| 名前 | The9 Limited American Depository Shares |
| ティッカー | NCTY |
| 国 | China |
| 上場年 | 2004.0 |
| セクター | Miscellaneous |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 59.5 | 44.57 | 44.66 | 56.5 | 2588600.0 | 56.5 |
| 2021-02-12 | 40.73 | 34.01 | 35.02 | 39.34 | 1030300.0 | 39.34 |
| 2021-02-11 | 43.36 | 32.0 | 39.16 | 37.12 | 1984000.0 | 37.12 |
| 2021-02-10 | 41.73 | 31.0 | 34.85 | 36.31 | 3324300.0 | 36.31 |
| 2021-02-09 | 34.66 | 26.7 | 27.65 | 34.24 | 3340300.0 | 34.24 |
| 2021-02-08 | 29.24 | 24.48 | 28.0 | 24.79 | 2933300.0 | 24.79 |
| 2021-02-05 | 25.0 | 20.75 | 22.95 | 23.35 | 2992100.0 | 23.35 |
| 2021-02-04 | 20.62 | 17.54 | 19.2 | 19.88 | 1338900.0 | 19.88 |
| 2021-02-03 | 19.49 | 16.52 | 17.61 | 18.5 | 1722500.0 | 18.5 |
| 2021-02-02 | 18.5 | 13.65 | 14.63 | 18.5 | 1857300.0 | 18.5 |
| 2021-02-01 | 15.5 | 13.8 | 15.19 | 13.9 | 1008400.0 | 13.9 |
| 2021-01-29 | 18.99 | 14.21 | 18.65 | 15.38 | 3771100.0 | 15.38 |
| 2021-01-28 | 17.5 | 11.52 | 11.73 | 16.24 | 11022900.0 | 16.24 |
| 2021-01-27 | 11.75 | 10.23 | 11.4 | 10.26 | 1112000.0 | 10.26 |
| 2021-01-26 | 13.7 | 12.03 | 12.79 | 12.38 | 1224400.0 | 12.38 |
| 2021-01-25 | 14.85 | 12.21 | 13.29 | 13.5 | 3978300.0 | 13.5 |
| 2021-01-22 | 11.47 | 8.82 | 8.9 | 11.18 | 1976900.0 | 11.18 |
| 2021-01-21 | 9.65 | 8.32 | 8.33 | 9.1 | 1247200.0 | 9.1 |
| 2021-01-20 | 10.02 | 8.61 | 9.56 | 8.61 | 1289700.0 | 8.61 |
| 2021-01-19 | 11.0 | 9.57 | 10.96 | 9.66 | 1117600.0 | 9.66 |
| 2021-01-15 | 12.31 | 10.35 | 12.0 | 10.36 | 1726000.0 | 10.36 |
| 2021-01-14 | 14.21 | 11.9 | 14.2 | 11.92 | 1678800.0 | 11.92 |
| 2021-01-13 | 13.74 | 12.32 | 13.43 | 13.14 | 1301900.0 | 13.14 |
| 2021-01-12 | 13.95 | 12.76 | 12.76 | 13.92 | 1379400.0 | 13.92 |
| 2021-01-11 | 12.74 | 10.61 | 11.33 | 12.45 | 2786800.0 | 12.45 |
| 2021-01-08 | 17.14 | 12.05 | 17.14 | 12.89 | 7579900.0 | 12.89 |
| 2021-01-07 | 27.82 | 16.1 | 21.7 | 17.1 | 34589400.0 | 17.1 |
| 2021-01-06 | 15.86 | 9.56 | 9.66 | 14.89 | 49041200.0 | 14.89 |
| 2021-01-05 | 10.1 | 5.96 | 6.33 | 8.56 | 26654900.0 | 8.56 |
| 2021-01-04 | 8.1 | 5.25 | 5.71 | 6.62 | 55651400.0 | 6.62 |
