| 名前 | Lianluo Smart Limited Class A Common Stock |
| ティッカー | LLIT |
| 国 | China |
| 上場年 | nan |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 10.88 | 9.5 | 9.66 | 10.74 | 1587800.0 | 10.74 |
| 2021-02-12 | 11.99 | 8.15 | 8.33 | 10.6 | 9563500.0 | 10.6 |
| 2021-02-11 | 9.2 | 8.2 | 9.0 | 8.32 | 636400.0 | 8.32 |
| 2021-02-10 | 9.8 | 8.02 | 8.41 | 9.08 | 1860300.0 | 9.08 |
| 2021-02-09 | 9.44 | 7.92 | 7.96 | 8.56 | 2163500.0 | 8.56 |
| 2021-02-08 | 7.98 | 7.42 | 7.56 | 7.84 | 766800.0 | 7.84 |
| 2021-02-05 | 7.88 | 7.2 | 7.2 | 7.42 | 707800.0 | 7.42 |
| 2021-02-04 | 7.83 | 6.62 | 6.97 | 7.33 | 1375900.0 | 7.33 |
| 2021-02-03 | 7.2 | 6.5 | 6.88 | 7.1 | 860800.0 | 7.1 |
| 2021-02-02 | 7.45 | 6.1 | 6.97 | 6.65 | 1643400.0 | 6.65 |
| 2021-02-01 | 7.94 | 6.88 | 7.62 | 7.1 | 1646900.0 | 7.1 |
| 2021-01-29 | 10.05 | 7.5 | 9.51 | 8.23 | 3887100.0 | 8.23 |
| 2021-01-28 | 17.14 | 7.01 | 7.1 | 9.98 | 22672400.0 | 9.98 |
| 2021-01-27 | 6.35 | 5.25 | 5.55 | 6.24 | 1191200.0 | 6.24 |
| 2021-01-26 | 6.08 | 5.62 | 6.0 | 5.64 | 257500.0 | 5.64 |
| 2021-01-25 | 6.67 | 5.43 | 6.3 | 6.08 | 448900.0 | 6.08 |
| 2021-01-22 | 6.47 | 5.03 | 5.2 | 5.94 | 1438700.0 | 5.94 |
| 2021-01-21 | 5.33 | 5.02 | 5.29 | 5.19 | 171600.0 | 5.19 |
| 2021-01-20 | 5.4 | 4.84 | 4.94 | 5.19 | 255200.0 | 5.19 |
| 2021-01-19 | 4.95 | 4.74 | 4.75 | 4.86 | 59300.0 | 4.86 |
| 2021-01-15 | 4.9 | 4.62 | 4.86 | 4.78 | 102000.0 | 4.78 |
| 2021-01-14 | 5.05 | 4.85 | 4.94 | 4.86 | 87000.0 | 4.86 |
| 2021-01-13 | 5.05 | 4.8 | 4.81 | 4.97 | 183700.0 | 4.97 |
| 2021-01-12 | 4.76 | 4.6 | 4.61 | 4.74 | 111100.0 | 4.74 |
| 2021-01-11 | 4.64 | 4.37 | 4.37 | 4.56 | 116500.0 | 4.56 |
| 2021-01-08 | 4.5 | 4.28 | 4.39 | 4.33 | 133900.0 | 4.33 |
| 2021-01-07 | 4.48 | 4.16 | 4.16 | 4.34 | 72200.0 | 4.34 |
| 2021-01-06 | 4.35 | 4.12 | 4.28 | 4.21 | 52300.0 | 4.21 |
| 2021-01-05 | 4.45 | 4.1 | 4.21 | 4.22 | 61400.0 | 4.22 |
| 2021-01-04 | 4.36 | 4.1 | 4.11 | 4.17 | 69100.0 | 4.17 |
| 2020-12-31 | 4.44 | 3.82 | 4.41 | 4.15 | 102400.0 | 4.15 |
| 2020-12-30 | 4.55 | 4.2 | 4.35 | 4.4 | 59800.0 | 4.4 |
| 2020-12-29 | 4.71 | 4.3 | 4.68 | 4.3 | 69800.0 | 4.3 |
| 2020-12-28 | 4.76 | 4.1 | 4.65 | 4.73 | 287500.0 | 4.73 |
