| 名前 | LexinFintech Holdings Ltd. American Depositary Shares |
| ティッカー | LX |
| 国 | China |
| 上場年 | 2017.0 |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 14.47 | 13.02 | 13.71 | 14.45 | 3945700.0 | 14.45 |
| 2021-02-12 | 13.2 | 11.87 | 12.3 | 13.06 | 2885900.0 | 13.06 |
| 2021-02-11 | 12.67 | 11.35 | 11.82 | 12.31 | 3435800.0 | 12.31 |
| 2021-02-10 | 11.74 | 10.7 | 10.7 | 11.7 | 5867800.0 | 11.7 |
| 2021-02-09 | 10.81 | 9.76 | 10.05 | 10.6 | 3988600.0 | 10.6 |
| 2021-02-08 | 11.41 | 9.89 | 10.78 | 9.97 | 5348700.0 | 9.97 |
| 2021-02-05 | 10.05 | 9.1 | 9.66 | 9.99 | 3372500.0 | 9.99 |
| 2021-02-04 | 9.95 | 9.14 | 9.41 | 9.5 | 3997100.0 | 9.5 |
| 2021-02-03 | 9.79 | 8.2 | 8.2 | 9.71 | 6439500.0 | 9.71 |
| 2021-02-02 | 8.4 | 7.99 | 8.28 | 8.19 | 1752600.0 | 8.19 |
| 2021-02-01 | 8.48 | 7.86 | 7.98 | 8.18 | 3586700.0 | 8.18 |
| 2021-01-29 | 8.17 | 7.44 | 7.71 | 7.77 | 5032500.0 | 7.77 |
| 2021-01-28 | 7.59 | 7.26 | 7.5 | 7.56 | 2628600.0 | 7.56 |
| 2021-01-27 | 7.97 | 7.28 | 7.55 | 7.48 | 3688700.0 | 7.48 |
| 2021-01-26 | 7.78 | 7.07 | 7.53 | 7.7 | 5115400.0 | 7.7 |
| 2021-01-25 | 8.06 | 6.95 | 7.0 | 7.19 | 12619700.0 | 7.19 |
| 2021-01-22 | 6.72 | 6.46 | 6.66 | 6.6 | 1793300.0 | 6.6 |
| 2021-01-21 | 6.76 | 6.41 | 6.61 | 6.61 | 3108600.0 | 6.61 |
| 2021-01-20 | 6.84 | 6.51 | 6.82 | 6.66 | 2209500.0 | 6.66 |
| 2021-01-19 | 6.74 | 6.47 | 6.55 | 6.74 | 2289700.0 | 6.74 |
| 2021-01-15 | 6.84 | 6.32 | 6.62 | 6.42 | 2623400.0 | 6.42 |
| 2021-01-14 | 6.58 | 6.21 | 6.3 | 6.56 | 2547500.0 | 6.56 |
| 2021-01-13 | 6.56 | 6.22 | 6.54 | 6.27 | 3795000.0 | 6.27 |
| 2021-01-12 | 6.76 | 6.43 | 6.71 | 6.61 | 2368000.0 | 6.61 |
| 2021-01-11 | 6.88 | 6.66 | 6.85 | 6.68 | 1962800.0 | 6.68 |
| 2021-01-08 | 7.05 | 6.64 | 6.73 | 7.0 | 1577000.0 | 7.0 |
| 2021-01-07 | 6.79 | 6.54 | 6.78 | 6.71 | 1016100.0 | 6.71 |
| 2021-01-06 | 7.13 | 6.62 | 7.08 | 6.67 | 1284700.0 | 6.67 |
| 2021-01-05 | 7.16 | 6.63 | 6.63 | 7.13 | 1815300.0 | 7.13 |