| 2020-12-31 | 3.73 | 3.36 | 3.62 | 3.54 | 470100.0 | 3.54 |
| 2020-12-30 | 3.6 | 3.22 | 3.27 | 3.42 | 523400.0 | 3.42 |
| 2020-12-29 | 3.62 | 3.03 | 3.6 | 3.15 | 1067000.0 | 3.15 |
| 2020-12-28 | 3.84 | 2.86 | 2.86 | 3.73 | 2219700.0 | 3.73 |
| 2020-12-24 | 3.04 | 2.85 | 2.99 | 2.89 | 241900.0 | 2.89 |
| 2020-12-23 | 3.25 | 2.95 | 3.09 | 2.98 | 347900.0 | 2.98 |
| 2020-12-22 | 3.35 | 3.08 | 3.26 | 3.09 | 261300.0 | 3.09 |
| 2020-12-21 | 3.4 | 3.06 | 3.12 | 3.32 | 607800.0 | 3.32 |
| 2020-12-18 | 3.63 | 3.15 | 3.17 | 3.47 | 1258600.0 | 3.47 |
| 2020-12-17 | 3.34 | 2.9 | 3.0 | 3.14 | 1510900.0 | 3.14 |
| 2020-12-16 | 3.06 | 2.85 | 2.86 | 2.94 | 372400.0 | 2.94 |
| 2020-12-15 | 2.97 | 2.76 | 2.85 | 2.84 | 447300.0 | 2.84 |
| 2020-12-14 | 2.91 | 2.63 | 2.69 | 2.81 | 697500.0 | 2.81 |
| 2020-12-11 | 3.34 | 2.74 | 3.21 | 2.74 | 806000.0 | 2.74 |
| 2020-12-10 | 3.24 | 3.02 | 3.12 | 3.16 | 404300.0 | 3.16 |
| 2020-12-09 | 3.42 | 3.05 | 3.31 | 3.13 | 622300.0 | 3.13 |
| 2020-12-08 | 3.44 | 3.2 | 3.34 | 3.26 | 593800.0 | 3.26 |
| 2020-12-07 | 3.39 | 2.96 | 3.1 | 3.29 | 989300.0 | 3.29 |
| 2020-12-04 | 3.31 | 3.05 | 3.29 | 3.12 | 398100.0 | 3.12 |
| 2020-12-03 | 3.28 | 3.05 | 3.07 | 3.24 | 428800.0 | 3.24 |
| 2020-12-02 | 3.11 | 2.83 | 3.02 | 3.02 | 270400.0 | 3.02 |
| 2020-12-01 | 3.17 | 2.86 | 2.98 | 3.04 | 883200.0 | 3.04 |
| 2020-11-30 | 3.27 | 2.8 | 3.27 | 2.95 | 986300.0 | 2.95 |
| 2020-11-27 | 3.67 | 3.3 | 3.56 | 3.32 | 862100.0 | 3.32 |
| 2020-11-25 | 3.82 | 3.5 | 3.57 | 3.61 | 1154200.0 | 3.61 |
| 2020-11-24 | 3.96 | 3.28 | 3.96 | 3.86 | 1868900.0 | 3.86 |
| 2020-11-23 | 4.28 | 3.5 | 3.55 | 4.05 | 7314600.0 | 4.05 |
| 2020-11-20 | 3.16 | 2.61 | 2.67 | 3.03 | 2421800.0 | 3.03 |
| 2020-11-19 | 2.62 | 2.36 | 2.42 | 2.53 | 689100.0 | 2.53 |
| 2020-11-18 | 2.5 | 2.26 | 2.31 | 2.37 | 783300.0 | 2.37 |
| 2020-11-17 | 2.42 | 2.28 | 2.34 | 2.34 | 339700.0 | 2.34 |
| 2020-11-16 | 2.58 | 2.36 | 2.55 | 2.46 | 283700.0 | 2.46 |
| 2020-11-13 | 2.82 | 2.52 | 2.74 | 2.57 | 960900.0 | 2.57 |
| 2020-11-12 | 2.81 | 2.41 | 2.47 | 2.74 | 1192000.0 | 2.74 |