| 2020-12-24 | 4.75 | 4.37 | 4.74 | 4.71 | 91400.0 | 4.71 |
| 2020-12-23 | 4.93 | 4.61 | 4.9 | 4.68 | 81800.0 | 4.68 |
| 2020-12-22 | 5.09 | 4.8 | 5.03 | 4.93 | 52700.0 | 4.93 |
| 2020-12-21 | 5.14 | 4.77 | 4.98 | 5.03 | 132100.0 | 5.03 |
| 2020-12-18 | 5.24 | 4.95 | 5.02 | 5.02 | 106000.0 | 5.02 |
| 2020-12-17 | 5.23 | 4.92 | 5.18 | 5.03 | 61900.0 | 5.03 |
| 2020-12-16 | 5.4 | 5.01 | 5.35 | 5.18 | 155100.0 | 5.18 |
| 2020-12-15 | 5.47 | 5.13 | 5.39 | 5.35 | 148400.0 | 5.35 |
| 2020-12-14 | 5.8 | 5.04 | 5.04 | 5.4 | 634400.0 | 5.4 |
| 2020-12-11 | 5.28 | 4.6 | 4.94 | 4.98 | 198200.0 | 4.98 |
| 2020-12-10 | 5.56 | 4.36 | 4.57 | 4.92 | 416400.0 | 4.92 |
| 2020-12-09 | 4.62 | 4.32 | 4.46 | 4.55 | 156500.0 | 4.55 |
| 2020-12-08 | 4.68 | 4.25 | 4.64 | 4.46 | 244700.0 | 4.46 |
| 2020-12-07 | 4.7 | 4.42 | 4.5 | 4.58 | 56600.0 | 4.58 |
| 2020-12-04 | 4.64 | 4.31 | 4.6 | 4.49 | 116100.0 | 4.49 |
| 2020-12-03 | 4.8 | 4.55 | 4.57 | 4.64 | 97900.0 | 4.64 |
| 2020-12-02 | 4.75 | 4.34 | 4.51 | 4.54 | 59000.0 | 4.54 |
| 2020-12-01 | 4.96 | 4.39 | 4.96 | 4.56 | 89000.0 | 4.56 |
| 2020-11-30 | 4.89 | 4.44 | 4.84 | 4.85 | 94700.0 | 4.85 |
| 2020-11-27 | 4.99 | 4.62 | 4.99 | 4.75 | 111500.0 | 4.75 |
| 2020-11-25 | 5.69 | 4.04 | 4.04 | 4.93 | 589500.0 | 4.93 |
| 2020-11-24 | 4.28 | 3.96 | 4.21 | 4.17 | 118600.0 | 4.17 |
| 2020-11-23 | 4.1 | 3.91 | 3.91 | 4.1 | 63800.0 | 4.1 |
| 2020-11-20 | 3.9 | 3.7 | 3.75 | 3.88 | 84500.0 | 3.88 |
| 2020-11-19 | 3.81 | 3.61 | 3.8 | 3.68 | 67000.0 | 3.68 |
| 2020-11-18 | 3.97 | 3.7 | 3.77 | 3.7 | 76900.0 | 3.7 |
| 2020-11-17 | 3.91 | 3.65 | 3.91 | 3.68 | 47600.0 | 3.68 |
| 2020-11-16 | 3.84 | 3.61 | 3.84 | 3.63 | 59800.0 | 3.63 |
| 2020-11-13 | 3.78 | 3.55 | 3.69 | 3.75 | 53400.0 | 3.75 |
| 2020-11-12 | 3.74 | 3.58 | 3.73 | 3.72 | 60400.0 | 3.72 |
| 2020-11-11 | 3.68 | 3.5 | 3.51 | 3.67 | 61600.0 | 3.67 |
| 2020-11-10 | 3.54 | 3.3 | 3.43 | 3.5 | 86900.0 | 3.5 |
| 2020-11-09 | 3.81 | 3.32 | 3.63 | 3.4 | 84900.0 | 3.4 |
| 2020-11-06 | 3.81 | 3.46 | 3.75 | 3.59 | 112200.0 | 3.59 |
| 2020-11-05 | 4.21 | 3.73 | 4.05 | 3.75 | 152700.0 | 3.75 |
| 2020-11-04 | 4.07 | 3.86 | 3.96 | 4.01 | 88300.0 | 4.01 |
