| 名前 | LIZHI INC. American Depositary Shares |
| ティッカー | LIZI |
| 国 | China |
| 上場年 | 2020.0 |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 15.66 | 13.22 | 15.6 | 13.37 | 2992000.0 | 13.37 |
| 2021-02-12 | 16.75 | 12.7 | 13.06 | 15.82 | 7563600.0 | 15.82 |
| 2021-02-11 | 14.1 | 12.52 | 12.89 | 12.65 | 2412200.0 | 12.65 |
| 2021-02-10 | 13.52 | 12.25 | 12.99 | 12.76 | 2329600.0 | 12.76 |
| 2021-02-09 | 15.5 | 11.06 | 11.56 | 13.46 | 5819600.0 | 13.46 |
| 2021-02-08 | 13.41 | 11.91 | 13.4 | 12.79 | 6745400.0 | 12.79 |
| 2021-02-05 | 16.68 | 10.75 | 16.25 | 11.4 | 19640800.0 | 11.4 |
| 2021-02-04 | 16.01 | 10.5 | 10.91 | 14.49 | 74807700.0 | 14.49 |
| 2021-02-03 | 10.35 | 6.23 | 6.51 | 8.5 | 69260500.0 | 8.5 |
| 2021-02-02 | 7.11 | 4.23 | 4.42 | 5.16 | 45268400.0 | 5.16 |
| 2021-02-01 | 3.69 | 3.36 | 3.59 | 3.65 | 560500.0 | 3.65 |
| 2021-01-29 | 3.47 | 3.22 | 3.35 | 3.3 | 634100.0 | 3.3 |
| 2021-01-28 | 3.6 | 3.31 | 3.51 | 3.37 | 326300.0 | 3.37 |
| 2021-01-27 | 3.72 | 3.48 | 3.57 | 3.57 | 360400.0 | 3.57 |
| 2021-01-26 | 3.74 | 3.61 | 3.69 | 3.67 | 298300.0 | 3.67 |
| 2021-01-25 | 3.82 | 3.64 | 3.8 | 3.69 | 497300.0 | 3.69 |
| 2021-01-22 | 3.85 | 3.75 | 3.75 | 3.82 | 379000.0 | 3.82 |
| 2021-01-21 | 3.86 | 3.75 | 3.85 | 3.83 | 299200.0 | 3.83 |
| 2021-01-20 | 3.92 | 3.75 | 3.89 | 3.85 | 342200.0 | 3.85 |
| 2021-01-19 | 3.9 | 3.81 | 3.9 | 3.86 | 312500.0 | 3.86 |
| 2021-01-15 | 3.94 | 3.77 | 3.92 | 3.8 | 338100.0 | 3.8 |
| 2021-01-14 | 3.94 | 3.79 | 3.92 | 3.92 | 339000.0 | 3.92 |
| 2021-01-13 | 3.99 | 3.8 | 3.99 | 3.9 | 210800.0 | 3.9 |
| 2021-01-12 | 3.95 | 3.64 | 3.73 | 3.92 | 566900.0 | 3.92 |
| 2021-01-11 | 3.81 | 3.63 | 3.81 | 3.68 | 482700.0 | 3.68 |
| 2021-01-08 | 3.94 | 3.78 | 3.91 | 3.87 | 432700.0 | 3.87 |
| 2021-01-07 | 3.95 | 3.83 | 3.88 | 3.94 | 472900.0 | 3.94 |
| 2021-01-06 | 4.07 | 3.83 | 4.03 | 3.92 | 659300.0 | 3.92 |
| 2021-01-05 | 3.98 | 3.84 | 3.9 | 3.9 | 420700.0 | 3.9 |
| 2021-01-04 | 3.99 | 3.72 | 3.81 | 3.97 | 563800.0 | 3.97 |
| 2020-12-31 | 3.93 | 3.76 | 3.84 | 3.88 | 351800.0 | 3.88 |
| 2020-12-30 | 4.01 | 3.78 | 4.0 | 3.83 | 443100.0 | 3.83 |
| 2020-12-29 | 4.06 | 3.8 | 4.05 | 3.92 | 676800.0 | 3.92 |