| 2020-11-11 | 2.64 | 2.4 | 2.41 | 2.51 | 517500.0 | 2.51 |
| 2020-11-10 | 2.47 | 2.26 | 2.3 | 2.38 | 409000.0 | 2.38 |
| 2020-11-09 | 2.51 | 2.24 | 2.25 | 2.34 | 353300.0 | 2.34 |
| 2020-11-06 | 2.67 | 2.22 | 2.5 | 2.33 | 892100.0 | 2.33 |
| 2020-11-05 | 2.46 | 2.18 | 2.24 | 2.38 | 1335300.0 | 2.38 |
| 2020-11-04 | 2.27 | 2.12 | 2.22 | 2.15 | 324700.0 | 2.15 |
| 2020-11-03 | 2.42 | 2.16 | 2.2 | 2.21 | 527400.0 | 2.21 |
| 2020-11-02 | 2.38 | 2.12 | 2.14 | 2.21 | 749100.0 | 2.21 |
| 2020-10-30 | 2.43 | 2.04 | 2.11 | 2.19 | 1557500.0 | 2.19 |
| 2020-10-29 | 2.17 | 2.04 | 2.14 | 2.08 | 205400.0 | 2.08 |
| 2020-10-28 | 2.35 | 2.08 | 2.2 | 2.15 | 576900.0 | 2.15 |
| 2020-10-27 | 2.45 | 2.07 | 2.15 | 2.33 | 1719800.0 | 2.33 |
| 2020-10-26 | 2.28 | 2.12 | 2.28 | 2.14 | 219300.0 | 2.14 |
| 2020-10-23 | 2.37 | 2.25 | 2.37 | 2.28 | 100500.0 | 2.28 |
| 2020-10-22 | 2.45 | 2.18 | 2.18 | 2.37 | 365300.0 | 2.37 |
| 2020-10-21 | 2.35 | 2.15 | 2.26 | 2.17 | 302100.0 | 2.17 |
| 2020-10-20 | 2.48 | 2.11 | 2.36 | 2.18 | 657400.0 | 2.18 |
| 2020-10-19 | 3.15 | 2.16 | 2.26 | 2.55 | 2076800.0 | 2.55 |
| 2020-10-16 | 2.9 | 2.6 | 2.8 | 2.7 | 3249000.0 | 2.7 |
| 2020-10-15 | 2.9 | 2.5 | 2.8 | 2.8 | 905100.0 | 2.8 |
| 2020-10-14 | 3.2 | 3.0 | 3.1 | 3.2 | 550200.0 | 3.2 |
| 2020-10-13 | 3.2 | 3.1 | 3.2 | 3.1 | 480900.0 | 3.1 |
| 2020-10-12 | 3.2 | 3.1 | 3.1 | 3.2 | 623600.0 | 3.2 |
| 2020-10-09 | 3.5 | 3.1 | 3.2 | 3.3 | 1680900.0 | 3.3 |
| 2020-10-08 | 3.2 | 3.1 | 3.2 | 3.2 | 402300.0 | 3.2 |
| 2020-10-07 | 3.2 | 3.1 | 3.2 | 3.2 | 661600.0 | 3.2 |
| 2020-10-06 | 3.5 | 3.1 | 3.2 | 3.3 | 2039500.0 | 3.3 |
| 2020-10-05 | 3.3 | 3.1 | 3.2 | 3.2 | 855400.0 | 3.2 |
| 2020-10-02 | 3.3 | 3.0 | 3.0 | 3.2 | 955000.0 | 3.2 |
| 2020-10-01 | 3.3 | 3.0 | 3.1 | 3.1 | 1313200.0 | 3.1 |
| 2020-09-30 | 3.3 | 3.0 | 3.3 | 3.2 | 3574800.0 | 3.2 |
| 2020-09-29 | 7.0 | 4.6 | 6.6 | 5.2 | 847300.0 | 5.2 |
| 2020-09-28 | 7.4 | 6.5 | 6.6 | 7.0 | 254800.0 | 7.0 |
| 2020-09-25 | 10.2 | 7.2 | 9.3 | 7.7 | 625700.0 | 7.7 |
| 2020-09-24 | 11.2 | 6.1 | 7.2 | 9.2 | 2491700.0 | 9.2 |
| 2020-09-23 | 8.5 | 6.9 | 7.0 | 7.5 | 144300.0 | 7.5 |