| 2020-11-03 | 4.17 | 3.9 | 4.01 | 3.96 | 74900.0 | 3.96 |
| 2020-11-02 | 4.44 | 4.01 | 4.36 | 4.07 | 166700.0 | 4.07 |
| 2020-10-30 | 4.79 | 4.36 | 4.55 | 4.41 | 192800.0 | 4.41 |
| 2020-10-29 | 4.76 | 4.11 | 4.23 | 4.63 | 929500.0 | 4.63 |
| 2020-10-28 | 4.6 | 4.08 | 4.6 | 4.16 | 366300.0 | 4.16 |
| 2020-10-27 | 4.73 | 4.1 | 4.29 | 4.66 | 1153700.0 | 4.66 |
| 2020-10-26 | 5.88 | 4.01 | 5.74 | 4.53 | 38540100.0 | 4.53 |
| 2020-10-23 | 3.52 | 3.04 | 3.36 | 3.28 | 270100.0 | 3.28 |
| 2020-10-22 | 3.92 | 3.36 | 3.84 | 3.76 | 183700.0 | 3.76 |
| 2020-10-21 | 4.8 | 4.0 | 4.4 | 4.16 | 503200.0 | 4.16 |
| 2020-10-20 | 4.24 | 3.52 | 3.68 | 4.08 | 515400.0 | 4.08 |
| 2020-10-19 | 3.84 | 3.44 | 3.44 | 3.68 | 242000.0 | 3.68 |
| 2020-10-16 | 3.6 | 3.36 | 3.44 | 3.52 | 31700.0 | 3.52 |
| 2020-10-15 | 3.52 | 3.28 | 3.52 | 3.44 | 15200.0 | 3.44 |
| 2020-10-14 | 3.6 | 3.28 | 3.52 | 3.52 | 69300.0 | 3.52 |
| 2020-10-13 | 3.92 | 3.44 | 3.76 | 3.6 | 215500.0 | 3.6 |
| 2020-10-12 | 3.68 | 3.2 | 3.28 | 3.68 | 135800.0 | 3.68 |
| 2020-10-09 | 3.44 | 3.04 | 3.12 | 3.2 | 47800.0 | 3.2 |
| 2020-10-08 | 3.28 | 3.04 | 3.2 | 3.2 | 32500.0 | 3.2 |
| 2020-10-07 | 3.36 | 3.12 | 3.36 | 3.2 | 15400.0 | 3.2 |
| 2020-10-06 | 3.2 | 3.04 | 3.12 | 3.2 | 19100.0 | 3.2 |
| 2020-10-05 | 3.2 | 3.04 | 3.12 | 3.12 | 20800.0 | 3.12 |
| 2020-10-02 | 3.36 | 2.96 | 3.2 | 3.2 | 116900.0 | 3.2 |
| 2020-10-01 | 3.44 | 3.12 | 3.44 | 3.12 | 16500.0 | 3.12 |
| 2020-09-30 | 3.52 | 3.12 | 3.28 | 3.2 | 37700.0 | 3.2 |
| 2020-09-29 | 4.0 | 3.04 | 3.04 | 3.44 | 280700.0 | 3.44 |
| 2020-09-28 | 3.04 | 2.88 | 3.04 | 3.04 | 59200.0 | 3.04 |
| 2020-09-25 | 3.12 | 2.88 | 2.96 | 2.96 | 31100.0 | 2.96 |
| 2020-09-24 | 2.96 | 2.8 | 2.88 | 2.8 | 36200.0 | 2.8 |
| 2020-09-23 | 3.12 | 2.88 | 2.88 | 2.88 | 17400.0 | 2.88 |
| 2020-09-22 | 3.12 | 2.88 | 2.96 | 2.96 | 16900.0 | 2.96 |
| 2020-09-21 | 3.12 | 2.88 | 3.12 | 2.88 | 34700.0 | 2.88 |
| 2020-09-18 | 3.2 | 2.96 | 2.96 | 3.12 | 7900.0 | 3.12 |
| 2020-09-17 | 3.04 | 2.96 | 3.04 | 3.04 | 10200.0 | 3.04 |
| 2020-09-16 | 3.2 | 2.96 | 2.96 | 3.04 | 52000.0 | 3.04 |
| 2020-09-15 | 3.04 | 2.96 | 2.96 | 2.96 | 23900.0 | 2.96 |
| 2020-09-14 | 3.04 | 2.96 | 2.96 | 2.96 | 28200.0 | 2.96 |