| 2020-12-28 | 4.06 | 3.82 | 4.06 | 4.0 | 880400.0 | 4.0 |
| 2020-12-24 | 4.07 | 3.82 | 3.91 | 4.06 | 930900.0 | 4.06 |
| 2020-12-23 | 4.36 | 3.92 | 4.27 | 4.06 | 14190400.0 | 4.06 |
| 2020-12-22 | 3.73 | 3.43 | 3.49 | 3.62 | 815700.0 | 3.62 |
| 2020-12-21 | 3.59 | 3.4 | 3.49 | 3.56 | 533000.0 | 3.56 |
| 2020-12-18 | 3.61 | 3.28 | 3.29 | 3.53 | 1061200.0 | 3.53 |
| 2020-12-17 | 3.41 | 3.26 | 3.38 | 3.35 | 621400.0 | 3.35 |
| 2020-12-16 | 3.53 | 3.33 | 3.5 | 3.36 | 572600.0 | 3.36 |
| 2020-12-15 | 3.53 | 3.25 | 3.46 | 3.53 | 906900.0 | 3.53 |
| 2020-12-14 | 3.63 | 3.39 | 3.63 | 3.47 | 838300.0 | 3.47 |
| 2020-12-11 | 3.61 | 3.41 | 3.51 | 3.5 | 900000.0 | 3.5 |
| 2020-12-10 | 3.59 | 3.4 | 3.53 | 3.47 | 1220700.0 | 3.47 |
| 2020-12-09 | 3.79 | 3.43 | 3.62 | 3.55 | 1780900.0 | 3.55 |
| 2020-12-08 | 4.09 | 3.7 | 3.86 | 3.73 | 2808400.0 | 3.73 |
| 2020-12-07 | 3.98 | 3.34 | 3.66 | 3.8 | 9257900.0 | 3.8 |
| 2020-12-04 | 4.4 | 3.56 | 4.15 | 3.82 | 14252100.0 | 3.82 |
| 2020-12-03 | 5.91 | 3.83 | 4.39 | 4.79 | 229805900.0 | 4.79 |
| 2020-12-02 | 2.45 | 2.15 | 2.25 | 2.36 | 441300.0 | 2.36 |
| 2020-12-01 | 2.44 | 2.21 | 2.43 | 2.25 | 281600.0 | 2.25 |
| 2020-11-30 | 2.48 | 2.3 | 2.46 | 2.42 | 184500.0 | 2.42 |
| 2020-11-27 | 2.49 | 2.42 | 2.47 | 2.43 | 279100.0 | 2.43 |
| 2020-11-25 | 2.5 | 2.38 | 2.45 | 2.4 | 300700.0 | 2.4 |
| 2020-11-24 | 2.48 | 2.37 | 2.45 | 2.47 | 406600.0 | 2.47 |
| 2020-11-23 | 2.58 | 2.41 | 2.46 | 2.48 | 399500.0 | 2.48 |
| 2020-11-20 | 2.58 | 2.41 | 2.58 | 2.46 | 429000.0 | 2.46 |
| 2020-11-19 | 2.65 | 2.44 | 2.5 | 2.53 | 1211500.0 | 2.53 |
| 2020-11-18 | 2.51 | 2.33 | 2.36 | 2.45 | 412300.0 | 2.45 |
| 2020-11-17 | 2.37 | 2.3 | 2.34 | 2.37 | 105700.0 | 2.37 |
| 2020-11-16 | 2.42 | 2.12 | 2.12 | 2.38 | 465400.0 | 2.38 |
| 2020-11-13 | 2.14 | 2.06 | 2.14 | 2.12 | 136500.0 | 2.12 |
| 2020-11-12 | 2.23 | 2.08 | 2.19 | 2.11 | 154100.0 | 2.11 |
| 2020-11-11 | 2.23 | 2.15 | 2.2 | 2.23 | 114100.0 | 2.23 |
| 2020-11-10 | 2.29 | 2.1 | 2.1 | 2.13 | 397600.0 | 2.13 |
| 2020-11-09 | 2.47 | 2.22 | 2.38 | 2.38 | 437300.0 | 2.38 |
| 2020-11-06 | 2.34 | 2.07 | 2.1 | 2.34 | 755700.0 | 2.34 |