| 2021-01-04 | 6.78 | 6.49 | 6.75 | 6.67 | 1517100.0 | 6.67 |
| 2020-12-31 | 6.8 | 6.49 | 6.72 | 6.7 | 739600.0 | 6.7 |
| 2020-12-30 | 6.76 | 6.22 | 6.22 | 6.74 | 3646100.0 | 6.74 |
| 2020-12-29 | 6.42 | 6.11 | 6.3 | 6.19 | 2298000.0 | 6.19 |
| 2020-12-28 | 6.58 | 6.17 | 6.54 | 6.21 | 3069800.0 | 6.21 |
| 2020-12-24 | 6.83 | 6.57 | 6.76 | 6.59 | 883100.0 | 6.59 |
| 2020-12-23 | 6.79 | 6.43 | 6.49 | 6.74 | 2096400.0 | 6.74 |
| 2020-12-22 | 6.59 | 6.34 | 6.45 | 6.44 | 1503800.0 | 6.44 |
| 2020-12-21 | 6.53 | 6.28 | 6.51 | 6.3 | 1643400.0 | 6.3 |
| 2020-12-18 | 6.66 | 6.51 | 6.55 | 6.54 | 1468400.0 | 6.54 |
| 2020-12-17 | 6.67 | 6.48 | 6.62 | 6.52 | 1908900.0 | 6.52 |
| 2020-12-16 | 6.65 | 6.52 | 6.59 | 6.6 | 1017700.0 | 6.6 |
| 2020-12-15 | 6.75 | 6.52 | 6.7 | 6.64 | 1617900.0 | 6.64 |
| 2020-12-14 | 7.2 | 6.63 | 7.02 | 6.67 | 1514900.0 | 6.67 |
| 2020-12-11 | 7.13 | 6.51 | 6.51 | 6.88 | 2655600.0 | 6.88 |
| 2020-12-10 | 6.49 | 6.3 | 6.45 | 6.46 | 1130400.0 | 6.46 |
| 2020-12-09 | 6.74 | 6.35 | 6.68 | 6.51 | 2119600.0 | 6.51 |
| 2020-12-08 | 6.83 | 6.6 | 6.75 | 6.7 | 1005700.0 | 6.7 |
| 2020-12-07 | 6.84 | 6.63 | 6.66 | 6.72 | 1951800.0 | 6.72 |
| 2020-12-04 | 7.2 | 6.53 | 7.2 | 6.58 | 4476100.0 | 6.58 |
| 2020-12-03 | 7.32 | 7.07 | 7.28 | 7.08 | 1168800.0 | 7.08 |
| 2020-12-02 | 7.33 | 7.05 | 7.21 | 7.27 | 654800.0 | 7.27 |
| 2020-12-01 | 7.5 | 7.24 | 7.45 | 7.27 | 1086500.0 | 7.27 |
| 2020-11-30 | 7.6 | 7.19 | 7.57 | 7.47 | 3955900.0 | 7.47 |
| 2020-11-27 | 7.58 | 7.1 | 7.15 | 7.42 | 1650100.0 | 7.42 |
| 2020-11-25 | 7.41 | 6.97 | 7.4 | 7.06 | 2752800.0 | 7.06 |
| 2020-11-24 | 8.33 | 7.16 | 8.23 | 7.27 | 4967400.0 | 7.27 |
| 2020-11-23 | 8.39 | 7.91 | 8.0 | 8.3 | 2127100.0 | 8.3 |
| 2020-11-20 | 8.39 | 7.8 | 7.9 | 7.89 | 1203200.0 | 7.89 |
| 2020-11-19 | 7.93 | 7.67 | 7.68 | 7.82 | 438900.0 | 7.82 |
| 2020-11-18 | 8.04 | 7.65 | 7.84 | 7.68 | 1033800.0 | 7.68 |
| 2020-11-17 | 8.04 | 7.68 | 7.79 | 7.85 | 459800.0 | 7.85 |
| 2020-11-16 | 8.27 | 7.71 | 8.27 | 7.81 | 996800.0 | 7.81 |
