |
| 2020-10-09 | 2.96 | 2.7 | 2.76 | 2.96 | 43300.0 | 2.96 |
| 2020-10-08 | 2.79 | 2.66 | 2.79 | 2.66 | 16800.0 | 2.66 |
| 2020-10-07 | 2.75 | 2.62 | 2.74 | 2.68 | 12100.0 | 2.68 |
| 2020-10-06 | 2.8 | 2.68 | 2.8 | 2.68 | 6400.0 | 2.68 |
| 2020-10-05 | 2.79 | 2.6 | 2.69 | 2.62 | 8700.0 | 2.62 |
| 2020-10-02 | 2.69 | 2.5 | 2.5 | 2.66 | 24200.0 | 2.66 |
| 2020-10-01 | 2.61 | 2.49 | 2.61 | 2.53 | 20300.0 | 2.53 |
| 2020-09-30 | 2.59 | 2.41 | 2.52 | 2.53 | 29900.0 | 2.53 |
| 2020-09-29 | 2.63 | 2.31 | 2.4 | 2.41 | 51100.0 | 2.41 |
| 2020-09-28 | 2.5 | 2.42 | 2.42 | 2.47 | 24400.0 | 2.47 |
| 2020-09-25 | 2.43 | 2.29 | 2.32 | 2.42 | 38900.0 | 2.42 |
| 2020-09-24 | 2.5 | 2.31 | 2.44 | 2.35 | 102100.0 | 2.35 |
| 2020-09-23 | 2.68 | 2.48 | 2.57 | 2.48 | 42900.0 | 2.48 |
| 2020-09-22 | 2.71 | 2.45 | 2.66 | 2.52 | 52300.0 | 2.52 |
| 2020-09-21 | 2.7 | 2.62 | 2.68 | 2.7 | 12500.0 | 2.7 |
| 2020-09-18 | 2.8 | 2.67 | 2.71 | 2.69 | 39100.0 | 2.69 |
| 2020-09-17 | 2.79 | 2.65 | 2.66 | 2.73 | 44800.0 | 2.73 |
| 2020-09-16 | 2.85 | 2.62 | 2.8 | 2.73 | 91200.0 | 2.73 |
| 2020-09-15 | 2.83 | 2.67 | 2.75 | 2.77 | 95600.0 | 2.77 |
| 2020-09-14 | 2.84 | 2.64 | 2.77 | 2.7 | 91300.0 | 2.7 |
| 2020-09-11 | 2.84 | 2.61 | 2.76 | 2.79 | 66700.0 | 2.79 |
| 2020-09-10 | 2.9 | 2.68 | 2.85 | 2.78 | 50300.0 | 2.78 |
| 2020-09-09 | 2.92 | 2.7 | 2.92 | 2.81 | 114800.0 | 2.81 |
| 2020-09-08 | 3.15 | 2.83 | 3.15 | 2.9 | 127100.0 | 2.9 |
| 2020-09-04 | 3.39 | 3.01 | 3.34 | 3.23 | 198800.0 | 3.23 |
| 2020-09-03 | 3.4 | 3.3 | 3.38 | 3.37 | 70900.0 | 3.37 |
| 2020-09-02 | 3.49 | 3.33 | 3.42 | 3.43 | 58800.0 | 3.43 |
| 2020-09-01 | 3.55 | 3.4 | 3.43 | 3.45 | 43200.0 | 3.45 |
| 2020-08-31 | 3.6 | 3.4 | 3.47 | 3.46 | 74600.0 | 3.46 |
| 2020-08-28 | 3.62 | 3.46 | 3.46 | 3.56 | 85400.0 | 3.56 |
| 2020-08-27 | 3.61 | 3.4 | 3.45 | 3.46 | 33400.0 | 3.46 |
| 2020-08-26 | 3.76 | 3.36 | 3.76 | 3.41 | 179200.0 | 3.41 |
| 2020-08-25 | 3.84 | 3.51 | 3.61 | 3.78 | 80800.0 | 3.78 |
