| 名前 | Puxin Limited American Depositary Shares each representing two Ordinary Shares |
| ティッカー | NEW |
| 国 | nan |
| 上場年 | 2018.0 |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 8.78 | 8.18 | 8.18 | 8.49 | 795800.0 | 8.49 |
| 2021-02-12 | 8.18 | 7.7 | 7.81 | 8.03 | 946600.0 | 8.03 |
| 2021-02-11 | 8.1 | 7.31 | 7.49 | 7.68 | 845200.0 | 7.68 |
| 2021-02-10 | 7.99 | 7.35 | 7.99 | 7.51 | 1056500.0 | 7.51 |
| 2021-02-09 | 7.86 | 6.95 | 6.99 | 7.76 | 1027500.0 | 7.76 |
| 2021-02-08 | 7.33 | 6.91 | 7.06 | 6.92 | 661300.0 | 6.92 |
| 2021-02-05 | 7.29 | 6.82 | 7.29 | 7.04 | 908100.0 | 7.04 |
| 2021-02-04 | 7.09 | 6.6 | 6.79 | 6.85 | 336700.0 | 6.85 |
| 2021-02-03 | 7.2 | 6.5 | 6.9 | 6.56 | 769000.0 | 6.56 |
| 2021-02-02 | 7.05 | 6.5 | 6.76 | 6.85 | 502000.0 | 6.85 |
| 2021-02-01 | 6.71 | 6.33 | 6.33 | 6.6 | 157700.0 | 6.6 |
| 2021-01-29 | 6.74 | 6.28 | 6.6 | 6.33 | 337400.0 | 6.33 |
| 2021-01-28 | 6.65 | 6.15 | 6.65 | 6.18 | 330900.0 | 6.18 |
| 2021-01-27 | 6.96 | 6.41 | 6.43 | 6.65 | 280000.0 | 6.65 |
| 2021-01-26 | 6.89 | 6.46 | 6.7 | 6.5 | 241000.0 | 6.5 |
| 2021-01-25 | 7.2 | 6.6 | 7.0 | 6.69 | 457200.0 | 6.69 |
| 2021-01-22 | 7.13 | 6.58 | 6.58 | 6.94 | 841300.0 | 6.94 |
| 2021-01-21 | 6.64 | 6.2 | 6.51 | 6.54 | 487700.0 | 6.54 |
| 2021-01-20 | 6.67 | 5.93 | 5.98 | 6.36 | 751200.0 | 6.36 |
| 2021-01-19 | 6.08 | 5.71 | 5.81 | 5.97 | 572100.0 | 5.97 |
| 2021-01-15 | 6.09 | 5.71 | 6.01 | 5.74 | 327700.0 | 5.74 |
| 2021-01-14 | 6.28 | 6.0 | 6.09 | 6.0 | 228500.0 | 6.0 |
| 2021-01-13 | 6.2 | 5.95 | 6.07 | 6.02 | 383300.0 | 6.02 |
| 2021-01-12 | 6.41 | 5.93 | 6.4 | 6.07 | 308800.0 | 6.07 |
| 2021-01-11 | 6.41 | 6.15 | 6.28 | 6.39 | 275500.0 | 6.39 |
| 2021-01-08 | 6.39 | 6.11 | 6.16 | 6.36 | 227800.0 | 6.36 |
| 2021-01-07 | 6.26 | 6.0 | 6.12 | 6.11 | 325400.0 | 6.11 |
| 2021-01-06 | 6.21 | 6.05 | 6.16 | 6.1 | 427100.0 | 6.1 |
| 2021-01-05 | 6.18 | 5.91 | 6.1 | 6.16 | 376900.0 | 6.16 |
| 2021-01-04 | 6.41 | 5.82 | 5.82 | 6.12 | 323300.0 | 6.12 |
| 2020-12-31 | 6.95 | 5.72 | 6.8 | 5.82 | 661000.0 | 5.82 |
| 2020-12-30 | 6.97 | 6.6 | 6.82 | 6.77 | 212100.0 | 6.77 |
| 2020-12-29 | 6.96 | 6.31 | 6.88 | 6.81 | 261500.0 | 6.81 |
| 2020-12-28 | 6.99 | 6.74 | 6.97 | 6.86 | 345700.0 | 6.86 |