| 2020-11-05 | 2.13 | 2.05 | 2.1 | 2.11 | 216400.0 | 2.11 |
| 2020-11-04 | 2.15 | 2.05 | 2.15 | 2.1 | 258200.0 | 2.1 |
| 2020-11-03 | 2.09 | 2.01 | 2.01 | 2.07 | 93400.0 | 2.07 |
| 2020-11-02 | 2.07 | 1.98 | 2.07 | 2.0 | 159700.0 | 2.0 |
| 2020-10-30 | 2.05 | 1.95 | 2.02 | 1.96 | 292900.0 | 1.96 |
| 2020-10-29 | 2.09 | 2.0 | 2.04 | 2.04 | 231000.0 | 2.04 |
| 2020-10-28 | 2.09 | 1.98 | 2.04 | 2.02 | 413800.0 | 2.02 |
| 2020-10-27 | 2.15 | 2.05 | 2.12 | 2.06 | 224500.0 | 2.06 |
| 2020-10-26 | 2.23 | 2.07 | 2.13 | 2.12 | 428100.0 | 2.12 |
| 2020-10-23 | 2.22 | 2.0 | 2.0 | 2.19 | 789100.0 | 2.19 |
| 2020-10-22 | 2.14 | 1.97 | 2.03 | 2.0 | 1699100.0 | 2.0 |
| 2020-10-21 | 2.17 | 2.02 | 2.12 | 2.02 | 632400.0 | 2.02 |
| 2020-10-20 | 2.27 | 2.08 | 2.23 | 2.12 | 1408800.0 | 2.12 |
| 2020-10-19 | 2.42 | 2.13 | 2.31 | 2.26 | 1964900.0 | 2.26 |
| 2020-10-16 | 2.54 | 2.3 | 2.5 | 2.35 | 911800.0 | 2.35 |
| 2020-10-15 | 2.57 | 2.32 | 2.5 | 2.4 | 1098900.0 | 2.4 |
| 2020-10-14 | 2.64 | 2.5 | 2.61 | 2.54 | 1288400.0 | 2.54 |
| 2020-10-13 | 3.07 | 2.58 | 3.03 | 2.6 | 4028300.0 | 2.6 |
| 2020-10-12 | 4.75 | 3.13 | 3.93 | 3.15 | 111390000.0 | 3.15 |
| 2020-10-09 | 2.66 | 2.3 | 2.39 | 2.65 | 458000.0 | 2.65 |
| 2020-10-08 | 2.31 | 2.21 | 2.21 | 2.29 | 126400.0 | 2.29 |
| 2020-10-07 | 2.3 | 2.2 | 2.24 | 2.21 | 123200.0 | 2.21 |
| 2020-10-06 | 2.34 | 2.2 | 2.3 | 2.25 | 133200.0 | 2.25 |
| 2020-10-05 | 2.42 | 2.23 | 2.28 | 2.26 | 192000.0 | 2.26 |
| 2020-10-02 | 2.59 | 2.25 | 2.49 | 2.3 | 218400.0 | 2.3 |
| 2020-10-01 | 2.72 | 2.3 | 2.3 | 2.57 | 555200.0 | 2.57 |
| 2020-09-30 | 2.71 | 1.97 | 2.13 | 2.26 | 2057200.0 | 2.26 |
| 2020-09-29 | 2.38 | 2.17 | 2.33 | 2.17 | 224800.0 | 2.17 |
| 2020-09-28 | 2.5 | 2.3 | 2.5 | 2.35 | 156300.0 | 2.35 |
| 2020-09-25 | 2.65 | 2.38 | 2.5 | 2.45 | 77100.0 | 2.45 |
| 2020-09-24 | 2.63 | 2.4 | 2.63 | 2.51 | 104000.0 | 2.51 |
| 2020-09-23 | 2.91 | 2.65 | 2.78 | 2.69 | 186400.0 | 2.69 |
| 2020-09-22 | 3.27 | 2.77 | 3.27 | 2.77 | 158400.0 | 2.77 |
| 2020-09-21 | 3.49 | 3.17 | 3.35 | 3.27 | 117700.0 | 3.27 |
| 2020-09-18 | 3.7 | 3.36 | 3.61 | 3.43 | 93300.0 | 3.43 |
| 2020-09-17 | 3.8 | 3.58 | 3.63 | 3.63 | 183200.0 | 3.63 |