| 2020-11-13 | 8.17 | 7.78 | 7.81 | 8.08 | 821600.0 | 8.08 |
| 2020-11-12 | 8.0 | 7.58 | 7.71 | 7.71 | 786100.0 | 7.71 |
| 2020-11-11 | 7.84 | 7.46 | 7.61 | 7.7 | 624800.0 | 7.7 |
| 2020-11-10 | 8.0 | 7.46 | 7.92 | 7.5 | 1457900.0 | 7.5 |
| 2020-11-09 | 8.24 | 7.52 | 8.0 | 8.0 | 1427400.0 | 8.0 |
| 2020-11-06 | 7.94 | 6.95 | 7.17 | 7.73 | 1730900.0 | 7.73 |
| 2020-11-05 | 7.24 | 6.68 | 7.18 | 7.12 | 2584200.0 | 7.12 |
| 2020-11-04 | 7.48 | 6.88 | 7.21 | 6.95 | 1654200.0 | 6.95 |
| 2020-11-03 | 7.22 | 6.45 | 7.02 | 7.13 | 3000100.0 | 7.13 |
| 2020-11-02 | 8.67 | 7.33 | 8.67 | 7.41 | 2945300.0 | 7.41 |
| 2020-10-30 | 8.7 | 8.13 | 8.51 | 8.24 | 1100600.0 | 8.24 |
| 2020-10-29 | 8.75 | 7.66 | 7.77 | 8.59 | 2673300.0 | 8.59 |
| 2020-10-28 | 7.77 | 7.34 | 7.44 | 7.66 | 736800.0 | 7.66 |
| 2020-10-27 | 7.73 | 7.3 | 7.4 | 7.64 | 531200.0 | 7.64 |
| 2020-10-26 | 7.78 | 7.4 | 7.72 | 7.5 | 573100.0 | 7.5 |
| 2020-10-23 | 7.89 | 7.66 | 7.89 | 7.82 | 365800.0 | 7.82 |
| 2020-10-22 | 7.86 | 7.47 | 7.6 | 7.85 | 771600.0 | 7.85 |
| 2020-10-21 | 7.79 | 7.44 | 7.54 | 7.57 | 751100.0 | 7.57 |
| 2020-10-20 | 7.6 | 7.23 | 7.23 | 7.5 | 805100.0 | 7.5 |
| 2020-10-19 | 7.39 | 6.96 | 7.07 | 7.18 | 614000.0 | 7.18 |
| 2020-10-16 | 7.16 | 6.77 | 6.85 | 7.11 | 1499300.0 | 7.11 |
| 2020-10-15 | 6.87 | 6.64 | 6.76 | 6.68 | 547600.0 | 6.68 |
| 2020-10-14 | 7.14 | 6.66 | 7.12 | 6.9 | 1177000.0 | 6.9 |
| 2020-10-13 | 7.2 | 6.92 | 7.19 | 7.04 | 896000.0 | 7.04 |
| 2020-10-12 | 7.33 | 7.0 | 7.08 | 7.17 | 1609200.0 | 7.17 |
| 2020-10-09 | 6.98 | 6.67 | 6.75 | 6.97 | 761800.0 | 6.97 |
| 2020-10-08 | 6.89 | 6.66 | 6.84 | 6.78 | 588500.0 | 6.78 |
| 2020-10-07 | 6.89 | 6.63 | 6.8 | 6.74 | 799200.0 | 6.74 |
| 2020-10-06 | 6.92 | 6.53 | 6.6 | 6.76 | 1029100.0 | 6.76 |
| 2020-10-05 | 6.74 | 6.4 | 6.56 | 6.68 | 1145500.0 | 6.68 |
| 2020-10-02 | 6.86 | 6.3 | 6.32 | 6.56 | 1289300.0 | 6.56 |
| 2020-10-01 | 6.84 | 6.47 | 6.78 | 6.54 | 1597400.0 | 6.54 |