| 2020-12-24 | 7.01 | 6.5 | 7.01 | 6.85 | 205500.0 | 6.85 |
| 2020-12-23 | 7.14 | 6.87 | 7.01 | 7.1 | 356900.0 | 7.1 |
| 2020-12-22 | 7.13 | 6.62 | 6.8 | 6.99 | 608900.0 | 6.99 |
| 2020-12-21 | 6.8 | 6.52 | 6.71 | 6.7 | 103400.0 | 6.7 |
| 2020-12-18 | 6.86 | 6.62 | 6.78 | 6.73 | 96300.0 | 6.73 |
| 2020-12-17 | 6.8 | 6.5 | 6.8 | 6.79 | 265600.0 | 6.79 |
| 2020-12-16 | 6.88 | 6.5 | 6.85 | 6.78 | 313200.0 | 6.78 |
| 2020-12-15 | 6.8 | 6.2 | 6.3 | 6.76 | 326300.0 | 6.76 |
| 2020-12-14 | 6.67 | 5.9 | 6.57 | 6.09 | 579200.0 | 6.09 |
| 2020-12-11 | 6.59 | 6.51 | 6.57 | 6.51 | 111300.0 | 6.51 |
| 2020-12-10 | 7.35 | 6.3 | 6.99 | 6.57 | 639400.0 | 6.57 |
| 2020-12-09 | 7.39 | 7.0 | 7.1 | 7.04 | 358100.0 | 7.04 |
| 2020-12-08 | 7.3 | 7.0 | 7.25 | 7.03 | 276600.0 | 7.03 |
| 2020-12-07 | 7.4 | 7.1 | 7.1 | 7.25 | 347300.0 | 7.25 |
| 2020-12-04 | 7.49 | 7.08 | 7.32 | 7.1 | 394300.0 | 7.1 |
| 2020-12-03 | 7.62 | 7.03 | 7.25 | 7.3 | 449500.0 | 7.3 |
| 2020-12-02 | 7.72 | 7.19 | 7.55 | 7.3 | 255000.0 | 7.3 |
| 2020-12-01 | 8.24 | 7.45 | 8.24 | 7.52 | 418600.0 | 7.52 |
| 2020-11-30 | 8.36 | 7.71 | 7.9 | 7.95 | 1445200.0 | 7.95 |
| 2020-11-27 | 7.99 | 7.62 | 7.69 | 7.9 | 222500.0 | 7.9 |
| 2020-11-25 | 8.1 | 7.51 | 8.0 | 7.54 | 382400.0 | 7.54 |
| 2020-11-24 | 7.96 | 7.63 | 7.67 | 7.93 | 339100.0 | 7.93 |
| 2020-11-23 | 7.65 | 7.21 | 7.21 | 7.54 | 204200.0 | 7.54 |
| 2020-11-20 | 7.49 | 7.18 | 7.38 | 7.22 | 149900.0 | 7.22 |
| 2020-11-19 | 7.59 | 6.86 | 7.08 | 7.45 | 251400.0 | 7.45 |
| 2020-11-18 | 7.38 | 6.85 | 7.28 | 6.97 | 345400.0 | 6.97 |
| 2020-11-17 | 7.79 | 7.25 | 7.5 | 7.25 | 380500.0 | 7.25 |
| 2020-11-16 | 8.09 | 7.47 | 7.86 | 7.5 | 377700.0 | 7.5 |
| 2020-11-13 | 8.2 | 7.58 | 7.58 | 7.71 | 289000.0 | 7.71 |
| 2020-11-12 | 8.23 | 7.46 | 7.8 | 7.6 | 358200.0 | 7.6 |
| 2020-11-11 | 7.79 | 7.31 | 7.31 | 7.64 | 198400.0 | 7.64 |
| 2020-11-10 | 7.53 | 7.0 | 7.45 | 7.39 | 306700.0 | 7.39 |
| 2020-11-09 | 7.81 | 7.26 | 7.67 | 7.49 | 362300.0 | 7.49 |
| 2020-11-06 | 7.65 | 7.3 | 7.61 | 7.56 | 342800.0 | 7.56 |
| 2020-11-05 | 7.7 | 7.35 | 7.62 | 7.6 | 275000.0 | 7.6 |
| 2020-11-04 | 7.64 | 7.1 | 7.53 | 7.35 | 273600.0 | 7.35 |
| 2020-11-03 | 7.6 | 7.18 | 7.32 | 7.55 | 240300.0 | 7.55 |