| 2020-08-24 | 3.76 | 3.52 | 3.63 | 3.67 | 46100.0 | 3.67 |
| 2020-08-21 | 3.74 | 3.58 | 3.58 | 3.61 | 41900.0 | 3.61 |
| 2020-08-20 | 3.69 | 3.5 | 3.56 | 3.59 | 50400.0 | 3.59 |
| 2020-08-19 | 4.0 | 3.56 | 3.95 | 3.61 | 140800.0 | 3.61 |
| 2020-08-18 | 4.31 | 3.6 | 3.73 | 3.91 | 429100.0 | 3.91 |
| 2020-08-17 | 3.75 | 3.5 | 3.53 | 3.66 | 25400.0 | 3.66 |
| 2020-08-14 | 3.81 | 3.4 | 3.74 | 3.54 | 82600.0 | 3.54 |
| 2020-08-13 | 3.98 | 3.72 | 3.86 | 3.79 | 106100.0 | 3.79 |
| 2020-08-12 | 3.8 | 3.35 | 3.35 | 3.79 | 238600.0 | 3.79 |
| 2020-08-11 | 3.5 | 3.34 | 3.5 | 3.36 | 62900.0 | 3.36 |
| 2020-08-10 | 3.4 | 3.22 | 3.22 | 3.32 | 73000.0 | 3.32 |
| 2020-08-07 | 3.33 | 3.24 | 3.27 | 3.25 | 52200.0 | 3.25 |
| 2020-08-06 | 3.4 | 3.26 | 3.37 | 3.3 | 62800.0 | 3.3 |
| 2020-08-05 | 3.42 | 3.25 | 3.26 | 3.37 | 92700.0 | 3.37 |
| 2020-08-04 | 3.49 | 3.25 | 3.3 | 3.26 | 51800.0 | 3.26 |
| 2020-08-03 | 3.42 | 3.21 | 3.26 | 3.33 | 88900.0 | 3.33 |
| 2020-07-31 | 3.29 | 3.21 | 3.24 | 3.21 | 52200.0 | 3.21 |
| 2020-07-30 | 3.3 | 3.21 | 3.3 | 3.22 | 76400.0 | 3.22 |
| 2020-07-29 | 3.48 | 3.28 | 3.36 | 3.32 | 76300.0 | 3.32 |
| 2020-07-28 | 3.59 | 3.33 | 3.44 | 3.35 | 49200.0 | 3.35 |
| 2020-07-27 | 3.64 | 3.43 | 3.5 | 3.45 | 58300.0 | 3.45 |
| 2020-07-24 | 3.5 | 3.41 | 3.43 | 3.47 | 39500.0 | 3.47 |
| 2020-07-23 | 3.59 | 3.43 | 3.47 | 3.43 | 60700.0 | 3.43 |
| 2020-07-22 | 3.69 | 3.42 | 3.65 | 3.48 | 47500.0 | 3.48 |
| 2020-07-21 | 3.78 | 3.63 | 3.63 | 3.63 | 74300.0 | 3.63 |
| 2020-07-20 | 3.69 | 3.47 | 3.47 | 3.62 | 51100.0 | 3.62 |
| 2020-07-17 | 3.64 | 3.4 | 3.6 | 3.45 | 90300.0 | 3.45 |
| 2020-07-16 | 3.71 | 3.45 | 3.5 | 3.61 | 83700.0 | 3.61 |
| 2020-07-15 | 3.78 | 3.45 | 3.48 | 3.52 | 77700.0 | 3.52 |
| 2020-07-14 | 3.78 | 3.4 | 3.73 | 3.48 | 97500.0 | 3.48 |
| 2020-07-13 | 4.05 | 3.62 | 3.75 | 3.68 | 237600.0 | 3.68 |
| 2020-07-10 | 4.17 | 3.39 | 4.17 | 3.53 | 363100.0 | 3.53 |
