| 名前 | New Frontier Health Corporation Ordinary Shares |
| ティッカー | NFH |
| 国 | nan |
| 上場年 | 2018.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 11.14 | 10.83 | 10.83 | 11.0 | 486600.0 | 11.0 |
| 2021-02-12 | 11.08 | 10.75 | 10.86 | 10.95 | 163700.0 | 10.95 |
| 2021-02-11 | 10.95 | 10.41 | 10.51 | 10.81 | 399200.0 | 10.81 |
| 2021-02-10 | 11.3 | 10.3 | 11.05 | 10.81 | 2710800.0 | 10.81 |
| 2021-02-09 | 10.1 | 9.64 | 10.0 | 9.71 | 1272700.0 | 9.71 |
| 2021-02-08 | 9.6 | 8.83 | 8.83 | 9.38 | 442300.0 | 9.38 |
| 2021-02-05 | 8.94 | 8.6 | 8.9 | 8.62 | 76900.0 | 8.62 |
| 2021-02-04 | 9.04 | 8.8 | 8.99 | 8.8 | 71600.0 | 8.8 |
| 2021-02-03 | 9.05 | 8.89 | 9.0 | 8.93 | 81800.0 | 8.93 |
| 2021-02-02 | 9.09 | 8.88 | 8.96 | 8.95 | 142900.0 | 8.95 |
| 2021-02-01 | 9.0 | 8.53 | 8.53 | 9.0 | 130800.0 | 9.0 |
| 2021-01-29 | 8.75 | 8.5 | 8.55 | 8.53 | 90400.0 | 8.53 |
| 2021-01-28 | 8.65 | 8.47 | 8.54 | 8.47 | 46900.0 | 8.47 |
| 2021-01-27 | 8.55 | 8.3 | 8.55 | 8.47 | 55800.0 | 8.47 |
| 2021-01-26 | 8.91 | 8.55 | 8.73 | 8.55 | 67000.0 | 8.55 |
| 2021-01-25 | 8.77 | 8.51 | 8.68 | 8.73 | 146900.0 | 8.73 |
| 2021-01-22 | 8.77 | 8.61 | 8.66 | 8.68 | 29400.0 | 8.68 |
| 2021-01-21 | 8.74 | 8.61 | 8.64 | 8.61 | 36200.0 | 8.61 |
| 2021-01-20 | 8.91 | 8.58 | 8.62 | 8.58 | 71100.0 | 8.58 |
| 2021-01-19 | 8.84 | 8.56 | 8.7 | 8.62 | 1520500.0 | 8.62 |
| 2021-01-15 | 9.0 | 8.7 | 8.7 | 8.7 | 26000.0 | 8.7 |
| 2021-01-14 | 9.11 | 8.69 | 8.69 | 8.7 | 38100.0 | 8.7 |
| 2021-01-13 | 8.8 | 8.65 | 8.77 | 8.66 | 33400.0 | 8.66 |
| 2021-01-12 | 8.8 | 8.74 | 8.74 | 8.77 | 33400.0 | 8.77 |
| 2021-01-11 | 8.83 | 8.7 | 8.75 | 8.71 | 18600.0 | 8.71 |
| 2021-01-08 | 8.82 | 8.73 | 8.77 | 8.8 | 25200.0 | 8.8 |
| 2021-01-07 | 8.9 | 8.75 | 8.87 | 8.77 | 33000.0 | 8.77 |
| 2021-01-06 | 8.92 | 8.79 | 8.92 | 8.79 | 14400.0 | 8.79 |
| 2021-01-05 | 8.94 | 8.67 | 8.86 | 8.84 | 36900.0 | 8.84 |
| 2021-01-04 | 8.91 | 8.6 | 8.6 | 8.87 | 90700.0 | 8.87 |
| 2020-12-31 | 8.92 | 8.6 | 8.77 | 8.6 | 28000.0 | 8.6 |
| 2020-12-30 | 8.94 | 8.6 | 8.6 | 8.87 | 21400.0 | 8.87 |
| 2020-12-29 | 9.19 | 8.45 | 8.98 | 8.46 | 100600.0 | 8.46 |
| 2020-12-28 | 9.43 | 8.95 | 9.03 | 9.0 | 95800.0 | 9.0 |