| 2020-09-11 | 3.28 | 2.96 | 3.12 | 2.96 | 43200.0 | 2.96 |
| 2020-09-10 | 3.28 | 3.04 | 3.28 | 3.12 | 9600.0 | 3.12 |
| 2020-09-09 | 3.28 | 3.04 | 3.12 | 3.2 | 16700.0 | 3.2 |
| 2020-09-08 | 3.28 | 2.88 | 3.12 | 3.12 | 10800.0 | 3.12 |
| 2020-09-04 | 3.44 | 2.88 | 3.28 | 3.2 | 68700.0 | 3.2 |
| 2020-09-03 | 3.52 | 3.28 | 3.28 | 3.28 | 35200.0 | 3.28 |
| 2020-09-02 | 3.68 | 3.28 | 3.36 | 3.36 | 61200.0 | 3.36 |
| 2020-09-01 | 3.44 | 3.28 | 3.44 | 3.28 | 22600.0 | 3.28 |
| 2020-08-31 | 3.52 | 3.28 | 3.36 | 3.36 | 31200.0 | 3.36 |
| 2020-08-28 | 3.52 | 3.28 | 3.52 | 3.36 | 27000.0 | 3.36 |
| 2020-08-27 | 3.76 | 3.36 | 3.36 | 3.6 | 82100.0 | 3.6 |
| 2020-08-26 | 3.36 | 3.2 | 3.28 | 3.36 | 26300.0 | 3.36 |
| 2020-08-25 | 3.52 | 3.2 | 3.2 | 3.28 | 28000.0 | 3.28 |
| 2020-08-24 | 3.76 | 3.2 | 3.68 | 3.36 | 64400.0 | 3.36 |
| 2020-08-21 | 3.76 | 3.44 | 3.6 | 3.44 | 45100.0 | 3.44 |
| 2020-08-20 | 4.0 | 3.44 | 3.92 | 3.52 | 80400.0 | 3.52 |
| 2020-08-19 | 4.16 | 3.76 | 4.0 | 4.0 | 40100.0 | 4.0 |
| 2020-08-18 | 4.16 | 3.68 | 3.76 | 4.08 | 94100.0 | 4.08 |
| 2020-08-17 | 4.0 | 3.36 | 3.52 | 4.0 | 1339200.0 | 4.0 |
| 2020-08-14 | 4.32 | 3.2 | 3.28 | 3.76 | 2263600.0 | 3.76 |
| 2020-08-13 | 3.76 | 3.12 | 3.6 | 3.28 | 1294000.0 | 3.28 |
| 2020-08-12 | 4.16 | 3.76 | 4.16 | 3.92 | 1181600.0 | 3.92 |
| 2020-08-11 | 4.24 | 4.16 | 4.16 | 4.16 | 320700.0 | 4.16 |
| 2020-08-10 | 4.24 | 4.08 | 4.24 | 4.16 | 571000.0 | 4.16 |
| 2020-08-07 | 4.32 | 4.08 | 4.16 | 4.24 | 464700.0 | 4.24 |
| 2020-08-06 | 4.48 | 4.08 | 4.4 | 4.24 | 508000.0 | 4.24 |
| 2020-08-05 | 4.48 | 4.32 | 4.4 | 4.4 | 420000.0 | 4.4 |
| 2020-08-04 | 4.48 | 4.32 | 4.4 | 4.4 | 322300.0 | 4.4 |
| 2020-08-03 | 4.48 | 4.32 | 4.4 | 4.4 | 504600.0 | 4.4 |
| 2020-07-31 | 4.8 | 4.32 | 4.8 | 4.4 | 574400.0 | 4.4 |
| 2020-07-30 | 4.96 | 4.4 | 4.48 | 4.8 | 754500.0 | 4.8 |
| 2020-07-29 | 4.8 | 4.4 | 4.64 | 4.56 | 668200.0 | 4.56 |
| 2020-07-28 | 4.72 | 4.48 | 4.72 | 4.64 | 487000.0 | 4.64 |
| 2020-07-27 | 5.12 | 4.64 | 4.96 | 4.72 | 1039000.0 | 4.72 |
| 2020-07-24 | 5.44 | 4.96 | 5.2 | 5.12 | 872700.0 | 5.12 |
| 2020-07-23 | 5.84 | 5.2 | 5.6 | 5.36 | 1561500.0 | 5.36 |
| 2020-07-22 | 5.84 | 4.96 | 5.2 | 5.6 | 4657400.0 | 5.6 |