| 2020-09-22 | 7.2 | 6.8 | 7.2 | 7.1 | 15200.0 | 7.1 |
| 2020-09-21 | 7.4 | 6.8 | 7.2 | 7.0 | 39600.0 | 7.0 |
| 2020-09-18 | 7.0 | 6.8 | 6.8 | 6.8 | 17200.0 | 6.8 |
| 2020-09-17 | 6.9 | 6.5 | 6.9 | 6.8 | 16000.0 | 6.8 |
| 2020-09-16 | 7.2 | 6.2 | 6.7 | 6.9 | 45500.0 | 6.9 |
| 2020-09-15 | 7.2 | 5.4 | 5.6 | 6.8 | 186900.0 | 6.8 |
| 2020-09-14 | 5.8 | 5.3 | 5.4 | 5.6 | 68600.0 | 5.6 |
| 2020-09-11 | 5.9 | 4.9 | 5.0 | 5.5 | 61700.0 | 5.5 |
| 2020-09-10 | 5.1 | 4.9 | 5.0 | 5.0 | 22100.0 | 5.0 |
| 2020-09-09 | 5.3 | 4.8 | 5.1 | 5.1 | 32000.0 | 5.1 |
| 2020-09-08 | 5.4 | 4.7 | 5.0 | 5.3 | 34400.0 | 5.3 |
| 2020-09-04 | 5.9 | 4.7 | 5.8 | 5.0 | 78700.0 | 5.0 |
| 2020-09-03 | 5.7 | 5.1 | 5.2 | 5.5 | 152100.0 | 5.5 |
| 2020-09-02 | 6.3 | 4.8 | 4.8 | 5.8 | 245100.0 | 5.8 |
| 2020-09-01 | 4.9 | 4.6 | 4.7 | 4.7 | 14000.0 | 4.7 |
| 2020-08-31 | 5.2 | 4.6 | 4.9 | 4.7 | 62800.0 | 4.7 |
| 2020-08-28 | 5.2 | 4.3 | 4.3 | 4.9 | 56700.0 | 4.9 |
| 2020-08-27 | 4.9 | 3.8 | 4.4 | 4.8 | 281100.0 | 4.8 |
| 2020-08-26 | 4.9 | 4.5 | 4.8 | 4.5 | 56000.0 | 4.5 |
| 2020-08-25 | 5.0 | 4.5 | 5.0 | 4.8 | 27000.0 | 4.8 |
| 2020-08-24 | 5.0 | 4.6 | 4.9 | 4.6 | 27900.0 | 4.6 |
| 2020-08-21 | 5.6 | 4.8 | 5.6 | 4.9 | 39800.0 | 4.9 |
| 2020-08-20 | 6.2 | 5.5 | 6.2 | 5.6 | 41500.0 | 5.6 |
| 2020-08-19 | 6.2 | 6.0 | 6.2 | 6.2 | 16800.0 | 6.2 |
| 2020-08-18 | 6.4 | 5.8 | 6.3 | 6.2 | 36700.0 | 6.2 |
| 2020-08-17 | 6.5 | 6.0 | 6.3 | 6.3 | 206000.0 | 6.3 |
| 2020-08-14 | 6.8 | 6.0 | 6.5 | 6.3 | 334200.0 | 6.3 |
| 2020-08-13 | 6.8 | 6.5 | 6.6 | 6.6 | 120400.0 | 6.6 |
| 2020-08-12 | 7.0 | 6.4 | 6.8 | 6.6 | 229100.0 | 6.6 |
| 2020-08-11 | 7.3 | 6.7 | 7.1 | 6.8 | 222600.0 | 6.8 |
| 2020-08-10 | 7.3 | 6.9 | 7.2 | 7.0 | 430000.0 | 7.0 |
| 2020-08-07 | 7.6 | 6.8 | 7.6 | 7.4 | 398700.0 | 7.4 |
| 2020-08-06 | 7.9 | 7.1 | 7.9 | 7.7 | 339900.0 | 7.7 |
| 2020-08-05 | 8.1 | 7.6 | 7.6 | 7.7 | 850300.0 | 7.7 |
| 2020-08-04 | 7.9 | 7.4 | 7.9 | 7.7 | 388800.0 | 7.7 |
| 2020-08-03 | 8.4 | 7.3 | 7.4 | 7.7 | 1283400.0 | 7.7 |
| 2020-07-31 | 7.7 | 6.9 | 7.6 | 7.2 | 705000.0 | 7.2 |
| 2020-07-30 | 7.7 | 7.1 | 7.6 | 7.4 | 786300.0 | 7.4 |