| 2020-12-24 | 9.34 | 8.91 | 8.91 | 9.0 | 32100.0 | 9.0 |
| 2020-12-23 | 8.99 | 8.69 | 8.72 | 8.93 | 88400.0 | 8.93 |
| 2020-12-22 | 8.8 | 8.32 | 8.32 | 8.75 | 65500.0 | 8.75 |
| 2020-12-21 | 8.4 | 8.25 | 8.32 | 8.32 | 37600.0 | 8.32 |
| 2020-12-18 | 8.64 | 8.32 | 8.32 | 8.33 | 25000.0 | 8.33 |
| 2020-12-17 | 8.54 | 8.3 | 8.42 | 8.32 | 66800.0 | 8.32 |
| 2020-12-16 | 8.68 | 8.25 | 8.27 | 8.39 | 95800.0 | 8.39 |
| 2020-12-15 | 8.52 | 7.93 | 8.52 | 8.27 | 215300.0 | 8.27 |
| 2020-12-14 | 8.85 | 8.3 | 8.8 | 8.48 | 111400.0 | 8.48 |
| 2020-12-11 | 8.8 | 8.72 | 8.79 | 8.78 | 17500.0 | 8.78 |
| 2020-12-10 | 8.9 | 8.71 | 8.72 | 8.8 | 29100.0 | 8.8 |
| 2020-12-09 | 8.83 | 8.72 | 8.8 | 8.72 | 89500.0 | 8.72 |
| 2020-12-08 | 8.99 | 8.75 | 8.95 | 8.8 | 64000.0 | 8.8 |
| 2020-12-07 | 9.05 | 8.79 | 8.91 | 8.89 | 43700.0 | 8.89 |
| 2020-12-04 | 9.02 | 8.85 | 8.89 | 8.89 | 171300.0 | 8.89 |
| 2020-12-03 | 8.95 | 8.8 | 8.89 | 8.9 | 348300.0 | 8.9 |
| 2020-12-02 | 9.01 | 8.81 | 8.9 | 8.97 | 63600.0 | 8.97 |
| 2020-12-01 | 9.03 | 8.88 | 9.02 | 8.9 | 185800.0 | 8.9 |
| 2020-11-30 | 9.09 | 8.84 | 9.0 | 8.91 | 217200.0 | 8.91 |
| 2020-11-27 | 9.45 | 8.71 | 8.8 | 8.83 | 109800.0 | 8.83 |
| 2020-11-25 | 9.01 | 8.7 | 8.74 | 8.8 | 87200.0 | 8.8 |
| 2020-11-24 | 9.25 | 8.61 | 9.0 | 8.79 | 179800.0 | 8.79 |
| 2020-11-23 | 10.0 | 8.61 | 9.81 | 8.71 | 521900.0 | 8.71 |
| 2020-11-20 | 8.68 | 8.45 | 8.61 | 8.46 | 65600.0 | 8.46 |
| 2020-11-19 | 8.79 | 8.47 | 8.61 | 8.59 | 196600.0 | 8.59 |
| 2020-11-18 | 8.7 | 8.6 | 8.6 | 8.6 | 37400.0 | 8.6 |
| 2020-11-17 | 8.7 | 8.5 | 8.5 | 8.5 | 63700.0 | 8.5 |
| 2020-11-16 | 8.99 | 7.9 | 8.75 | 8.5 | 156700.0 | 8.5 |
| 2020-11-13 | 8.76 | 8.43 | 8.75 | 8.6 | 52300.0 | 8.6 |
| 2020-11-12 | 8.88 | 8.65 | 8.75 | 8.65 | 11800.0 | 8.65 |
| 2020-11-11 | 9.12 | 8.78 | 8.78 | 8.78 | 10200.0 | 8.78 |
| 2020-11-10 | 9.21 | 8.7 | 8.83 | 8.7 | 27300.0 | 8.7 |
| 2020-11-09 | 8.81 | 8.63 | 8.81 | 8.79 | 9800.0 | 8.79 |
| 2020-11-06 | 9.09 | 8.59 | 8.8 | 8.6 | 45800.0 | 8.6 |
| 2020-11-05 | 9.05 | 8.58 | 8.7 | 8.75 | 93600.0 | 8.75 |
| 2020-11-04 | 8.95 | 8.55 | 8.76 | 8.55 | 146900.0 | 8.55 |