| 2020-11-02 | 7.5 | 6.98 | 7.34 | 7.14 | 256300.0 | 7.14 |
| 2020-10-30 | 7.6 | 7.18 | 7.52 | 7.39 | 328600.0 | 7.39 |
| 2020-10-29 | 7.72 | 6.93 | 7.07 | 7.49 | 335800.0 | 7.49 |
| 2020-10-28 | 7.32 | 6.84 | 7.26 | 7.04 | 375800.0 | 7.04 |
| 2020-10-27 | 7.71 | 7.2 | 7.71 | 7.21 | 266900.0 | 7.21 |
| 2020-10-26 | 7.74 | 7.43 | 7.68 | 7.63 | 224700.0 | 7.63 |
| 2020-10-23 | 8.0 | 7.56 | 7.84 | 7.73 | 238600.0 | 7.73 |
| 2020-10-22 | 8.14 | 7.55 | 7.65 | 7.8 | 296900.0 | 7.8 |
| 2020-10-21 | 8.32 | 7.61 | 8.32 | 7.64 | 383600.0 | 7.64 |
| 2020-10-20 | 8.64 | 8.25 | 8.42 | 8.32 | 305500.0 | 8.32 |
| 2020-10-19 | 9.05 | 8.34 | 8.94 | 8.44 | 471800.0 | 8.44 |
| 2020-10-16 | 9.13 | 8.91 | 9.06 | 9.0 | 249900.0 | 9.0 |
| 2020-10-15 | 9.12 | 8.9 | 8.99 | 9.04 | 262400.0 | 9.04 |
| 2020-10-14 | 9.17 | 8.8 | 9.02 | 8.92 | 96000.0 | 8.92 |
| 2020-10-13 | 9.28 | 8.9 | 9.01 | 8.93 | 284100.0 | 8.93 |
| 2020-10-12 | 9.43 | 8.92 | 9.12 | 9.03 | 334400.0 | 9.03 |
| 2020-10-09 | 9.09 | 8.73 | 8.88 | 9.04 | 91400.0 | 9.04 |
| 2020-10-08 | 9.59 | 8.77 | 9.01 | 8.77 | 332100.0 | 8.77 |
| 2020-10-07 | 9.32 | 8.9 | 9.25 | 9.09 | 170700.0 | 9.09 |
| 2020-10-06 | 9.65 | 9.15 | 9.47 | 9.18 | 275400.0 | 9.18 |
| 2020-10-05 | 9.7 | 8.98 | 8.98 | 9.6 | 249200.0 | 9.6 |
| 2020-10-02 | 9.29 | 8.74 | 8.74 | 9.16 | 202300.0 | 9.16 |
| 2020-10-01 | 9.29 | 8.8 | 8.98 | 8.88 | 417600.0 | 8.88 |
| 2020-09-30 | 9.46 | 8.76 | 8.92 | 8.89 | 469700.0 | 8.89 |
| 2020-09-29 | 9.8 | 8.9 | 9.34 | 8.9 | 497900.0 | 8.9 |
| 2020-09-28 | 10.09 | 9.3 | 9.72 | 9.3 | 409700.0 | 9.3 |
| 2020-09-25 | 10.06 | 9.59 | 9.72 | 9.79 | 372400.0 | 9.79 |
| 2020-09-24 | 10.18 | 9.65 | 9.83 | 9.9 | 476300.0 | 9.9 |
| 2020-09-23 | 10.12 | 9.63 | 9.73 | 9.83 | 397800.0 | 9.83 |
| 2020-09-22 | 9.79 | 9.33 | 9.46 | 9.73 | 398400.0 | 9.73 |
| 2020-09-21 | 9.89 | 9.17 | 9.35 | 9.41 | 448500.0 | 9.41 |
| 2020-09-18 | 9.54 | 9.05 | 9.25 | 9.5 | 205500.0 | 9.5 |
| 2020-09-17 | 9.74 | 9.05 | 9.15 | 9.27 | 422100.0 | 9.27 |
| 2020-09-16 | 9.77 | 8.7 | 8.83 | 9.25 | 274300.0 | 9.25 |
| 2020-09-15 | 9.34 | 8.61 | 9.1 | 8.95 | 547700.0 | 8.95 |
| 2020-09-14 | 9.46 | 8.95 | 9.3 | 9.01 | 232900.0 | 9.01 |