| 2020-07-21 | 5.6 | 4.72 | 5.52 | 4.96 | 1549500.0 | 4.96 |
| 2020-07-20 | 5.6 | 5.04 | 5.04 | 5.28 | 3425600.0 | 5.28 |
| 2020-07-17 | 4.88 | 4.56 | 4.88 | 4.72 | 505700.0 | 4.72 |
| 2020-07-16 | 4.96 | 4.4 | 4.48 | 4.88 | 1044000.0 | 4.88 |
| 2020-07-15 | 4.8 | 4.16 | 4.16 | 4.64 | 939400.0 | 4.64 |
| 2020-07-14 | 4.48 | 4.0 | 4.24 | 4.24 | 1063700.0 | 4.24 |
| 2020-07-13 | 4.88 | 4.32 | 4.88 | 4.48 | 1658000.0 | 4.48 |
| 2020-07-10 | 5.04 | 4.72 | 4.96 | 4.88 | 997500.0 | 4.88 |
| 2020-07-09 | 5.28 | 4.96 | 5.28 | 5.12 | 657200.0 | 5.12 |
| 2020-07-08 | 5.6 | 5.12 | 5.36 | 5.36 | 1068700.0 | 5.36 |
| 2020-07-07 | 5.52 | 5.04 | 5.36 | 5.52 | 1128600.0 | 5.52 |
| 2020-07-06 | 5.92 | 5.2 | 5.68 | 5.44 | 2797500.0 | 5.44 |
| 2020-07-02 | 5.36 | 4.8 | 5.04 | 5.2 | 1936100.0 | 5.2 |
| 2020-07-01 | 5.36 | 4.88 | 5.12 | 5.04 | 1932800.0 | 5.04 |
| 2020-06-30 | 5.84 | 4.96 | 5.04 | 5.52 | 3305400.0 | 5.52 |
| 2020-06-29 | 5.44 | 4.48 | 4.96 | 5.28 | 2535800.0 | 5.28 |
| 2020-06-26 | 5.68 | 4.96 | 5.6 | 5.12 | 3339300.0 | 5.12 |
| 2020-06-25 | 6.24 | 5.52 | 5.52 | 5.84 | 3015000.0 | 5.84 |
| 2020-06-24 | 6.48 | 5.2 | 6.32 | 6.16 | 7603500.0 | 6.16 |
| 2020-06-23 | 6.88 | 5.84 | 6.48 | 6.48 | 8827100.0 | 6.48 |
| 2020-06-22 | 6.96 | 5.28 | 5.92 | 6.0 | 14415100.0 | 6.0 |
| 2020-06-19 | 6.72 | 5.12 | 5.76 | 5.68 | 11746000.0 | 5.68 |
| 2020-06-18 | 5.6 | 4.64 | 5.04 | 5.52 | 7071500.0 | 5.52 |
| 2020-06-17 | 5.28 | 4.64 | 5.12 | 4.8 | 2276800.0 | 4.8 |
| 2020-06-16 | 5.92 | 4.88 | 4.88 | 5.28 | 5584800.0 | 5.28 |
| 2020-06-15 | 5.6 | 4.24 | 4.56 | 4.88 | 7017700.0 | 4.88 |
| 2020-06-12 | 5.68 | 4.88 | 5.28 | 5.04 | 5977800.0 | 5.04 |
| 2020-06-11 | 6.72 | 4.0 | 4.08 | 6.48 | 35233100.0 | 6.48 |
| 2020-06-10 | 4.96 | 3.92 | 4.16 | 4.48 | 5358700.0 | 4.48 |
| 2020-06-09 | 4.16 | 3.52 | 3.6 | 3.92 | 3053700.0 | 3.92 |
| 2020-06-08 | 4.0 | 3.44 | 3.68 | 3.68 | 2862600.0 | 3.68 |
| 2020-06-05 | 3.76 | 3.28 | 3.44 | 3.6 | 1739300.0 | 3.6 |
| 2020-06-04 | 3.44 | 3.04 | 3.2 | 3.28 | 1157300.0 | 3.28 |
| 2020-06-03 | 3.28 | 3.2 | 3.2 | 3.28 | 766000.0 | 3.28 |
| 2020-06-02 | 3.36 | 3.28 | 3.28 | 3.28 | 388000.0 | 3.28 |