| 2020-07-09 | 4.5 | 4.0 | 4.26 | 4.07 | 408500.0 | 4.07 |
| 2020-07-08 | 4.1 | 3.7 | 3.72 | 4.08 | 233100.0 | 4.08 |
| 2020-07-07 | 3.9 | 3.33 | 3.41 | 3.83 | 162400.0 | 3.83 |
| 2020-07-06 | 3.57 | 3.26 | 3.4 | 3.41 | 156800.0 | 3.41 |
| 2020-07-02 | 3.48 | 3.34 | 3.39 | 3.37 | 67400.0 | 3.37 |
| 2020-07-01 | 3.55 | 3.36 | 3.4 | 3.43 | 41000.0 | 3.43 |
| 2020-06-30 | 3.73 | 3.33 | 3.52 | 3.33 | 141500.0 | 3.33 |
| 2020-06-29 | 3.86 | 3.51 | 3.52 | 3.51 | 50300.0 | 3.51 |
| 2020-06-26 | 3.7 | 3.51 | 3.7 | 3.51 | 40300.0 | 3.51 |
| 2020-06-25 | 3.92 | 3.6 | 3.71 | 3.71 | 65200.0 | 3.71 |
| 2020-06-24 | 3.89 | 3.42 | 3.5 | 3.83 | 67400.0 | 3.83 |
| 2020-06-23 | 3.8 | 3.46 | 3.8 | 3.6 | 103500.0 | 3.6 |
| 2020-06-22 | 4.05 | 3.71 | 4.05 | 3.71 | 114300.0 | 3.71 |
| 2020-06-19 | 4.54 | 4.16 | 4.48 | 4.22 | 36800.0 | 4.22 |
| 2020-06-18 | 4.7 | 4.21 | 4.3 | 4.48 | 91200.0 | 4.48 |
| 2020-06-17 | 5.0 | 4.59 | 5.0 | 4.65 | 83700.0 | 4.65 |
| 2020-06-16 | 5.39 | 5.0 | 5.17 | 5.05 | 54000.0 | 5.05 |
| 2020-06-15 | 5.32 | 5.0 | 5.0 | 5.24 | 25000.0 | 5.24 |
| 2020-06-12 | 5.64 | 5.2 | 5.64 | 5.31 | 26400.0 | 5.31 |
| 2020-06-11 | 5.86 | 5.18 | 5.68 | 5.82 | 48200.0 | 5.82 |
| 2020-06-10 | 6.0 | 5.71 | 5.71 | 5.95 | 7300.0 | 5.95 |
| 2020-06-09 | 6.15 | 5.47 | 6.14 | 5.94 | 21800.0 | 5.94 |
| 2020-06-08 | 5.95 | 5.55 | 5.55 | 5.95 | 13800.0 | 5.95 |
| 2020-06-05 | 6.02 | 5.55 | 6.02 | 5.79 | 8600.0 | 5.79 |
| 2020-06-04 | 5.7 | 5.45 | 5.45 | 5.59 | 19000.0 | 5.59 |
| 2020-06-03 | 5.97 | 5.4 | 5.51 | 5.4 | 44800.0 | 5.4 |
| 2020-06-02 | 5.95 | 5.2 | 5.3 | 5.62 | 102600.0 | 5.62 |
| 2020-06-01 | 5.76 | 5.26 | 5.76 | 5.26 | 19900.0 | 5.26 |
| 2020-05-29 | 5.92 | 5.58 | 5.92 | 5.76 | 12300.0 | 5.76 |
| 2020-05-28 | 6.2 | 5.51 | 6.0 | 5.88 | 65500.0 | 5.88 |
| 2020-05-27 | 6.8 | 4.36 | 4.43 | 6.8 | 167500.0 | 6.8 |
| 2020-05-26 | 5.2 | 4.5 | 5.2 | 4.5 | 43000.0 | 4.5 |
| 2020-05-22 | 5.39 | 4.21 | 4.25 | 4.95 | 66200.0 | 4.95 |