| 2020-07-29 | 7.7 | 6.8 | 7.3 | 7.5 | 463900.0 | 7.5 |
| 2020-07-28 | 7.8 | 6.9 | 7.1 | 7.3 | 893000.0 | 7.3 |
| 2020-07-27 | 7.6 | 6.7 | 6.9 | 7.2 | 1387100.0 | 7.2 |
| 2020-07-24 | 7.1 | 6.7 | 7.1 | 7.1 | 326100.0 | 7.1 |
| 2020-07-23 | 7.7 | 6.7 | 7.7 | 7.1 | 511200.0 | 7.1 |
| 2020-07-22 | 7.6 | 7.4 | 7.4 | 7.4 | 207000.0 | 7.4 |
| 2020-07-21 | 7.6 | 7.4 | 7.4 | 7.5 | 239400.0 | 7.5 |
| 2020-07-20 | 7.9 | 7.3 | 7.8 | 7.4 | 406800.0 | 7.4 |
| 2020-07-17 | 8.0 | 7.5 | 7.9 | 7.6 | 502000.0 | 7.6 |
| 2020-07-16 | 8.0 | 7.3 | 7.5 | 7.8 | 534000.0 | 7.8 |
| 2020-07-15 | 8.0 | 7.5 | 7.8 | 7.6 | 278400.0 | 7.6 |
| 2020-07-14 | 8.1 | 7.1 | 8.1 | 7.7 | 970800.0 | 7.7 |
| 2020-07-13 | 9.0 | 7.8 | 8.6 | 7.9 | 1881000.0 | 7.9 |
| 2020-07-10 | 8.0 | 7.5 | 7.6 | 7.6 | 3013000.0 | 7.6 |
| 2020-07-09 | 8.1 | 7.5 | 7.7 | 7.6 | 1249700.0 | 7.6 |
| 2020-07-08 | 8.4 | 7.5 | 8.0 | 7.7 | 935800.0 | 7.7 |
| 2020-07-07 | 8.5 | 7.7 | 8.2 | 7.9 | 1242700.0 | 7.9 |
| 2020-07-06 | 9.2 | 8.0 | 8.3 | 8.9 | 4575000.0 | 8.9 |
| 2020-07-02 | 9.0 | 7.6 | 8.0 | 7.9 | 2264700.0 | 7.9 |
| 2020-07-01 | 9.2 | 7.5 | 8.5 | 7.8 | 3955300.0 | 7.8 |
| 2020-06-30 | 8.8 | 6.6 | 6.6 | 8.0 | 9803800.0 | 8.0 |
| 2020-06-29 | 7.2 | 6.6 | 7.2 | 6.6 | 1009000.0 | 6.6 |
| 2020-06-26 | 7.4 | 7.0 | 7.1 | 7.3 | 1257000.0 | 7.3 |
| 2020-06-25 | 8.4 | 7.2 | 8.0 | 7.7 | 4106800.0 | 7.7 |
| 2020-06-24 | 9.8 | 6.4 | 6.5 | 9.8 | 16817300.0 | 9.8 |
| 2020-06-23 | 6.4 | 6.1 | 6.4 | 6.2 | 1525700.0 | 6.2 |
| 2020-06-22 | 6.8 | 6.1 | 6.5 | 6.2 | 1148100.0 | 6.2 |
| 2020-06-19 | 7.4 | 6.5 | 7.0 | 6.5 | 1695900.0 | 6.5 |
| 2020-06-18 | 7.2 | 6.6 | 6.9 | 6.7 | 2334400.0 | 6.7 |
| 2020-06-17 | 8.0 | 6.7 | 7.6 | 7.4 | 3310200.0 | 7.4 |
| 2020-06-16 | 9.2 | 8.0 | 8.6 | 8.7 | 3844600.0 | 8.7 |
| 2020-06-15 | 11.8 | 7.5 | 8.2 | 11.5 | 8358300.0 | 11.5 |
| 2020-06-12 | 7.5 | 6.9 | 7.0 | 7.1 | 435100.0 | 7.1 |
| 2020-06-11 | 7.7 | 7.0 | 7.5 | 7.1 | 302400.0 | 7.1 |
| 2020-06-10 | 8.1 | 7.0 | 7.6 | 7.3 | 410200.0 | 7.3 |
| 2020-06-09 | 7.6 | 7.0 | 7.3 | 7.3 | 103400.0 | 7.3 |
| 2020-06-08 | 7.3 | 6.7 | 6.9 | 7.2 | 93900.0 | 7.2 |