| 2020-09-11 | 9.67 | 9.13 | 9.13 | 9.38 | 373500.0 | 9.38 |
| 2020-09-10 | 10.22 | 9.05 | 9.96 | 9.1 | 567600.0 | 9.1 |
| 2020-09-09 | 10.68 | 9.82 | 10.2 | 9.97 | 602500.0 | 9.97 |
| 2020-09-08 | 10.59 | 9.25 | 9.7 | 10.2 | 604400.0 | 10.2 |
| 2020-09-04 | 10.47 | 9.39 | 9.8 | 9.85 | 572600.0 | 9.85 |
| 2020-09-03 | 9.99 | 9.19 | 9.25 | 9.85 | 400900.0 | 9.85 |
| 2020-09-02 | 9.44 | 8.94 | 9.3 | 9.38 | 448100.0 | 9.38 |
| 2020-09-01 | 9.58 | 8.89 | 8.89 | 9.4 | 362500.0 | 9.4 |
| 2020-08-31 | 9.64 | 8.86 | 9.37 | 8.88 | 477800.0 | 8.88 |
| 2020-08-28 | 9.5 | 8.64 | 8.92 | 9.38 | 173400.0 | 9.38 |
| 2020-08-27 | 8.94 | 8.6 | 8.9 | 8.77 | 1162500.0 | 8.77 |
| 2020-08-26 | 9.44 | 8.56 | 9.44 | 8.95 | 469700.0 | 8.95 |
| 2020-08-25 | 9.94 | 9.31 | 9.8 | 9.59 | 175100.0 | 9.59 |
| 2020-08-24 | 10.59 | 9.56 | 10.3 | 9.77 | 462800.0 | 9.77 |
| 2020-08-21 | 10.13 | 9.33 | 9.33 | 9.98 | 244200.0 | 9.98 |
| 2020-08-20 | 9.57 | 8.83 | 9.45 | 9.51 | 281800.0 | 9.51 |
| 2020-08-19 | 11.06 | 9.34 | 10.77 | 9.37 | 366200.0 | 9.37 |
| 2020-08-18 | 10.99 | 10.57 | 10.82 | 10.89 | 173000.0 | 10.89 |
| 2020-08-17 | 11.18 | 10.75 | 10.86 | 10.82 | 186500.0 | 10.82 |
| 2020-08-14 | 11.18 | 10.25 | 10.7 | 10.93 | 446100.0 | 10.93 |
| 2020-08-13 | 11.25 | 10.0 | 10.94 | 10.91 | 437500.0 | 10.91 |
| 2020-08-12 | 11.68 | 11.23 | 11.45 | 11.26 | 305200.0 | 11.26 |
| 2020-08-11 | 11.85 | 11.27 | 11.62 | 11.36 | 417500.0 | 11.36 |
| 2020-08-10 | 12.08 | 11.01 | 11.51 | 11.46 | 499300.0 | 11.46 |
| 2020-08-07 | 12.39 | 11.05 | 11.1 | 11.28 | 1100200.0 | 11.28 |
| 2020-08-06 | 11.62 | 11.01 | 11.38 | 11.21 | 501600.0 | 11.21 |
| 2020-08-05 | 11.64 | 10.68 | 11.48 | 11.42 | 528800.0 | 11.42 |
| 2020-08-04 | 11.39 | 10.48 | 10.57 | 11.39 | 626500.0 | 11.39 |
| 2020-08-03 | 10.95 | 10.41 | 10.88 | 10.5 | 416900.0 | 10.5 |
| 2020-07-31 | 11.16 | 10.54 | 10.78 | 10.93 | 303300.0 | 10.93 |
| 2020-07-30 | 11.14 | 9.74 | 10.47 | 10.85 | 388400.0 | 10.85 |
| 2020-07-29 | 11.69 | 10.48 | 11.13 | 10.53 | 362000.0 | 10.53 |
| 2020-07-28 | 11.39 | 10.15 | 10.15 | 11.22 | 559000.0 | 11.22 |
| 2020-07-27 | 11.1 | 10.31 | 10.52 | 10.43 | 315700.0 | 10.43 |
| 2020-07-24 | 11.07 | 10.31 | 11.04 | 10.51 | 573000.0 | 10.51 |