| 2020-05-21 | 4.3 | 4.07 | 4.3 | 4.21 | 10200.0 | 4.21 |
| 2020-05-20 | 4.3 | 4.1 | 4.15 | 4.12 | 9800.0 | 4.12 |
| 2020-05-19 | 4.3 | 4.03 | 4.3 | 4.09 | 1900.0 | 4.09 |
| 2020-05-18 | 4.48 | 3.88 | 3.88 | 4.05 | 21200.0 | 4.05 |
| 2020-05-15 | 3.86 | 3.86 | 3.86 | 3.86 | 0.0 | 3.86 |
| 2020-05-14 | 4.08 | 3.65 | 4.08 | 3.86 | 7200.0 | 3.86 |
| 2020-05-13 | 4.26 | 3.88 | 4.26 | 4.02 | 7300.0 | 4.02 |
| 2020-05-12 | 4.46 | 4.22 | 4.26 | 4.25 | 9200.0 | 4.25 |
| 2020-05-11 | 4.54 | 4.15 | 4.29 | 4.35 | 11700.0 | 4.35 |
| 2020-05-08 | 4.45 | 3.8 | 3.8 | 4.45 | 34200.0 | 4.45 |
| 2020-05-07 | 3.85 | 3.71 | 3.71 | 3.78 | 12000.0 | 3.78 |
| 2020-05-06 | 3.85 | 3.65 | 3.74 | 3.65 | 5600.0 | 3.65 |
| 2020-05-05 | 3.84 | 3.48 | 3.69 | 3.74 | 1700.0 | 3.74 |
| 2020-05-04 | 3.47 | 3.46 | 3.47 | 3.47 | 600.0 | 3.47 |
| 2020-05-01 | 3.68 | 3.53 | 3.68 | 3.53 | 1200.0 | 3.53 |
| 2020-04-30 | 3.82 | 3.61 | 3.61 | 3.68 | 5800.0 | 3.68 |
| 2020-04-29 | 3.71 | 3.5 | 3.7 | 3.55 | 6300.0 | 3.55 |
| 2020-04-28 | 3.61 | 3.31 | 3.61 | 3.37 | 15700.0 | 3.37 |
| 2020-04-27 | 4.0 | 3.54 | 3.85 | 3.56 | 2100.0 | 3.56 |
| 2020-04-24 | 3.54 | 3.5 | 3.53 | 3.5 | 1700.0 | 3.5 |
| 2020-04-23 | 3.66 | 3.56 | 3.56 | 3.6 | 2500.0 | 3.6 |
| 2020-04-22 | 3.62 | 3.48 | 3.48 | 3.6 | 3800.0 | 3.6 |
| 2020-04-21 | 3.67 | 3.43 | 3.66 | 3.6 | 6900.0 | 3.6 |
| 2020-04-20 | 4.01 | 3.55 | 3.98 | 3.6 | 28600.0 | 3.6 |
| 2020-04-17 | 3.97 | 3.41 | 3.41 | 3.97 | 34800.0 | 3.97 |
| 2020-04-16 | 3.54 | 3.34 | 3.34 | 3.42 | 17400.0 | 3.42 |
| 2020-04-15 | 3.52 | 3.36 | 3.36 | 3.5 | 16200.0 | 3.5 |
| 2020-04-14 | 3.71 | 3.41 | 3.41 | 3.51 | 19000.0 | 3.51 |
| 2020-04-13 | 3.59 | 3.43 | 3.43 | 3.53 | 13700.0 | 3.53 |
| 2020-04-09 | 3.94 | 3.54 | 3.54 | 3.6 | 22300.0 | 3.6 |
| 2020-04-08 | 3.89 | 3.54 | 3.54 | 3.6 | 27000.0 | 3.6 |
| 2020-04-07 | 3.93 | 3.71 | 3.87 | 3.72 | 74900.0 | 3.72 |
| 2020-04-06 | 4.42 | 3.9 | 4.05 | 3.9 | 37100.0 | 3.9 |
| 2020-04-03 | 4.31 | 4.13 | 4.31 | 4.13 | 900.0 | 4.13 |