| 2020-06-05 | 7.3 | 6.6 | 6.7 | 6.9 | 284000.0 | 6.9 |
| 2020-06-04 | 9.4 | 6.0 | 6.0 | 7.4 | 2487100.0 | 7.4 |
| 2020-06-03 | 6.2 | 5.5 | 6.2 | 6.1 | 43400.0 | 6.1 |
| 2020-06-02 | 6.4 | 5.8 | 6.2 | 6.0 | 96100.0 | 6.0 |
| 2020-06-01 | 6.0 | 5.8 | 5.8 | 5.8 | 59800.0 | 5.8 |
| 2020-05-29 | 6.1 | 5.6 | 6.1 | 5.8 | 78600.0 | 5.8 |
| 2020-05-28 | 6.5 | 5.9 | 6.0 | 6.1 | 205500.0 | 6.1 |
| 2020-05-27 | 6.3 | 5.7 | 6.3 | 5.9 | 31200.0 | 5.9 |
| 2020-05-26 | 6.1 | 5.7 | 6.0 | 6.1 | 129800.0 | 6.1 |
| 2020-05-22 | 6.1 | 5.6 | 5.8 | 5.9 | 103800.0 | 5.9 |
| 2020-05-21 | 6.4 | 5.7 | 6.3 | 6.1 | 217100.0 | 6.1 |
| 2020-05-20 | 8.1 | 5.6 | 6.0 | 6.2 | 1543500.0 | 6.2 |
| 2020-05-19 | 6.2 | 5.8 | 5.9 | 5.9 | 45100.0 | 5.9 |
| 2020-05-18 | 6.5 | 5.4 | 6.4 | 5.8 | 115300.0 | 5.8 |
| 2020-05-15 | 6.6 | 6.1 | 6.4 | 6.1 | 139800.0 | 6.1 |
| 2020-05-14 | 6.2 | 5.6 | 5.6 | 6.0 | 208700.0 | 6.0 |
| 2020-05-13 | 5.9 | 5.2 | 5.9 | 5.8 | 100900.0 | 5.8 |
| 2020-05-12 | 6.2 | 5.8 | 6.1 | 6.0 | 41900.0 | 6.0 |
| 2020-05-11 | 6.6 | 5.7 | 6.6 | 6.2 | 98600.0 | 6.2 |
| 2020-05-08 | 7.4 | 5.9 | 5.9 | 6.3 | 483700.0 | 6.3 |
| 2020-05-07 | 6.6 | 5.4 | 5.5 | 5.8 | 253400.0 | 5.8 |
| 2020-05-06 | 5.8 | 5.4 | 5.8 | 5.4 | 34000.0 | 5.4 |
| 2020-05-05 | 5.8 | 5.3 | 5.4 | 5.6 | 94700.0 | 5.6 |
| 2020-05-04 | 5.9 | 5.2 | 5.4 | 5.3 | 82300.0 | 5.3 |
| 2020-05-01 | 5.4 | 5.1 | 5.4 | 5.2 | 25900.0 | 5.2 |
| 2020-04-30 | 5.5 | 5.2 | 5.2 | 5.4 | 29700.0 | 5.4 |
| 2020-04-29 | 5.5 | 5.2 | 5.2 | 5.5 | 21900.0 | 5.5 |
| 2020-04-28 | 5.5 | 5.1 | 5.5 | 5.4 | 27200.0 | 5.4 |
| 2020-04-27 | 5.5 | 4.9 | 5.5 | 5.3 | 43100.0 | 5.3 |
| 2020-04-24 | 5.5 | 5.0 | 5.1 | 5.2 | 32900.0 | 5.2 |
| 2020-04-23 | 5.7 | 5.2 | 5.7 | 5.3 | 63200.0 | 5.3 |
| 2020-04-22 | 5.6 | 4.9 | 5.5 | 5.2 | 80500.0 | 5.2 |
| 2020-04-21 | 5.9 | 5.0 | 5.9 | 5.3 | 102500.0 | 5.3 |
| 2020-04-20 | 6.0 | 4.6 | 4.6 | 5.6 | 350500.0 | 5.6 |
| 2020-04-17 | 4.8 | 4.4 | 4.4 | 4.6 | 2300.0 | 4.6 |
| 2020-04-16 | 5.0 | 4.4 | 4.6 | 4.4 | 9100.0 | 4.4 |
| 2020-04-15 | 4.6 | 4.4 | 4.5 | 4.6 | 400.0 | 4.6 |
| 2020-04-14 | 4.9 | 4.5 | 4.5 | 4.6 | 2900.0 | 4.6 |