| 2020-07-23 | 11.58 | 10.81 | 10.91 | 11.47 | 707900.0 | 11.47 |
| 2020-07-22 | 11.17 | 10.14 | 10.5 | 10.99 | 1026800.0 | 10.99 |
| 2020-07-21 | 10.93 | 9.9 | 10.21 | 10.91 | 530400.0 | 10.91 |
| 2020-07-20 | 10.3 | 9.9 | 10.02 | 10.11 | 511700.0 | 10.11 |
| 2020-07-17 | 10.13 | 9.89 | 9.97 | 10.05 | 344000.0 | 10.05 |
| 2020-07-16 | 10.0 | 8.7 | 9.0 | 9.81 | 881300.0 | 9.81 |
| 2020-07-15 | 10.11 | 9.19 | 9.2 | 9.42 | 827000.0 | 9.42 |
| 2020-07-14 | 9.79 | 7.75 | 7.93 | 8.97 | 1597400.0 | 8.97 |
| 2020-07-13 | 8.58 | 7.95 | 8.3 | 8.02 | 995900.0 | 8.02 |
| 2020-07-10 | 7.94 | 6.91 | 6.91 | 7.87 | 1033300.0 | 7.87 |
| 2020-07-09 | 8.46 | 6.17 | 8.38 | 6.69 | 1607700.0 | 6.69 |
| 2020-07-08 | 8.5 | 7.2 | 7.2 | 8.15 | 1134800.0 | 8.15 |
| 2020-07-07 | 7.38 | 6.71 | 7.18 | 7.25 | 579800.0 | 7.25 |
| 2020-07-06 | 7.24 | 6.06 | 6.14 | 7.18 | 1637900.0 | 7.18 |
| 2020-07-02 | 5.85 | 5.22 | 5.28 | 5.67 | 290500.0 | 5.67 |
| 2020-07-01 | 5.37 | 5.1 | 5.18 | 5.24 | 160700.0 | 5.24 |
| 2020-06-30 | 5.38 | 5.03 | 5.28 | 5.16 | 235800.0 | 5.16 |
| 2020-06-29 | 5.45 | 5.26 | 5.35 | 5.31 | 219000.0 | 5.31 |
| 2020-06-26 | 5.66 | 5.27 | 5.53 | 5.32 | 223800.0 | 5.32 |
| 2020-06-25 | 5.69 | 5.47 | 5.5 | 5.66 | 179400.0 | 5.66 |
| 2020-06-24 | 5.73 | 5.46 | 5.66 | 5.62 | 121900.0 | 5.62 |
| 2020-06-23 | 5.84 | 5.61 | 5.69 | 5.66 | 185900.0 | 5.66 |
| 2020-06-22 | 6.08 | 5.55 | 6.02 | 5.65 | 424800.0 | 5.65 |
| 2020-06-19 | 6.43 | 5.95 | 6.07 | 6.0 | 274200.0 | 6.0 |
| 2020-06-18 | 6.24 | 5.96 | 6.18 | 6.06 | 148900.0 | 6.06 |
| 2020-06-17 | 6.25 | 6.04 | 6.08 | 6.09 | 148700.0 | 6.09 |
| 2020-06-16 | 6.42 | 6.12 | 6.3 | 6.19 | 131200.0 | 6.19 |
| 2020-06-15 | 6.45 | 6.03 | 6.06 | 6.32 | 172700.0 | 6.32 |
| 2020-06-12 | 6.41 | 6.05 | 6.26 | 6.2 | 238700.0 | 6.2 |
| 2020-06-11 | 6.4 | 5.96 | 5.97 | 6.25 | 219000.0 | 6.25 |
| 2020-06-10 | 6.61 | 6.05 | 6.61 | 6.09 | 636300.0 | 6.09 |
| 2020-06-09 | 6.5 | 5.92 | 6.08 | 6.44 | 396800.0 | 6.44 |
| 2020-06-08 | 6.47 | 5.93 | 6.3 | 6.12 | 483400.0 | 6.12 |
| 2020-06-05 | 6.66 | 6.15 | 6.4 | 6.27 | 344700.0 | 6.27 |
| 2020-06-04 | 6.85 | 6.44 | 6.69 | 6.5 | 202700.0 | 6.5 |
| 2020-06-03 | 6.96 | 6.66 | 6.66 | 6.82 | 144000.0 | 6.82 |