| 2020-09-30 | 6.9 | 6.12 | 6.12 | 6.85 | 3021200.0 | 6.85 |
| 2020-09-29 | 6.28 | 6.04 | 6.24 | 6.1 | 1391900.0 | 6.1 |
| 2020-09-28 | 6.59 | 6.2 | 6.5 | 6.25 | 1616000.0 | 6.25 |
| 2020-09-25 | 6.48 | 6.35 | 6.37 | 6.41 | 620500.0 | 6.41 |
| 2020-09-24 | 6.59 | 6.13 | 6.59 | 6.52 | 1652300.0 | 6.52 |
| 2020-09-23 | 6.87 | 6.53 | 6.8 | 6.55 | 955900.0 | 6.55 |
| 2020-09-22 | 7.03 | 6.64 | 6.72 | 6.77 | 1245400.0 | 6.77 |
| 2020-09-21 | 6.88 | 6.58 | 6.77 | 6.86 | 1381600.0 | 6.86 |
| 2020-09-18 | 6.99 | 6.68 | 6.97 | 6.84 | 1766500.0 | 6.84 |
| 2020-09-17 | 7.14 | 6.86 | 6.95 | 6.9 | 2142500.0 | 6.9 |
| 2020-09-16 | 7.73 | 6.95 | 7.67 | 7.01 | 4409600.0 | 7.01 |
| 2020-09-15 | 8.09 | 7.44 | 7.66 | 7.78 | 2550100.0 | 7.78 |
| 2020-09-14 | 8.02 | 6.96 | 7.1 | 7.86 | 2909900.0 | 7.86 |
| 2020-09-11 | 6.99 | 6.63 | 6.63 | 6.81 | 1002900.0 | 6.81 |
| 2020-09-10 | 7.0 | 6.45 | 6.98 | 6.54 | 1682900.0 | 6.54 |
| 2020-09-09 | 7.33 | 6.93 | 7.3 | 6.96 | 1204100.0 | 6.96 |
| 2020-09-08 | 7.49 | 6.85 | 6.85 | 7.28 | 1419800.0 | 7.28 |
| 2020-09-04 | 7.24 | 6.6 | 7.04 | 7.12 | 1613200.0 | 7.12 |
| 2020-09-03 | 7.26 | 6.63 | 7.24 | 6.97 | 2439900.0 | 6.97 |
| 2020-09-02 | 7.9 | 7.27 | 7.9 | 7.35 | 2884800.0 | 7.35 |
| 2020-09-01 | 7.8 | 7.53 | 7.8 | 7.73 | 3334700.0 | 7.73 |
| 2020-08-31 | 8.01 | 7.45 | 7.78 | 7.81 | 4158800.0 | 7.81 |
| 2020-08-28 | 8.0 | 7.74 | 7.97 | 7.77 | 1488400.0 | 7.77 |
| 2020-08-27 | 8.22 | 7.91 | 7.91 | 7.96 | 1554100.0 | 7.96 |
| 2020-08-26 | 8.34 | 7.91 | 8.0 | 7.94 | 1543000.0 | 7.94 |
| 2020-08-25 | 8.63 | 7.95 | 8.51 | 8.04 | 5447700.0 | 8.04 |
| 2020-08-24 | 8.96 | 8.3 | 8.93 | 8.51 | 2188300.0 | 8.51 |
| 2020-08-21 | 9.14 | 8.6 | 8.61 | 8.71 | 3242600.0 | 8.71 |
| 2020-08-20 | 8.79 | 7.62 | 7.62 | 8.7 | 5251900.0 | 8.7 |
| 2020-08-19 | 8.25 | 7.53 | 8.19 | 7.87 | 3123000.0 | 7.87 |
| 2020-08-18 | 8.98 | 8.15 | 8.7 | 8.18 | 2230900.0 | 8.18 |
| 2020-08-17 | 8.69 | 8.38 | 8.5 | 8.64 | 1458500.0 | 8.64 |