| 2020-04-13 | 4.9 | 4.4 | 4.5 | 4.4 | 1400.0 | 4.4 |
| 2020-04-09 | 4.9 | 4.5 | 4.9 | 4.5 | 2900.0 | 4.5 |
| 2020-04-08 | 4.9 | 4.5 | 4.7 | 4.6 | 4700.0 | 4.6 |
| 2020-04-07 | 4.9 | 4.4 | 4.4 | 4.6 | 7400.0 | 4.6 |
| 2020-04-06 | 4.8 | 4.0 | 4.4 | 4.5 | 5900.0 | 4.5 |
| 2020-04-03 | 4.4 | 4.0 | 4.0 | 4.2 | 1500.0 | 4.2 |
| 2020-04-02 | 4.6 | 4.0 | 4.0 | 4.2 | 3300.0 | 4.2 |
| 2020-04-01 | 4.8 | 3.9 | 4.8 | 4.4 | 3800.0 | 4.4 |
| 2020-03-31 | 5.5 | 3.9 | 3.9 | 4.9 | 36600.0 | 4.9 |
| 2020-03-30 | 4.4 | 4.0 | 4.4 | 4.0 | 2600.0 | 4.0 |
| 2020-03-27 | 4.4 | 3.9 | 4.2 | 4.3 | 5800.0 | 4.3 |
| 2020-03-26 | 4.9 | 4.1 | 4.2 | 4.3 | 9700.0 | 4.3 |
| 2020-03-25 | 4.2 | 3.8 | 3.9 | 4.1 | 12700.0 | 4.1 |
| 2020-03-24 | 4.4 | 3.7 | 4.4 | 3.9 | 11700.0 | 3.9 |
| 2020-03-23 | 4.2 | 3.7 | 4.2 | 4.1 | 2200.0 | 4.1 |
| 2020-03-20 | 4.4 | 3.8 | 4.3 | 4.0 | 4500.0 | 4.0 |
| 2020-03-19 | 4.4 | 3.8 | 3.8 | 4.0 | 7400.0 | 4.0 |
| 2020-03-18 | 4.2 | 3.5 | 3.5 | 3.7 | 7600.0 | 3.7 |
| 2020-03-17 | 4.6 | 3.7 | 4.6 | 4.2 | 14200.0 | 4.2 |
| 2020-03-16 | 4.6 | 3.9 | 4.3 | 4.5 | 10300.0 | 4.5 |
| 2020-03-13 | 6.1 | 4.0 | 6.0 | 4.1 | 20300.0 | 4.1 |
| 2020-03-12 | 6.2 | 5.6 | 6.2 | 5.8 | 12300.0 | 5.8 |
| 2020-03-11 | 7.1 | 5.9 | 5.9 | 6.4 | 4400.0 | 6.4 |
| 2020-03-10 | 6.2 | 5.3 | 6.0 | 6.2 | 20400.0 | 6.2 |
| 2020-03-09 | 6.7 | 5.8 | 5.8 | 6.0 | 12000.0 | 6.0 |
| 2020-03-06 | 7.0 | 6.2 | 7.0 | 6.8 | 7500.0 | 6.8 |
| 2020-03-05 | 7.3 | 6.8 | 7.3 | 7.0 | 10400.0 | 7.0 |
| 2020-03-04 | 7.4 | 7.0 | 7.0 | 7.1 | 3200.0 | 7.1 |
| 2020-03-03 | 7.6 | 7.2 | 7.2 | 7.2 | 2400.0 | 7.2 |
| 2020-03-02 | 8.0 | 7.0 | 8.0 | 7.2 | 10000.0 | 7.2 |
| 2020-02-28 | 9.0 | 6.6 | 8.9 | 7.2 | 46700.0 | 7.2 |
| 2020-02-27 | 9.3 | 9.0 | 9.2 | 9.0 | 13500.0 | 9.0 |
| 2020-02-26 | 9.8 | 9.2 | 9.4 | 9.2 | 8500.0 | 9.2 |
| 2020-02-25 | 9.5 | 9.3 | 9.4 | 9.3 | 9400.0 | 9.3 |
| 2020-02-24 | 9.9 | 9.4 | 9.9 | 9.4 | 8200.0 | 9.4 |
| 2020-02-21 | 11.0 | 9.6 | 10.7 | 10.0 | 71300.0 | 10.0 |
| 2020-02-20 | 10.0 | 9.4 | 9.6 | 9.4 | 4100.0 | 9.4 |
| 2020-02-19 | 9.8 | 9.4 | 9.5 | 9.4 | 4000.0 | 9.4 |
| 2020-02-18 | 9.6 | 9.4 | 9.6 | 9.6 | 3700.0 | 9.6 |