| 2020-09-16 | 3.81 | 3.58 | 3.58 | 3.63 | 122100.0 | 3.63 |
| 2020-09-15 | 3.65 | 3.52 | 3.52 | 3.58 | 84100.0 | 3.58 |
| 2020-09-14 | 3.65 | 3.4 | 3.65 | 3.52 | 23200.0 | 3.52 |
| 2020-09-11 | 3.79 | 3.51 | 3.7 | 3.57 | 11100.0 | 3.57 |
| 2020-09-10 | 3.94 | 3.7 | 3.89 | 3.7 | 17300.0 | 3.7 |
| 2020-09-09 | 3.95 | 3.63 | 3.63 | 3.95 | 7700.0 | 3.95 |
| 2020-09-08 | 3.73 | 3.59 | 3.73 | 3.68 | 12400.0 | 3.68 |
| 2020-09-04 | 4.08 | 3.61 | 4.08 | 3.72 | 18800.0 | 3.72 |
| 2020-09-03 | 4.02 | 3.81 | 4.0 | 3.87 | 23800.0 | 3.87 |
| 2020-09-02 | 4.27 | 3.8 | 4.16 | 4.0 | 61300.0 | 4.0 |
| 2020-09-01 | 4.35 | 4.04 | 4.31 | 4.22 | 23000.0 | 4.22 |
| 2020-08-31 | 4.38 | 4.22 | 4.27 | 4.36 | 25100.0 | 4.36 |
| 2020-08-28 | 4.47 | 4.0 | 4.22 | 4.15 | 27700.0 | 4.15 |
| 2020-08-27 | 4.42 | 4.2 | 4.4 | 4.2 | 11000.0 | 4.2 |
| 2020-08-26 | 4.53 | 4.25 | 4.53 | 4.31 | 25100.0 | 4.31 |
| 2020-08-25 | 4.5 | 4.32 | 4.5 | 4.34 | 13300.0 | 4.34 |
| 2020-08-24 | 4.57 | 4.23 | 4.57 | 4.31 | 26600.0 | 4.31 |
| 2020-08-21 | 4.62 | 4.5 | 4.55 | 4.5 | 15300.0 | 4.5 |
| 2020-08-20 | 4.81 | 4.27 | 4.79 | 4.52 | 56400.0 | 4.52 |
| 2020-08-19 | 4.95 | 4.79 | 4.82 | 4.8 | 26400.0 | 4.8 |
| 2020-08-18 | 4.97 | 4.72 | 4.95 | 4.75 | 18900.0 | 4.75 |
| 2020-08-17 | 5.11 | 4.6 | 4.73 | 5.11 | 14800.0 | 5.11 |
| 2020-08-14 | 5.0 | 4.37 | 4.78 | 4.5 | 63800.0 | 4.5 |
| 2020-08-13 | 5.31 | 5.0 | 5.31 | 5.0 | 62100.0 | 5.0 |
| 2020-08-12 | 5.25 | 5.05 | 5.13 | 5.14 | 8300.0 | 5.14 |
| 2020-08-11 | 5.4 | 5.01 | 5.4 | 5.1 | 35000.0 | 5.1 |
| 2020-08-10 | 5.22 | 5.09 | 5.2 | 5.09 | 29200.0 | 5.09 |
| 2020-08-07 | 5.3 | 5.2 | 5.23 | 5.2 | 6400.0 | 5.2 |
| 2020-08-06 | 5.5 | 5.3 | 5.42 | 5.3 | 93100.0 | 5.3 |
| 2020-08-05 | 5.5 | 5.33 | 5.5 | 5.35 | 17000.0 | 5.35 |
| 2020-08-04 | 5.7 | 5.37 | 5.54 | 5.4 | 10500.0 | 5.4 |
| 2020-08-03 | 5.6 | 5.06 | 5.46 | 5.28 | 37200.0 | 5.28 |
| 2020-07-31 | 5.71 | 5.42 | 5.42 | 5.45 | 26200.0 | 5.45 |
| 2020-07-30 | 5.59 | 5.28 | 5.3 | 5.33 | 13600.0 | 5.33 |
| 2020-07-29 | 5.74 | 5.4 | 5.62 | 5.48 | 12200.0 | 5.48 |
| 2020-07-28 | 5.65 | 5.4 | 5.62 | 5.44 | 4000.0 | 5.44 |
| 2020-07-27 | 5.87 | 5.2 | 5.87 | 5.59 | 45400.0 | 5.59 |