| 2020-08-14 | 8.81 | 8.41 | 8.81 | 8.43 | 1263000.0 | 8.43 |
| 2020-08-13 | 9.19 | 8.66 | 9.18 | 8.8 | 1170800.0 | 8.8 |
| 2020-08-12 | 8.98 | 8.65 | 8.74 | 8.98 | 890800.0 | 8.98 |
| 2020-08-11 | 8.97 | 8.39 | 8.7 | 8.64 | 1395600.0 | 8.64 |
| 2020-08-10 | 8.65 | 8.45 | 8.61 | 8.53 | 901200.0 | 8.53 |
| 2020-08-07 | 8.64 | 8.26 | 8.5 | 8.51 | 1111500.0 | 8.51 |
| 2020-08-06 | 8.83 | 8.32 | 8.77 | 8.73 | 1949200.0 | 8.73 |
| 2020-08-05 | 8.85 | 8.54 | 8.6 | 8.73 | 1114500.0 | 8.73 |
| 2020-08-04 | 8.8 | 8.47 | 8.51 | 8.52 | 1394800.0 | 8.52 |
| 2020-08-03 | 8.79 | 8.38 | 8.61 | 8.54 | 1538600.0 | 8.54 |
| 2020-07-31 | 8.62 | 8.14 | 8.23 | 8.51 | 812100.0 | 8.51 |
| 2020-07-30 | 8.56 | 8.15 | 8.5 | 8.19 | 1377600.0 | 8.19 |
| 2020-07-29 | 8.86 | 8.32 | 8.74 | 8.39 | 1591800.0 | 8.39 |
| 2020-07-28 | 9.1 | 8.62 | 8.65 | 8.7 | 1370600.0 | 8.7 |
| 2020-07-27 | 8.74 | 8.4 | 8.66 | 8.53 | 1499900.0 | 8.53 |
| 2020-07-24 | 9.26 | 8.28 | 9.25 | 8.6 | 3544800.0 | 8.6 |
| 2020-07-23 | 10.54 | 8.59 | 10.45 | 8.99 | 11950300.0 | 8.99 |
| 2020-07-22 | 11.15 | 10.4 | 11.1 | 10.64 | 2166500.0 | 10.64 |
| 2020-07-21 | 11.66 | 11.28 | 11.58 | 11.36 | 1047000.0 | 11.36 |
| 2020-07-20 | 11.4 | 10.72 | 10.82 | 11.07 | 1358600.0 | 11.07 |
| 2020-07-17 | 11.25 | 10.47 | 11.16 | 10.59 | 1117000.0 | 10.59 |
| 2020-07-16 | 11.05 | 10.6 | 10.98 | 10.73 | 1649500.0 | 10.73 |
| 2020-07-15 | 11.71 | 11.27 | 11.55 | 11.4 | 857800.0 | 11.4 |
| 2020-07-14 | 12.2 | 11.3 | 12.07 | 11.35 | 1230900.0 | 11.35 |
| 2020-07-13 | 12.89 | 12.18 | 12.51 | 12.2 | 1068600.0 | 12.2 |
| 2020-07-10 | 12.98 | 12.05 | 12.75 | 12.22 | 1532600.0 | 12.22 |
| 2020-07-09 | 13.44 | 12.75 | 13.23 | 13.27 | 1557000.0 | 13.27 |
| 2020-07-08 | 13.09 | 12.13 | 12.22 | 13.0 | 2198900.0 | 13.0 |
| 2020-07-07 | 12.48 | 12.0 | 12.27 | 12.04 | 729500.0 | 12.04 |
| 2020-07-06 | 12.52 | 11.86 | 12.18 | 12.5 | 2916400.0 | 12.5 |
| 2020-07-02 | 11.83 | 10.7 | 10.76 | 11.59 | 2176500.0 | 11.59 |