| 2020-11-03 | 8.88 | 8.52 | 8.72 | 8.75 | 8200.0 | 8.75 |
| 2020-11-02 | 9.18 | 8.33 | 9.18 | 8.54 | 58700.0 | 8.54 |
| 2020-10-30 | 8.86 | 8.43 | 8.62 | 8.65 | 103900.0 | 8.65 |
| 2020-10-29 | 8.59 | 8.18 | 8.32 | 8.59 | 12600.0 | 8.59 |
| 2020-10-28 | 8.41 | 8.25 | 8.27 | 8.36 | 7700.0 | 8.36 |
| 2020-10-27 | 8.75 | 8.18 | 8.75 | 8.45 | 36400.0 | 8.45 |
| 2020-10-26 | 8.75 | 8.39 | 8.39 | 8.72 | 12700.0 | 8.72 |
| 2020-10-23 | 8.6 | 8.31 | 8.54 | 8.52 | 11900.0 | 8.52 |
| 2020-10-22 | 8.9 | 8.46 | 8.57 | 8.5 | 6400.0 | 8.5 |
| 2020-10-21 | 9.03 | 8.52 | 9.0 | 8.59 | 21700.0 | 8.59 |
| 2020-10-20 | 8.72 | 8.31 | 8.69 | 8.57 | 22500.0 | 8.57 |
| 2020-10-19 | 9.43 | 8.66 | 9.3 | 8.9 | 11800.0 | 8.9 |
| 2020-10-16 | 9.5 | 8.72 | 8.72 | 9.23 | 78900.0 | 9.23 |
| 2020-10-15 | 8.84 | 8.7 | 8.7 | 8.8 | 279200.0 | 8.8 |
| 2020-10-14 | 8.87 | 8.38 | 8.53 | 8.87 | 37700.0 | 8.87 |
| 2020-10-13 | 8.96 | 8.4 | 8.59 | 8.6 | 223600.0 | 8.6 |
| 2020-10-12 | 8.67 | 8.16 | 8.5 | 8.63 | 12900.0 | 8.63 |
| 2020-10-09 | 8.48 | 8.21 | 8.37 | 8.48 | 18300.0 | 8.48 |
| 2020-10-08 | 8.44 | 8.1 | 8.1 | 8.37 | 39300.0 | 8.37 |
| 2020-10-07 | 8.52 | 7.84 | 8.28 | 8.0 | 38100.0 | 8.0 |
| 2020-10-06 | 8.28 | 7.95 | 7.95 | 8.28 | 11100.0 | 8.28 |
| 2020-10-05 | 8.31 | 7.91 | 8.26 | 7.95 | 20400.0 | 7.95 |
| 2020-10-02 | 8.18 | 7.99 | 8.01 | 8.18 | 10900.0 | 8.18 |
| 2020-10-01 | 8.15 | 7.61 | 7.62 | 8.13 | 114500.0 | 8.13 |
| 2020-09-30 | 8.12 | 7.6 | 7.73 | 7.63 | 30900.0 | 7.63 |
| 2020-09-29 | 8.5 | 7.6 | 8.24 | 7.6 | 54100.0 | 7.6 |
| 2020-09-28 | 8.46 | 8.09 | 8.19 | 8.25 | 91900.0 | 8.25 |
| 2020-09-25 | 8.24 | 7.93 | 7.93 | 8.22 | 19400.0 | 8.22 |
| 2020-09-24 | 7.97 | 7.5 | 7.5 | 7.86 | 15100.0 | 7.86 |
| 2020-09-23 | 7.76 | 7.49 | 7.62 | 7.51 | 17700.0 | 7.51 |
| 2020-09-22 | 7.77 | 7.5 | 7.68 | 7.62 | 4100.0 | 7.62 |
| 2020-09-21 | 7.76 | 7.3 | 7.6 | 7.59 | 28100.0 | 7.59 |
| 2020-09-18 | 7.91 | 7.65 | 7.86 | 7.8 | 4900.0 | 7.8 |
| 2020-09-17 | 8.15 | 7.6 | 8.11 | 7.6 | 23800.0 | 7.6 |
| 2020-09-16 | 8.29 | 8.05 | 8.14 | 8.2 | 1140100.0 | 8.2 |
| 2020-09-15 | 8.2 | 7.95 | 8.13 | 8.01 | 6400.0 | 8.01 |