| 2020-06-02 | 6.81 | 6.51 | 6.75 | 6.8 | 194100.0 | 6.8 |
| 2020-06-01 | 6.73 | 6.12 | 6.57 | 6.7 | 526700.0 | 6.7 |
| 2020-05-29 | 6.86 | 6.26 | 6.66 | 6.76 | 310700.0 | 6.76 |
| 2020-05-28 | 7.14 | 6.68 | 7.1 | 6.76 | 184200.0 | 6.76 |
| 2020-05-27 | 7.48 | 6.8 | 7.45 | 7.21 | 568100.0 | 7.21 |
| 2020-05-26 | 7.11 | 6.3 | 6.32 | 7.05 | 646900.0 | 7.05 |
| 2020-05-22 | 6.3 | 5.93 | 6.22 | 6.07 | 308900.0 | 6.07 |
| 2020-05-21 | 7.04 | 6.35 | 6.72 | 6.44 | 404200.0 | 6.44 |
| 2020-05-20 | 7.69 | 6.82 | 7.13 | 6.9 | 306200.0 | 6.9 |
| 2020-05-19 | 7.44 | 6.3 | 6.3 | 7.07 | 735800.0 | 7.07 |
| 2020-05-18 | 6.4 | 6.05 | 6.25 | 6.18 | 165500.0 | 6.18 |
| 2020-05-15 | 6.52 | 6.1 | 6.28 | 6.23 | 160400.0 | 6.23 |
| 2020-05-14 | 6.55 | 5.68 | 6.1 | 6.41 | 270900.0 | 6.41 |
| 2020-05-13 | 6.63 | 5.81 | 6.52 | 5.93 | 517700.0 | 5.93 |
| 2020-05-12 | 7.14 | 6.45 | 7.01 | 6.65 | 340700.0 | 6.65 |
| 2020-05-11 | 7.68 | 6.45 | 7.6 | 6.56 | 624300.0 | 6.56 |
| 2020-05-08 | 7.89 | 7.15 | 7.24 | 7.6 | 875200.0 | 7.6 |
| 2020-05-07 | 7.18 | 5.91 | 6.17 | 7.03 | 568800.0 | 7.03 |
| 2020-05-06 | 6.28 | 5.13 | 5.3 | 6.1 | 455500.0 | 6.1 |
| 2020-05-05 | 5.42 | 5.13 | 5.13 | 5.39 | 156000.0 | 5.39 |
| 2020-05-04 | 5.48 | 5.03 | 5.45 | 5.14 | 263000.0 | 5.14 |
| 2020-05-01 | 5.58 | 5.2 | 5.2 | 5.58 | 210200.0 | 5.58 |
| 2020-04-30 | 5.7 | 5.01 | 5.7 | 5.59 | 303400.0 | 5.59 |
| 2020-04-29 | 5.69 | 4.97 | 4.99 | 5.69 | 274600.0 | 5.69 |
| 2020-04-28 | 4.97 | 4.42 | 4.49 | 4.92 | 232500.0 | 4.92 |
| 2020-04-27 | 4.45 | 3.99 | 4.11 | 4.44 | 295900.0 | 4.44 |
| 2020-04-24 | 4.12 | 3.92 | 4.08 | 4.03 | 216800.0 | 4.03 |
| 2020-04-23 | 4.33 | 4.01 | 4.15 | 4.1 | 123600.0 | 4.1 |
| 2020-04-22 | 4.25 | 3.97 | 4.0 | 4.19 | 195400.0 | 4.19 |
| 2020-04-21 | 4.08 | 3.85 | 4.0 | 4.02 | 288200.0 | 4.02 |
| 2020-04-20 | 4.3 | 4.0 | 4.23 | 4.11 | 240600.0 | 4.11 |
| 2020-04-17 | 4.55 | 4.17 | 4.36 | 4.24 | 196100.0 | 4.24 |
| 2020-04-16 | 4.43 | 4.25 | 4.32 | 4.37 | 163500.0 | 4.37 |
| 2020-04-15 | 4.62 | 4.28 | 4.6 | 4.31 | 292400.0 | 4.31 |
| 2020-04-14 | 5.19 | 4.72 | 5.0 | 4.8 | 348000.0 | 4.8 |
| 2020-04-13 | 4.83 | 4.39 | 4.41 | 4.81 | 790100.0 | 4.81 |
| 2020-04-09 | 4.39 | 4.12 | 4.12 | 4.3 | 360700.0 | 4.3 |