| 2020-07-01 | 10.9 | 10.46 | 10.62 | 10.5 | 634100.0 | 10.5 |
| 2020-06-30 | 10.73 | 10.51 | 10.63 | 10.64 | 1008900.0 | 10.64 |
| 2020-06-29 | 10.88 | 10.3 | 10.45 | 10.63 | 1012700.0 | 10.63 |
| 2020-06-26 | 11.18 | 10.48 | 11.18 | 10.51 | 1085600.0 | 10.51 |
| 2020-06-25 | 11.23 | 10.8 | 10.86 | 11.22 | 1593800.0 | 11.22 |
| 2020-06-24 | 11.34 | 10.81 | 11.26 | 10.94 | 1088200.0 | 10.94 |
| 2020-06-23 | 11.6 | 11.15 | 11.29 | 11.49 | 1125500.0 | 11.49 |
| 2020-06-22 | 11.62 | 10.72 | 11.6 | 11.28 | 2442200.0 | 11.28 |
| 2020-06-19 | 12.04 | 11.41 | 11.59 | 11.47 | 4468500.0 | 11.47 |
| 2020-06-18 | 11.5 | 11.11 | 11.2 | 11.2 | 1877200.0 | 11.2 |
| 2020-06-17 | 11.5 | 10.7 | 10.76 | 11.29 | 4417100.0 | 11.29 |
| 2020-06-16 | 10.97 | 10.28 | 10.77 | 10.76 | 3206700.0 | 10.76 |
| 2020-06-15 | 10.3 | 8.86 | 8.95 | 10.27 | 3086300.0 | 10.27 |
| 2020-06-12 | 9.41 | 8.9 | 9.39 | 9.17 | 3165400.0 | 9.17 |
| 2020-06-11 | 9.23 | 8.8 | 9.14 | 8.91 | 2416900.0 | 8.91 |
| 2020-06-10 | 9.98 | 9.15 | 9.38 | 9.44 | 5050700.0 | 9.44 |
| 2020-06-09 | 9.17 | 8.45 | 9.03 | 9.09 | 3875500.0 | 9.09 |
| 2020-06-08 | 9.39 | 8.82 | 9.03 | 8.88 | 2078600.0 | 8.88 |
| 2020-06-05 | 9.06 | 8.33 | 8.33 | 9.0 | 4057600.0 | 9.0 |
| 2020-06-04 | 9.04 | 7.69 | 9.0 | 8.09 | 3920500.0 | 8.09 |
| 2020-06-03 | 8.6 | 8.14 | 8.14 | 8.41 | 1611900.0 | 8.41 |
| 2020-06-02 | 8.59 | 8.11 | 8.59 | 8.18 | 1504800.0 | 8.18 |
| 2020-06-01 | 8.59 | 8.13 | 8.15 | 8.54 | 592500.0 | 8.54 |
| 2020-05-29 | 8.16 | 7.77 | 8.04 | 8.15 | 763200.0 | 8.15 |
| 2020-05-28 | 8.35 | 7.89 | 8.3 | 7.92 | 1250000.0 | 7.92 |
| 2020-05-27 | 8.73 | 8.14 | 8.45 | 8.23 | 1013600.0 | 8.23 |
| 2020-05-26 | 8.62 | 8.11 | 8.22 | 8.3 | 1073500.0 | 8.3 |
| 2020-05-22 | 8.56 | 7.82 | 8.5 | 7.86 | 3194400.0 | 7.86 |
| 2020-05-21 | 9.08 | 8.55 | 9.06 | 8.57 | 996500.0 | 8.57 |
| 2020-05-20 | 10.22 | 9.02 | 9.5 | 9.19 | 1670300.0 | 9.19 |
| 2020-05-19 | 9.64 | 9.24 | 9.3 | 9.46 | 1667800.0 | 9.46 |
| 2020-05-18 | 9.21 | 8.37 | 8.37 | 9.15 | 1270100.0 | 9.15 |