| 2020-07-24 | 6.0 | 5.88 | 5.94 | 5.9 | 45100.0 | 5.9 |
| 2020-07-23 | 6.5 | 6.15 | 6.5 | 6.15 | 47000.0 | 6.15 |
| 2020-07-22 | 6.8 | 6.44 | 6.8 | 6.44 | 15700.0 | 6.44 |
| 2020-07-21 | 7.0 | 6.63 | 7.0 | 6.81 | 23800.0 | 6.81 |
| 2020-07-20 | 7.07 | 6.85 | 6.85 | 7.07 | 14100.0 | 7.07 |
| 2020-07-17 | 7.55 | 6.9 | 7.55 | 6.92 | 18800.0 | 6.92 |
| 2020-07-16 | 7.07 | 6.44 | 6.44 | 7.07 | 27200.0 | 7.07 |
| 2020-07-15 | 7.49 | 6.85 | 6.87 | 7.0 | 56100.0 | 7.0 |
| 2020-07-14 | 7.64 | 6.57 | 7.64 | 6.91 | 180800.0 | 6.91 |
| 2020-07-13 | 8.54 | 6.1 | 6.1 | 8.2 | 665200.0 | 8.2 |
| 2020-07-10 | 5.97 | 5.72 | 5.97 | 5.93 | 31300.0 | 5.93 |
| 2020-07-09 | 6.16 | 5.7 | 5.7 | 5.87 | 16700.0 | 5.87 |
| 2020-07-08 | 5.89 | 5.53 | 5.53 | 5.8 | 38800.0 | 5.8 |
| 2020-07-07 | 5.93 | 5.51 | 5.93 | 5.62 | 8600.0 | 5.62 |
| 2020-07-06 | 5.73 | 5.28 | 5.28 | 5.62 | 32200.0 | 5.62 |
| 2020-07-02 | 5.36 | 5.28 | 5.33 | 5.28 | 11500.0 | 5.28 |
| 2020-07-01 | 5.44 | 5.34 | 5.36 | 5.36 | 5600.0 | 5.36 |
| 2020-06-30 | 5.4 | 5.36 | 5.36 | 5.36 | 7500.0 | 5.36 |
| 2020-06-29 | 5.54 | 5.27 | 5.54 | 5.36 | 10600.0 | 5.36 |
| 2020-06-26 | 5.59 | 5.28 | 5.56 | 5.28 | 14700.0 | 5.28 |
| 2020-06-25 | 5.82 | 5.48 | 5.48 | 5.56 | 2800.0 | 5.56 |
| 2020-06-24 | 5.57 | 5.45 | 5.57 | 5.56 | 4100.0 | 5.56 |
| 2020-06-23 | 5.69 | 5.48 | 5.66 | 5.48 | 20000.0 | 5.48 |
| 2020-06-22 | 6.04 | 5.58 | 6.04 | 5.74 | 27800.0 | 5.74 |
| 2020-06-19 | 6.26 | 5.71 | 6.26 | 5.98 | 35500.0 | 5.98 |
| 2020-06-18 | 6.26 | 5.26 | 5.35 | 6.01 | 83900.0 | 6.01 |
| 2020-06-17 | 5.67 | 5.05 | 5.08 | 5.28 | 63000.0 | 5.28 |
| 2020-06-16 | 5.35 | 5.04 | 5.3 | 5.08 | 22400.0 | 5.08 |
| 2020-06-15 | 5.36 | 4.75 | 5.05 | 5.26 | 14600.0 | 5.26 |
| 2020-06-12 | 5.6 | 5.17 | 5.17 | 5.4 | 38300.0 | 5.4 |
| 2020-06-11 | 5.75 | 4.75 | 5.75 | 5.13 | 70200.0 | 5.13 |
| 2020-06-10 | 6.39 | 5.27 | 5.87 | 5.9 | 107500.0 | 5.9 |
| 2020-06-09 | 6.45 | 5.01 | 5.21 | 5.86 | 143100.0 | 5.86 |
| 2020-06-08 | 4.86 | 4.61 | 4.61 | 4.76 | 14500.0 | 4.76 |
| 2020-06-05 | 4.78 | 4.51 | 4.56 | 4.61 | 17700.0 | 4.61 |
| 2020-06-04 | 4.8 | 4.48 | 4.48 | 4.55 | 15800.0 | 4.55 |
| 2020-06-03 | 4.52 | 4.28 | 4.4 | 4.44 | 22200.0 | 4.44 |