| 2020-09-14 | 8.26 | 7.7 | 8.01 | 8.15 | 13800.0 | 8.15 |
| 2020-09-11 | 7.91 | 7.6 | 7.84 | 7.91 | 10700.0 | 7.91 |
| 2020-09-10 | 7.96 | 7.72 | 7.8 | 7.75 | 20500.0 | 7.75 |
| 2020-09-09 | 7.8 | 7.73 | 7.73 | 7.8 | 9400.0 | 7.8 |
| 2020-09-08 | 7.88 | 7.62 | 7.86 | 7.76 | 37200.0 | 7.76 |
| 2020-09-04 | 8.12 | 7.82 | 7.95 | 7.93 | 3800.0 | 7.93 |
| 2020-09-03 | 8.03 | 7.72 | 7.72 | 7.98 | 53900.0 | 7.98 |
| 2020-09-02 | 8.14 | 7.6 | 8.0 | 7.61 | 30000.0 | 7.61 |
| 2020-09-01 | 8.03 | 7.78 | 7.8 | 8.0 | 29700.0 | 8.0 |
| 2020-08-31 | 7.93 | 7.77 | 7.93 | 7.8 | 4700.0 | 7.8 |
| 2020-08-28 | 8.24 | 7.87 | 7.87 | 8.0 | 30000.0 | 8.0 |
| 2020-08-27 | 8.16 | 7.74 | 8.0 | 7.83 | 11600.0 | 7.83 |
| 2020-08-26 | 8.24 | 7.9 | 8.01 | 8.0 | 82400.0 | 8.0 |
| 2020-08-25 | 8.29 | 7.95 | 8.13 | 8.01 | 49100.0 | 8.01 |
| 2020-08-24 | 8.2 | 8.0 | 8.19 | 8.0 | 4700.0 | 8.0 |
| 2020-08-21 | 8.23 | 7.81 | 7.81 | 8.17 | 57800.0 | 8.17 |
| 2020-08-20 | 8.0 | 7.76 | 7.99 | 7.93 | 63000.0 | 7.93 |
| 2020-08-19 | 8.31 | 7.43 | 8.1 | 7.75 | 34600.0 | 7.75 |
| 2020-08-18 | 8.52 | 8.12 | 8.52 | 8.15 | 50800.0 | 8.15 |
| 2020-08-17 | 8.59 | 8.35 | 8.4 | 8.45 | 14600.0 | 8.45 |
| 2020-08-14 | 8.4 | 8.14 | 8.36 | 8.4 | 3800.0 | 8.4 |
| 2020-08-13 | 8.47 | 7.94 | 7.94 | 8.39 | 9300.0 | 8.39 |
| 2020-08-12 | 8.1 | 7.73 | 7.82 | 8.0 | 145400.0 | 8.0 |
| 2020-08-11 | 7.93 | 7.69 | 7.83 | 7.82 | 46500.0 | 7.82 |
| 2020-08-10 | 7.88 | 7.58 | 7.78 | 7.77 | 28000.0 | 7.77 |
| 2020-08-07 | 8.18 | 7.57 | 7.91 | 7.88 | 42000.0 | 7.88 |
| 2020-08-06 | 8.3 | 7.91 | 8.21 | 7.93 | 12800.0 | 7.93 |
| 2020-08-05 | 8.38 | 8.12 | 8.29 | 8.16 | 32100.0 | 8.16 |
| 2020-08-04 | 8.45 | 8.1 | 8.28 | 8.21 | 23700.0 | 8.21 |
| 2020-08-03 | 8.87 | 8.08 | 8.87 | 8.19 | 50300.0 | 8.19 |
| 2020-07-31 | 8.75 | 8.32 | 8.38 | 8.5 | 21300.0 | 8.5 |
| 2020-07-30 | 8.81 | 8.22 | 8.81 | 8.45 | 14400.0 | 8.45 |
| 2020-07-29 | 9.28 | 8.9 | 9.24 | 8.9 | 28300.0 | 8.9 |
| 2020-07-28 | 9.07 | 8.82 | 9.07 | 8.88 | 32000.0 | 8.88 |
| 2020-07-27 | 9.1 | 8.84 | 9.0 | 8.97 | 35000.0 | 8.97 |
| 2020-07-24 | 9.29 | 8.94 | 9.23 | 8.96 | 15800.0 | 8.96 |
| 2020-07-23 | 9.29 | 9.07 | 9.27 | 9.25 | 9800.0 | 9.25 |