| 2020-05-15 | 8.38 | 8.07 | 8.11 | 8.24 | 753700.0 | 8.24 |
| 2020-05-14 | 8.32 | 7.85 | 8.08 | 8.28 | 919700.0 | 8.28 |
| 2020-05-13 | 9.27 | 8.12 | 9.24 | 8.22 | 1590000.0 | 8.22 |
| 2020-05-12 | 9.14 | 8.8 | 9.03 | 9.02 | 1451500.0 | 9.02 |
| 2020-05-11 | 9.06 | 7.76 | 7.76 | 9.0 | 2241100.0 | 9.0 |
| 2020-05-08 | 7.85 | 7.36 | 7.38 | 7.69 | 1245500.0 | 7.69 |
| 2020-05-07 | 7.38 | 7.03 | 7.04 | 7.23 | 1722500.0 | 7.23 |
| 2020-05-06 | 7.25 | 6.98 | 7.2 | 7.0 | 1306100.0 | 7.0 |
| 2020-05-05 | 7.6 | 7.09 | 7.5 | 7.11 | 910500.0 | 7.11 |
| 2020-05-04 | 7.68 | 7.22 | 7.62 | 7.37 | 1199600.0 | 7.37 |
| 2020-05-01 | 8.31 | 7.61 | 8.31 | 7.64 | 1258700.0 | 7.64 |
| 2020-04-30 | 8.69 | 8.27 | 8.63 | 8.43 | 626700.0 | 8.43 |
| 2020-04-29 | 8.68 | 8.38 | 8.39 | 8.68 | 783500.0 | 8.68 |
| 2020-04-28 | 8.51 | 8.19 | 8.48 | 8.32 | 1226900.0 | 8.32 |
| 2020-04-27 | 8.35 | 8.01 | 8.07 | 8.27 | 769500.0 | 8.27 |
| 2020-04-24 | 8.18 | 7.79 | 8.18 | 7.95 | 547300.0 | 7.95 |
| 2020-04-23 | 8.28 | 8.01 | 8.08 | 8.1 | 731500.0 | 8.1 |
| 2020-04-22 | 8.36 | 7.77 | 8.32 | 8.08 | 1146000.0 | 8.08 |
| 2020-04-21 | 8.22 | 7.6 | 8.22 | 8.11 | 1591600.0 | 8.11 |
| 2020-04-20 | 8.59 | 8.24 | 8.5 | 8.28 | 757800.0 | 8.28 |
| 2020-04-17 | 8.87 | 8.5 | 8.82 | 8.5 | 1132500.0 | 8.5 |
| 2020-04-16 | 8.75 | 8.47 | 8.75 | 8.59 | 964300.0 | 8.59 |
| 2020-04-15 | 8.81 | 8.52 | 8.73 | 8.57 | 810300.0 | 8.57 |
| 2020-04-14 | 9.2 | 8.7 | 8.76 | 8.93 | 836000.0 | 8.93 |
| 2020-04-13 | 8.78 | 8.46 | 8.75 | 8.65 | 831300.0 | 8.65 |
| 2020-04-09 | 9.22 | 8.52 | 8.91 | 8.69 | 2030600.0 | 8.69 |
| 2020-04-08 | 9.25 | 8.82 | 9.2 | 8.89 | 980900.0 | 8.89 |
| 2020-04-07 | 9.27 | 8.8 | 8.86 | 9.05 | 1634100.0 | 9.05 |
| 2020-04-06 | 8.87 | 8.36 | 8.76 | 8.53 | 1929000.0 | 8.53 |
| 2020-04-03 | 8.5 | 8.15 | 8.22 | 8.5 | 1402600.0 | 8.5 |
| 2020-04-02 | 8.47 | 8.12 | 8.47 | 8.34 | 1837900.0 | 8.34 |
| 2020-04-01 | 8.8 | 8.26 | 8.72 | 8.56 | 1193300.0 | 8.56 |