| 2020-06-02 | 4.54 | 4.05 | 4.05 | 4.28 | 33400.0 | 4.28 |
| 2020-06-01 | 4.19 | 4.05 | 4.16 | 4.05 | 9400.0 | 4.05 |
| 2020-05-29 | 4.28 | 4.1 | 4.1 | 4.1 | 8900.0 | 4.1 |
| 2020-05-28 | 4.29 | 4.02 | 4.29 | 4.16 | 28600.0 | 4.16 |
| 2020-05-27 | 4.44 | 4.16 | 4.44 | 4.25 | 20300.0 | 4.25 |
| 2020-05-26 | 4.64 | 4.38 | 4.42 | 4.4 | 34300.0 | 4.4 |
| 2020-05-22 | 4.68 | 4.23 | 4.59 | 4.35 | 20500.0 | 4.35 |
| 2020-05-21 | 4.86 | 4.57 | 4.86 | 4.75 | 5700.0 | 4.75 |
| 2020-05-20 | 5.0 | 4.61 | 4.75 | 4.86 | 12600.0 | 4.86 |
| 2020-05-19 | 4.8 | 4.51 | 4.51 | 4.75 | 13200.0 | 4.75 |
| 2020-05-18 | 4.79 | 4.56 | 4.79 | 4.7 | 18000.0 | 4.7 |
| 2020-05-15 | 4.85 | 4.52 | 4.62 | 4.54 | 8400.0 | 4.54 |
| 2020-05-14 | 4.66 | 4.32 | 4.6 | 4.46 | 20900.0 | 4.46 |
| 2020-05-13 | 4.8 | 4.52 | 4.7 | 4.52 | 12000.0 | 4.52 |
| 2020-05-12 | 4.89 | 4.6 | 4.77 | 4.6 | 12800.0 | 4.6 |
| 2020-05-11 | 4.95 | 4.6 | 4.72 | 4.85 | 13400.0 | 4.85 |
| 2020-05-08 | 5.09 | 4.6 | 4.88 | 4.8 | 14400.0 | 4.8 |
| 2020-05-07 | 4.88 | 4.5 | 4.5 | 4.65 | 26500.0 | 4.65 |
| 2020-05-06 | 5.2 | 4.7 | 5.05 | 4.7 | 18000.0 | 4.7 |
| 2020-05-05 | 5.47 | 5.01 | 5.44 | 5.01 | 11200.0 | 5.01 |
| 2020-05-04 | 5.25 | 5.12 | 5.19 | 5.24 | 7200.0 | 5.24 |
| 2020-05-01 | 5.36 | 5.01 | 5.35 | 5.02 | 6900.0 | 5.02 |
| 2020-04-30 | 5.38 | 5.18 | 5.26 | 5.36 | 9300.0 | 5.36 |
| 2020-04-29 | 5.52 | 5.22 | 5.22 | 5.38 | 14100.0 | 5.38 |
| 2020-04-28 | 5.31 | 5.03 | 5.31 | 5.22 | 5100.0 | 5.22 |
| 2020-04-27 | 5.34 | 5.0 | 5.09 | 5.23 | 10900.0 | 5.23 |
| 2020-04-24 | 5.29 | 4.62 | 4.62 | 5.08 | 4800.0 | 5.08 |
| 2020-04-23 | 5.41 | 4.72 | 5.41 | 5.07 | 9300.0 | 5.07 |
| 2020-04-22 | 5.4 | 5.11 | 5.15 | 5.2 | 13000.0 | 5.2 |
| 2020-04-21 | 5.22 | 4.76 | 5.2 | 4.91 | 11600.0 | 4.91 |
| 2020-04-20 | 5.59 | 4.92 | 4.92 | 5.23 | 19600.0 | 5.23 |
| 2020-04-17 | 5.18 | 4.4 | 4.42 | 4.8 | 58900.0 | 4.8 |
| 2020-04-16 | 4.86 | 4.2 | 4.66 | 4.3 | 66600.0 | 4.3 |
| 2020-04-15 | 5.7 | 4.17 | 5.69 | 4.66 | 115700.0 | 4.66 |
| 2020-04-14 | 5.99 | 5.47 | 5.99 | 5.7 | 30300.0 | 5.7 |
| 2020-04-13 | 6.2 | 5.6 | 5.96 | 5.87 | 17100.0 | 5.87 |
| 2020-04-09 | 6.27 | 5.84 | 6.22 | 5.96 | 14700.0 | 5.96 |