| 2020-07-22 | 9.29 | 9.06 | 9.18 | 9.25 | 15900.0 | 9.25 |
| 2020-07-21 | 9.3 | 8.72 | 9.05 | 9.25 | 392100.0 | 9.25 |
| 2020-07-20 | 9.14 | 8.9 | 8.9 | 8.97 | 24500.0 | 8.97 |
| 2020-07-17 | 9.21 | 8.85 | 9.09 | 8.88 | 34000.0 | 8.88 |
| 2020-07-16 | 9.13 | 8.8 | 8.95 | 8.98 | 30000.0 | 8.98 |
| 2020-07-15 | 9.38 | 8.8 | 9.04 | 8.84 | 81800.0 | 8.84 |
| 2020-07-14 | 9.38 | 8.5 | 8.5 | 9.08 | 105400.0 | 9.08 |
| 2020-07-13 | 8.57 | 8.3 | 8.3 | 8.5 | 273500.0 | 8.5 |
| 2020-07-10 | 8.3 | 8.25 | 8.3 | 8.27 | 68300.0 | 8.27 |
| 2020-07-09 | 8.3 | 8.26 | 8.27 | 8.3 | 21800.0 | 8.3 |
| 2020-07-08 | 8.28 | 8.12 | 8.16 | 8.28 | 37500.0 | 8.28 |
| 2020-07-07 | 8.28 | 8.12 | 8.25 | 8.14 | 29800.0 | 8.14 |
| 2020-07-06 | 8.34 | 8.1 | 8.25 | 8.28 | 130900.0 | 8.28 |
| 2020-07-02 | 8.25 | 8.2 | 8.24 | 8.25 | 45600.0 | 8.25 |
| 2020-07-01 | 8.25 | 8.1 | 8.25 | 8.12 | 128600.0 | 8.12 |
| 2020-06-30 | 8.28 | 8.0 | 8.22 | 8.28 | 10900.0 | 8.28 |
| 2020-06-29 | 8.2 | 8.05 | 8.09 | 8.2 | 5200.0 | 8.2 |
| 2020-06-26 | 8.25 | 7.95 | 7.97 | 8.04 | 35600.0 | 8.04 |
| 2020-06-25 | 8.26 | 7.97 | 8.02 | 7.98 | 47500.0 | 7.98 |
| 2020-06-24 | 8.29 | 8.0 | 8.29 | 8.02 | 7000.0 | 8.02 |
| 2020-06-23 | 8.47 | 7.93 | 8.07 | 8.28 | 34100.0 | 8.28 |
| 2020-06-22 | 8.16 | 7.96 | 8.0 | 8.07 | 30400.0 | 8.07 |
| 2020-06-19 | 8.3 | 7.93 | 8.25 | 7.95 | 105100.0 | 7.95 |
| 2020-06-18 | 8.29 | 8.13 | 8.29 | 8.21 | 26100.0 | 8.21 |
| 2020-06-17 | 8.3 | 8.21 | 8.21 | 8.28 | 20500.0 | 8.28 |
| 2020-06-16 | 8.3 | 7.9 | 8.13 | 8.21 | 31500.0 | 8.21 |
| 2020-06-15 | 8.25 | 7.82 | 8.19 | 7.88 | 30300.0 | 7.88 |
| 2020-06-12 | 8.24 | 7.99 | 8.1 | 8.24 | 9600.0 | 8.24 |
| 2020-06-11 | 8.15 | 7.93 | 8.08 | 8.08 | 16300.0 | 8.08 |
| 2020-06-10 | 8.2 | 7.92 | 8.0 | 8.08 | 9200.0 | 8.08 |
| 2020-06-09 | 8.28 | 7.9 | 8.02 | 8.28 | 6800.0 | 8.28 |
| 2020-06-08 | 8.42 | 8.01 | 8.26 | 8.15 | 13600.0 | 8.15 |
| 2020-06-05 | 8.48 | 8.05 | 8.36 | 8.12 | 13200.0 | 8.12 |
| 2020-06-04 | 8.42 | 7.89 | 8.08 | 8.27 | 40300.0 | 8.27 |
| 2020-06-03 | 8.37 | 7.98 | 8.03 | 8.08 | 5200.0 | 8.08 |
| 2020-06-02 | 8.23 | 7.81 | 8.0 | 8.03 | 65100.0 | 8.03 |