| 2020-06-01 | 3.44 | 3.28 | 3.28 | 3.36 | 448100.0 | 3.36 |
| 2020-05-29 | 3.44 | 3.28 | 3.36 | 3.28 | 844600.0 | 3.28 |
| 2020-05-28 | 3.6 | 3.36 | 3.52 | 3.44 | 596600.0 | 3.44 |
| 2020-05-27 | 3.76 | 3.52 | 3.68 | 3.6 | 1390300.0 | 3.6 |
| 2020-05-26 | 3.76 | 3.44 | 3.6 | 3.68 | 2202700.0 | 3.68 |
| 2020-05-22 | 3.76 | 3.28 | 3.36 | 3.44 | 1723500.0 | 3.44 |
| 2020-05-21 | 3.52 | 3.28 | 3.52 | 3.44 | 513500.0 | 3.44 |
| 2020-05-20 | 3.76 | 3.28 | 3.52 | 3.44 | 1445100.0 | 3.44 |
| 2020-05-19 | 3.76 | 3.44 | 3.52 | 3.52 | 1613500.0 | 3.52 |
| 2020-05-18 | 3.52 | 3.28 | 3.36 | 3.44 | 651200.0 | 3.44 |
| 2020-05-15 | 3.44 | 3.2 | 3.28 | 3.28 | 370500.0 | 3.28 |
| 2020-05-14 | 3.92 | 3.2 | 3.36 | 3.44 | 1420200.0 | 3.44 |
| 2020-05-13 | 3.6 | 3.12 | 3.6 | 3.36 | 716000.0 | 3.36 |
| 2020-05-12 | 3.68 | 3.52 | 3.68 | 3.6 | 595200.0 | 3.6 |
| 2020-05-11 | 3.76 | 3.6 | 3.6 | 3.68 | 512200.0 | 3.68 |
| 2020-05-08 | 3.84 | 3.44 | 3.76 | 3.68 | 1071800.0 | 3.68 |
| 2020-05-07 | 4.32 | 3.68 | 4.08 | 3.84 | 2190900.0 | 3.84 |
| 2020-05-06 | 4.4 | 3.52 | 3.92 | 4.08 | 5570900.0 | 4.08 |
| 2020-05-05 | 3.76 | 3.28 | 3.44 | 3.68 | 2089800.0 | 3.68 |
| 2020-05-04 | 3.52 | 3.2 | 3.36 | 3.36 | 1203500.0 | 3.36 |
| 2020-05-01 | 3.76 | 3.28 | 3.28 | 3.28 | 2297600.0 | 3.28 |
| 2020-04-30 | 3.36 | 3.12 | 3.36 | 3.2 | 698800.0 | 3.2 |
| 2020-04-29 | 3.44 | 3.2 | 3.36 | 3.28 | 72500.0 | 3.28 |
| 2020-04-28 | 3.68 | 3.28 | 3.6 | 3.36 | 110800.0 | 3.36 |
| 2020-04-27 | 3.84 | 3.12 | 3.28 | 3.68 | 263200.0 | 3.68 |
| 2020-04-24 | 3.36 | 3.12 | 3.36 | 3.28 | 40000.0 | 3.28 |
| 2020-04-23 | 3.36 | 3.12 | 3.2 | 3.28 | 37800.0 | 3.28 |
| 2020-04-22 | 3.36 | 3.12 | 3.28 | 3.28 | 52900.0 | 3.28 |
| 2020-04-21 | 3.44 | 3.12 | 3.36 | 3.36 | 48600.0 | 3.36 |
| 2020-04-20 | 3.6 | 3.28 | 3.52 | 3.36 | 61200.0 | 3.36 |
| 2020-04-17 | 3.6 | 3.28 | 3.52 | 3.36 | 49000.0 | 3.36 |
| 2020-04-16 | 3.84 | 3.36 | 3.84 | 3.44 | 73000.0 | 3.44 |
| 2020-04-15 | 3.92 | 3.28 | 3.6 | 3.68 | 189500.0 | 3.68 |
| 2020-04-14 | 3.84 | 3.04 | 3.2 | 3.76 | 467800.0 | 3.76 |
| 2020-04-13 | 3.36 | 3.04 | 3.2 | 3.2 | 59200.0 | 3.2 |
| 2020-04-09 | 3.6 | 3.12 | 3.36 | 3.12 | 117400.0 | 3.12 |
| 2020-04-08 | 3.44 | 2.8 | 3.44 | 3.28 | 67900.0 | 3.28 |