| 2020-04-02 | 4.28 | 4.11 | 4.14 | 4.11 | 20300.0 | 4.11 |
| 2020-04-01 | 4.44 | 4.19 | 4.2 | 4.43 | 800.0 | 4.43 |
| 2020-03-31 | 4.47 | 4.17 | 4.46 | 4.45 | 7600.0 | 4.45 |
| 2020-03-30 | 4.46 | 4.25 | 4.25 | 4.25 | 1800.0 | 4.25 |
| 2020-03-27 | 4.45 | 4.28 | 4.45 | 4.41 | 2300.0 | 4.41 |
| 2020-03-26 | 4.47 | 4.37 | 4.43 | 4.45 | 8100.0 | 4.45 |
| 2020-03-25 | 4.31 | 4.1 | 4.31 | 4.15 | 4900.0 | 4.15 |
| 2020-03-24 | 4.37 | 4.13 | 4.15 | 4.13 | 23400.0 | 4.13 |
| 2020-03-23 | 4.24 | 4.15 | 4.15 | 4.18 | 7200.0 | 4.18 |
| 2020-03-20 | 4.22 | 4.2 | 4.22 | 4.2 | 7800.0 | 4.2 |
| 2020-03-19 | 4.2 | 4.16 | 4.16 | 4.18 | 11100.0 | 4.18 |
| 2020-03-18 | 4.6 | 4.16 | 4.22 | 4.16 | 5100.0 | 4.16 |
| 2020-03-17 | 4.8 | 4.31 | 4.31 | 4.32 | 8400.0 | 4.32 |
| 2020-03-16 | 4.33 | 4.19 | 4.33 | 4.24 | 11400.0 | 4.24 |
| 2020-03-13 | 4.81 | 4.5 | 4.81 | 4.55 | 9100.0 | 4.55 |
| 2020-03-12 | 4.7 | 4.25 | 4.46 | 4.33 | 38300.0 | 4.33 |
| 2020-03-11 | 5.73 | 4.73 | 5.73 | 4.76 | 51700.0 | 4.76 |
| 2020-03-10 | 5.08 | 4.82 | 4.82 | 5.0 | 8700.0 | 5.0 |
| 2020-03-09 | 5.0 | 4.7 | 4.89 | 4.71 | 25800.0 | 4.71 |
| 2020-03-06 | 5.3 | 5.03 | 5.03 | 5.06 | 6200.0 | 5.06 |
| 2020-03-05 | 5.36 | 5.04 | 5.04 | 5.09 | 3200.0 | 5.09 |
| 2020-03-04 | 5.12 | 4.93 | 4.93 | 5.05 | 5900.0 | 5.05 |
| 2020-03-03 | 5.4 | 5.03 | 5.03 | 5.03 | 14200.0 | 5.03 |
| 2020-03-02 | 5.24 | 5.02 | 5.21 | 5.02 | 13300.0 | 5.02 |
| 2020-02-28 | 5.41 | 5.2 | 5.22 | 5.23 | 14100.0 | 5.23 |
| 2020-02-27 | 5.4 | 5.21 | 5.38 | 5.32 | 16300.0 | 5.32 |
| 2020-02-26 | 5.72 | 5.44 | 5.53 | 5.45 | 10600.0 | 5.45 |
| 2020-02-25 | 6.14 | 5.57 | 5.64 | 5.6 | 20500.0 | 5.6 |
| 2020-02-24 | 5.7 | 5.32 | 5.59 | 5.51 | 86000.0 | 5.51 |
| 2020-02-21 | 5.8 | 5.7 | 5.8 | 5.7 | 19900.0 | 5.7 |
| 2020-02-20 | 5.88 | 5.64 | 5.73 | 5.7 | 35900.0 | 5.7 |
| 2020-02-19 | 5.95 | 5.59 | 5.9 | 5.88 | 23400.0 | 5.88 |
| 2020-02-18 | 6.47 | 5.75 | 6.47 | 5.93 | 40100.0 | 5.93 |