| 2020-06-01 | 8.36 | 7.9 | 8.28 | 8.0 | 508800.0 | 8.0 |
| 2020-05-29 | 8.21 | 7.65 | 8.08 | 8.21 | 33000.0 | 8.21 |
| 2020-05-28 | 8.3 | 7.51 | 8.08 | 8.14 | 105700.0 | 8.14 |
| 2020-05-27 | 8.3 | 7.84 | 8.3 | 8.09 | 11600.0 | 8.09 |
| 2020-05-26 | 8.45 | 8.11 | 8.3 | 8.29 | 39100.0 | 8.29 |
| 2020-05-22 | 8.48 | 8.2 | 8.32 | 8.3 | 6300.0 | 8.3 |
| 2020-05-21 | 8.43 | 8.01 | 8.01 | 8.43 | 9300.0 | 8.43 |
| 2020-05-20 | 8.49 | 8.0 | 8.37 | 8.0 | 7600.0 | 8.0 |
| 2020-05-19 | 8.42 | 8.06 | 8.1 | 8.27 | 12400.0 | 8.27 |
| 2020-05-18 | 8.3 | 8.09 | 8.3 | 8.3 | 25600.0 | 8.3 |
| 2020-05-15 | 8.3 | 8.04 | 8.07 | 8.3 | 17800.0 | 8.3 |
| 2020-05-14 | 8.19 | 7.87 | 7.87 | 8.06 | 31300.0 | 8.06 |
| 2020-05-13 | 8.25 | 7.89 | 8.0 | 7.9 | 22900.0 | 7.9 |
| 2020-05-12 | 8.3 | 8.02 | 8.15 | 8.02 | 21800.0 | 8.02 |
| 2020-05-11 | 8.21 | 7.86 | 8.12 | 8.03 | 59300.0 | 8.03 |
| 2020-05-08 | 8.3 | 8.01 | 8.25 | 8.05 | 45600.0 | 8.05 |
| 2020-05-07 | 8.57 | 8.05 | 8.15 | 8.23 | 30700.0 | 8.23 |
| 2020-05-06 | 8.3 | 8.01 | 8.25 | 8.01 | 26500.0 | 8.01 |
| 2020-05-05 | 8.3 | 7.59 | 7.75 | 8.1 | 72300.0 | 8.1 |
| 2020-05-04 | 8.29 | 7.94 | 8.18 | 8.17 | 111400.0 | 8.17 |
| 2020-05-01 | 8.51 | 8.0 | 8.26 | 8.1 | 623300.0 | 8.1 |
| 2020-04-30 | 8.29 | 7.71 | 7.71 | 8.1 | 411200.0 | 8.1 |
| 2020-04-29 | 8.17 | 7.6 | 8.0 | 7.6 | 105300.0 | 7.6 |
| 2020-04-28 | 8.16 | 7.79 | 7.85 | 8.0 | 96900.0 | 8.0 |
| 2020-04-27 | 8.18 | 7.84 | 7.84 | 7.96 | 47300.0 | 7.96 |
| 2020-04-24 | 7.99 | 7.84 | 7.86 | 7.95 | 4700.0 | 7.95 |
| 2020-04-23 | 8.16 | 7.58 | 7.58 | 7.7 | 15900.0 | 7.7 |
| 2020-04-22 | 8.28 | 7.8 | 8.01 | 8.0 | 200100.0 | 8.0 |
| 2020-04-21 | 8.11 | 7.53 | 7.53 | 7.95 | 26800.0 | 7.95 |
| 2020-04-20 | 8.2 | 7.54 | 8.09 | 7.75 | 31500.0 | 7.75 |
| 2020-04-17 | 8.37 | 8.12 | 8.3 | 8.26 | 29200.0 | 8.26 |
| 2020-04-16 | 8.31 | 7.97 | 8.31 | 8.23 | 29000.0 | 8.23 |
| 2020-04-15 | 8.38 | 8.01 | 8.01 | 8.38 | 16900.0 | 8.38 |
| 2020-04-14 | 8.74 | 7.85 | 8.74 | 8.01 | 23700.0 | 8.01 |
| 2020-04-13 | 8.46 | 8.15 | 8.25 | 8.29 | 11800.0 | 8.29 |
| 2020-04-09 | 8.44 | 8.02 | 8.3 | 8.24 | 27300.0 | 8.24 |
| 2020-04-08 | 8.32 | 8.01 | 8.02 | 8.25 | 26500.0 | 8.25 |