| 2020-04-07 | 3.52 | 3.28 | 3.52 | 3.36 | 122500.0 | 3.36 |
| 2020-04-06 | 3.76 | 3.36 | 3.76 | 3.68 | 95700.0 | 3.68 |
| 2020-04-03 | 4.0 | 3.36 | 3.92 | 3.6 | 158300.0 | 3.6 |
| 2020-04-02 | 4.4 | 3.68 | 4.16 | 4.0 | 277300.0 | 4.0 |
| 2020-04-01 | 4.32 | 3.28 | 3.84 | 4.0 | 610800.0 | 4.0 |
| 2020-03-31 | 4.72 | 3.68 | 4.4 | 3.76 | 305700.0 | 3.76 |
| 2020-03-30 | 5.2 | 3.28 | 3.52 | 5.04 | 1144000.0 | 5.04 |
| 2020-03-27 | 4.0 | 3.2 | 3.36 | 3.36 | 385800.0 | 3.36 |
| 2020-03-26 | 3.52 | 3.04 | 3.28 | 3.36 | 182300.0 | 3.36 |
| 2020-03-25 | 3.44 | 2.8 | 2.88 | 3.28 | 273500.0 | 3.28 |
| 2020-03-24 | 3.36 | 2.88 | 3.36 | 2.88 | 102400.0 | 2.88 |
| 2020-03-23 | 3.6 | 3.12 | 3.12 | 3.28 | 141600.0 | 3.28 |
| 2020-03-20 | 3.52 | 3.04 | 3.52 | 3.04 | 115200.0 | 3.04 |
| 2020-03-19 | 3.84 | 2.88 | 3.04 | 3.2 | 370400.0 | 3.2 |
| 2020-03-18 | 3.36 | 2.88 | 3.2 | 3.04 | 151400.0 | 3.04 |
| 2020-03-17 | 3.52 | 2.72 | 3.52 | 3.12 | 136600.0 | 3.12 |
| 2020-03-16 | 2.96 | 2.56 | 2.72 | 2.56 | 124200.0 | 2.56 |
| 2020-03-13 | 3.84 | 2.8 | 3.44 | 3.04 | 213000.0 | 3.04 |
| 2020-03-12 | 4.08 | 3.36 | 3.92 | 3.68 | 254000.0 | 3.68 |
| 2020-03-11 | 5.04 | 3.6 | 3.6 | 4.16 | 785800.0 | 4.16 |
| 2020-03-10 | 4.32 | 3.6 | 3.76 | 3.84 | 494300.0 | 3.84 |
| 2020-03-09 | 5.52 | 4.0 | 5.36 | 4.4 | 520800.0 | 4.4 |
| 2020-03-06 | 5.92 | 5.2 | 5.84 | 5.6 | 454100.0 | 5.6 |
| 2020-03-05 | 6.16 | 5.68 | 6.08 | 5.68 | 726500.0 | 5.68 |
| 2020-03-04 | 6.32 | 5.6 | 6.0 | 5.84 | 489300.0 | 5.84 |
| 2020-03-03 | 6.8 | 5.76 | 6.24 | 6.08 | 865700.0 | 6.08 |
| 2020-03-02 | 7.04 | 6.16 | 6.64 | 6.56 | 684400.0 | 6.56 |
| 2020-02-28 | 7.6 | 5.68 | 7.12 | 6.08 | 1148500.0 | 6.08 |
| 2020-02-27 | 6.8 | 5.36 | 6.24 | 6.16 | 1768600.0 | 6.16 |
| 2020-02-26 | 9.2 | 4.96 | 5.76 | 7.2 | 1849900.0 | 7.2 |
| 2020-02-25 | 6.08 | 5.28 | 5.76 | 5.76 | 344900.0 | 5.76 |
| 2020-02-24 | 6.48 | 5.6 | 6.32 | 6.0 | 727100.0 | 6.0 |
| 2020-02-21 | 5.36 | 4.72 | 4.8 | 5.28 | 980500.0 | 5.28 |
| 2020-02-20 | 6.88 | 5.84 | 6.16 | 6.8 | 207300.0 | 6.8 |
| 2020-02-19 | 6.72 | 5.84 | 6.56 | 6.16 | 179300.0 | 6.16 |
| 2020-02-18 | 7.84 | 6.48 | 7.76 | 6.64 | 219700.0 | 6.64 |