| 2020-03-31 | 9.06 | 8.64 | 8.71 | 8.87 | 1233400.0 | 8.87 |
| 2020-03-30 | 10.0 | 8.5 | 9.96 | 8.57 | 2788700.0 | 8.57 |
| 2020-03-27 | 10.68 | 9.99 | 10.68 | 10.05 | 1610300.0 | 10.05 |
| 2020-03-26 | 11.14 | 9.93 | 10.14 | 11.11 | 1882100.0 | 11.11 |
| 2020-03-25 | 10.58 | 9.35 | 9.74 | 10.44 | 2089800.0 | 10.44 |
| 2020-03-24 | 10.3 | 8.58 | 8.6 | 9.27 | 3870400.0 | 9.27 |
| 2020-03-23 | 8.78 | 7.92 | 8.74 | 8.12 | 2075100.0 | 8.12 |
| 2020-03-20 | 9.13 | 8.43 | 8.57 | 8.76 | 2021800.0 | 8.76 |
| 2020-03-19 | 8.92 | 8.12 | 8.6 | 8.5 | 1092900.0 | 8.5 |
| 2020-03-18 | 9.14 | 8.1 | 8.5 | 8.76 | 2090300.0 | 8.76 |
| 2020-03-17 | 9.14 | 8.39 | 8.8 | 8.75 | 2298900.0 | 8.75 |
| 2020-03-16 | 8.92 | 8.25 | 8.76 | 8.71 | 1248900.0 | 8.71 |
| 2020-03-13 | 9.62 | 9.04 | 9.2 | 9.54 | 1372500.0 | 9.54 |
| 2020-03-12 | 9.84 | 8.71 | 9.39 | 8.99 | 2900400.0 | 8.99 |
| 2020-03-11 | 10.04 | 9.45 | 9.66 | 9.7 | 1673300.0 | 9.7 |
| 2020-03-10 | 10.13 | 9.5 | 10.11 | 9.89 | 3112300.0 | 9.89 |
| 2020-03-09 | 9.9 | 9.02 | 9.82 | 9.47 | 2528400.0 | 9.47 |
| 2020-03-06 | 10.8 | 10.15 | 10.59 | 10.4 | 1497800.0 | 10.4 |
| 2020-03-05 | 11.11 | 10.72 | 10.94 | 10.97 | 939800.0 | 10.97 |
| 2020-03-04 | 11.17 | 10.93 | 11.0 | 11.08 | 1681200.0 | 11.08 |
| 2020-03-03 | 11.47 | 10.71 | 11.3 | 10.87 | 1618700.0 | 10.87 |
| 2020-03-02 | 11.79 | 10.95 | 11.73 | 11.24 | 1883500.0 | 11.24 |
| 2020-02-28 | 11.69 | 11.09 | 11.33 | 11.64 | 1587000.0 | 11.64 |
| 2020-02-27 | 12.05 | 11.55 | 11.8 | 11.7 | 1287300.0 | 11.7 |
| 2020-02-26 | 12.27 | 11.87 | 12.09 | 11.98 | 976900.0 | 11.98 |
| 2020-02-25 | 12.59 | 11.91 | 12.19 | 12.02 | 1392100.0 | 12.02 |
| 2020-02-24 | 12.35 | 11.8 | 12.27 | 12.07 | 2564300.0 | 12.07 |
| 2020-02-21 | 13.21 | 12.63 | 13.17 | 12.71 | 1425300.0 | 12.71 |
| 2020-02-20 | 13.46 | 13.0 | 13.07 | 13.22 | 1433300.0 | 13.22 |
| 2020-02-19 | 13.18 | 12.85 | 13.09 | 13.07 | 1444400.0 | 13.07 |
| 2020-02-18 | 13.45 | 12.92 | 13.4 | 13.09 | 1589100.0 | 13.09 |