| 2020-04-07 | 8.28 | 8.0 | 8.28 | 8.16 | 21600.0 | 8.16 |
| 2020-04-06 | 8.3 | 7.92 | 8.3 | 8.22 | 73100.0 | 8.22 |
| 2020-04-03 | 8.54 | 7.95 | 8.12 | 8.32 | 65400.0 | 8.32 |
| 2020-04-02 | 8.19 | 7.72 | 8.07 | 8.1 | 65500.0 | 8.1 |
| 2020-04-01 | 8.13 | 7.81 | 8.13 | 8.08 | 37200.0 | 8.08 |
| 2020-03-31 | 8.55 | 7.75 | 7.78 | 8.25 | 99000.0 | 8.25 |
| 2020-03-30 | 8.46 | 7.54 | 7.83 | 7.87 | 68900.0 | 7.87 |
| 2020-03-27 | 8.17 | 7.69 | 7.69 | 7.85 | 31700.0 | 7.85 |
| 2020-03-26 | 8.5 | 7.91 | 8.35 | 8.0 | 80400.0 | 8.0 |
| 2020-03-25 | 8.57 | 8.04 | 8.09 | 8.04 | 35100.0 | 8.04 |
| 2020-03-24 | 8.6 | 7.86 | 7.86 | 8.09 | 58600.0 | 8.09 |
| 2020-03-23 | 7.75 | 7.08 | 7.1 | 7.54 | 185100.0 | 7.54 |
| 2020-03-20 | 7.5 | 7.1 | 7.27 | 7.19 | 144200.0 | 7.19 |
| 2020-03-19 | 7.35 | 7.06 | 7.32 | 7.19 | 314600.0 | 7.19 |
| 2020-03-18 | 7.84 | 7.0 | 7.84 | 7.5 | 310900.0 | 7.5 |
| 2020-03-17 | 8.79 | 7.81 | 8.66 | 7.84 | 333600.0 | 7.84 |
| 2020-03-16 | 9.0 | 8.65 | 8.69 | 8.66 | 68900.0 | 8.66 |
| 2020-03-13 | 9.32 | 8.84 | 9.12 | 9.19 | 20700.0 | 9.19 |
| 2020-03-12 | 9.09 | 8.2 | 9.09 | 8.85 | 104900.0 | 8.85 |
| 2020-03-11 | 9.4 | 9.28 | 9.39 | 9.33 | 8500.0 | 9.33 |
| 2020-03-10 | 9.4 | 9.32 | 9.4 | 9.39 | 78500.0 | 9.39 |
| 2020-03-09 | 9.74 | 9.16 | 9.4 | 9.45 | 36900.0 | 9.45 |
| 2020-03-06 | 9.44 | 9.26 | 9.43 | 9.38 | 38900.0 | 9.38 |
| 2020-03-05 | 9.62 | 9.3 | 9.35 | 9.4 | 58900.0 | 9.4 |
| 2020-03-04 | 9.6 | 9.4 | 9.54 | 9.4 | 99200.0 | 9.4 |
| 2020-03-03 | 9.5 | 9.37 | 9.42 | 9.4 | 50200.0 | 9.4 |
| 2020-03-02 | 9.52 | 9.42 | 9.45 | 9.46 | 18700.0 | 9.46 |
| 2020-02-28 | 9.5 | 9.4 | 9.43 | 9.5 | 14500.0 | 9.5 |
| 2020-02-27 | 9.69 | 9.47 | 9.55 | 9.5 | 137000.0 | 9.5 |
| 2020-02-26 | 9.81 | 9.5 | 9.6 | 9.55 | 56600.0 | 9.55 |
| 2020-02-25 | 9.78 | 9.4 | 9.78 | 9.6 | 109600.0 | 9.6 |
| 2020-02-24 | 9.84 | 9.63 | 9.63 | 9.76 | 353600.0 | 9.76 |
| 2020-02-21 | 10.0 | 9.78 | 10.0 | 9.85 | 92200.0 | 9.85 |
| 2020-02-20 | 9.85 | 9.41 | 9.55 | 9.75 | 589200.0 | 9.75 |
| 2020-02-19 | 9.72 | 9.39 | 9.49 | 9.61 | 127400.0 | 9.61 |
| 2020-02-18 | 9.61 | 9.16 | 9.16 | 9.45 | 266400.0 | 9.45 |