| 2020-04-08 | 4.28 | 4.06 | 4.08 | 4.17 | 286800.0 | 4.17 |
| 2020-04-07 | 4.23 | 3.7 | 3.72 | 4.08 | 612400.0 | 4.08 |
| 2020-04-06 | 3.91 | 3.62 | 3.75 | 3.68 | 137000.0 | 3.68 |
| 2020-04-03 | 4.07 | 3.7 | 3.94 | 3.75 | 195600.0 | 3.75 |
| 2020-04-02 | 4.05 | 3.83 | 4.0 | 4.03 | 201000.0 | 4.03 |
| 2020-04-01 | 4.2 | 3.92 | 4.1 | 3.98 | 150800.0 | 3.98 |
| 2020-03-31 | 4.44 | 4.16 | 4.16 | 4.28 | 78000.0 | 4.28 |
| 2020-03-30 | 4.75 | 4.15 | 4.5 | 4.3 | 176400.0 | 4.3 |
| 2020-03-27 | 4.75 | 4.4 | 4.75 | 4.42 | 295600.0 | 4.42 |
| 2020-03-26 | 4.86 | 4.66 | 4.78 | 4.73 | 87400.0 | 4.73 |
| 2020-03-25 | 4.96 | 4.63 | 4.91 | 4.68 | 207100.0 | 4.68 |
| 2020-03-24 | 4.92 | 4.59 | 4.81 | 4.7 | 307700.0 | 4.7 |
| 2020-03-23 | 5.04 | 4.31 | 5.04 | 4.61 | 192800.0 | 4.61 |
| 2020-03-20 | 5.47 | 4.99 | 4.99 | 5.1 | 256300.0 | 5.1 |
| 2020-03-19 | 5.25 | 4.65 | 4.9 | 5.0 | 370200.0 | 5.0 |
| 2020-03-18 | 5.48 | 4.8 | 5.3 | 4.87 | 214600.0 | 4.87 |
| 2020-03-17 | 5.93 | 5.43 | 5.78 | 5.57 | 235000.0 | 5.57 |
| 2020-03-16 | 5.98 | 5.4 | 5.5 | 5.8 | 170300.0 | 5.8 |
| 2020-03-13 | 6.48 | 5.96 | 6.48 | 6.01 | 133900.0 | 6.01 |
| 2020-03-12 | 6.7 | 6.15 | 6.7 | 6.16 | 245000.0 | 6.16 |
| 2020-03-11 | 7.37 | 6.95 | 7.08 | 7.03 | 251900.0 | 7.03 |
| 2020-03-10 | 7.93 | 7.23 | 7.61 | 7.31 | 267100.0 | 7.31 |
| 2020-03-09 | 7.84 | 5.98 | 7.82 | 7.5 | 403900.0 | 7.5 |
| 2020-03-06 | 8.46 | 7.64 | 8.46 | 8.14 | 325600.0 | 8.14 |
| 2020-03-05 | 8.64 | 7.82 | 7.82 | 8.59 | 641200.0 | 8.59 |
| 2020-03-04 | 8.08 | 7.56 | 7.95 | 7.64 | 286200.0 | 7.64 |
| 2020-03-03 | 8.1 | 7.7 | 7.73 | 7.89 | 466600.0 | 7.89 |
| 2020-03-02 | 7.88 | 7.56 | 7.62 | 7.66 | 226100.0 | 7.66 |
| 2020-02-28 | 7.94 | 7.5 | 7.64 | 7.63 | 272000.0 | 7.63 |
| 2020-02-27 | 7.94 | 7.68 | 7.83 | 7.81 | 227800.0 | 7.81 |
| 2020-02-26 | 8.08 | 7.64 | 7.64 | 7.8 | 369600.0 | 7.8 |
| 2020-02-25 | 7.75 | 7.49 | 7.5 | 7.56 | 139400.0 | 7.56 |
| 2020-02-24 | 7.76 | 7.35 | 7.71 | 7.55 | 191700.0 | 7.55 |
| 2020-02-21 | 7.98 | 7.66 | 7.71 | 7.9 | 178500.0 | 7.9 |
| 2020-02-20 | 8.16 | 7.75 | 8.0 | 7.77 | 179500.0 | 7.77 |
| 2020-02-19 | 8.0 | 7.75 | 7.79 | 7.99 | 242500.0 | 7.99 |
| 2020-02-18 | 7.98 | 7.69 | 7.69 | 7.78 | 164600.0 | 7.78 |