| 2020-04-08 | 6.54 | 6.0 | 6.51 | 6.22 | 18000.0 | 6.22 |
| 2020-04-07 | 6.85 | 6.0 | 6.85 | 6.17 | 17000.0 | 6.17 |
| 2020-04-06 | 7.3 | 6.26 | 7.25 | 6.66 | 12700.0 | 6.66 |
| 2020-04-03 | 7.35 | 6.0 | 7.3 | 6.89 | 28500.0 | 6.89 |
| 2020-04-02 | 7.5 | 6.49 | 7.03 | 7.19 | 39800.0 | 7.19 |
| 2020-04-01 | 7.25 | 6.92 | 6.99 | 7.09 | 30500.0 | 7.09 |
| 2020-03-31 | 7.3 | 6.9 | 7.3 | 7.0 | 28800.0 | 7.0 |
| 2020-03-30 | 8.0 | 6.9 | 8.0 | 7.0 | 10900.0 | 7.0 |
| 2020-03-27 | 8.04 | 7.57 | 7.58 | 7.84 | 27200.0 | 7.84 |
| 2020-03-26 | 8.3 | 7.61 | 7.98 | 8.29 | 48500.0 | 8.29 |
| 2020-03-25 | 8.5 | 6.8 | 7.31 | 7.65 | 31100.0 | 7.65 |
| 2020-03-24 | 7.3 | 6.48 | 7.0 | 7.3 | 32900.0 | 7.3 |
| 2020-03-23 | 6.9 | 6.68 | 6.9 | 6.9 | 11300.0 | 6.9 |
| 2020-03-20 | 6.9 | 6.0 | 6.31 | 6.48 | 31500.0 | 6.48 |
| 2020-03-19 | 6.25 | 6.05 | 6.2 | 6.25 | 10900.0 | 6.25 |
| 2020-03-18 | 6.3 | 5.76 | 6.05 | 6.2 | 26500.0 | 6.2 |
| 2020-03-17 | 6.37 | 6.18 | 6.32 | 6.31 | 32300.0 | 6.31 |
| 2020-03-16 | 6.28 | 6.0 | 6.28 | 6.13 | 19300.0 | 6.13 |
| 2020-03-13 | 6.59 | 6.1 | 6.42 | 6.2 | 102900.0 | 6.2 |
| 2020-03-12 | 8.5 | 6.15 | 8.5 | 6.15 | 105900.0 | 6.15 |
| 2020-03-11 | 8.96 | 8.34 | 8.44 | 8.8 | 101400.0 | 8.8 |
| 2020-03-10 | 8.82 | 8.31 | 8.82 | 8.35 | 35000.0 | 8.35 |
| 2020-03-09 | 9.01 | 8.13 | 9.01 | 8.24 | 46800.0 | 8.24 |
| 2020-03-06 | 9.46 | 9.07 | 9.16 | 9.3 | 57000.0 | 9.3 |
| 2020-03-05 | 9.3 | 9.1 | 9.23 | 9.1 | 53600.0 | 9.1 |
| 2020-03-04 | 9.5 | 9.1 | 9.4 | 9.3 | 63300.0 | 9.3 |
| 2020-03-03 | 9.4 | 9.01 | 9.01 | 9.31 | 45200.0 | 9.31 |
| 2020-03-02 | 9.47 | 9.08 | 9.44 | 9.19 | 38800.0 | 9.19 |
| 2020-02-28 | 9.38 | 9.15 | 9.38 | 9.29 | 41400.0 | 9.29 |
| 2020-02-27 | 9.5 | 9.1 | 9.2 | 9.5 | 52900.0 | 9.5 |
| 2020-02-26 | 9.67 | 9.18 | 9.67 | 9.22 | 52000.0 | 9.22 |
| 2020-02-25 | 9.73 | 9.12 | 9.12 | 9.45 | 55900.0 | 9.45 |
| 2020-02-24 | 9.43 | 9.08 | 9.43 | 9.12 | 50300.0 | 9.12 |
| 2020-02-21 | 9.87 | 9.5 | 9.69 | 9.56 | 6700.0 | 9.56 |
| 2020-02-20 | 9.99 | 9.31 | 9.7 | 9.88 | 82600.0 | 9.88 |
| 2020-02-19 | 10.25 | 9.64 | 10.12 | 9.8 | 67300.0 | 9.8 |
| 2020-02-18 | 10.6 | 10.0 | 10.19 | 10.11 | 129800.0 | 10.11 |