| 名前 | OneSmart International Education Group Limited ADS |
| ティッカー | ONE |
| 国 | nan |
| 上場年 | 2018.0 |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 4.58 | 4.23 | 4.47 | 4.37 | 439500.0 | 4.37 |
| 2021-02-12 | 4.47 | 4.09 | 4.17 | 4.44 | 718800.0 | 4.44 |
| 2021-02-11 | 4.25 | 4.02 | 4.19 | 4.1 | 201800.0 | 4.1 |
| 2021-02-10 | 4.34 | 4.01 | 4.04 | 4.22 | 708300.0 | 4.22 |
| 2021-02-09 | 4.08 | 3.77 | 3.9 | 4.02 | 472900.0 | 4.02 |
| 2021-02-08 | 4.03 | 3.77 | 4.03 | 3.8 | 567800.0 | 3.8 |
| 2021-02-05 | 4.2 | 3.82 | 3.99 | 4.0 | 961300.0 | 4.0 |
| 2021-02-04 | 3.84 | 3.68 | 3.69 | 3.74 | 623200.0 | 3.74 |
| 2021-02-03 | 3.79 | 3.65 | 3.72 | 3.67 | 146900.0 | 3.67 |
| 2021-02-02 | 3.8 | 3.65 | 3.77 | 3.73 | 144300.0 | 3.73 |
| 2021-02-01 | 3.85 | 3.68 | 3.71 | 3.7 | 162500.0 | 3.7 |
| 2021-01-29 | 3.86 | 3.71 | 3.72 | 3.74 | 230000.0 | 3.74 |
| 2021-01-28 | 3.94 | 3.7 | 3.85 | 3.77 | 211400.0 | 3.77 |
| 2021-01-27 | 4.0 | 3.81 | 3.92 | 3.87 | 229700.0 | 3.87 |
| 2021-01-26 | 4.03 | 3.76 | 3.8 | 3.94 | 277900.0 | 3.94 |
| 2021-01-25 | 3.99 | 3.74 | 3.99 | 3.84 | 223200.0 | 3.84 |
| 2021-01-22 | 4.09 | 3.72 | 4.04 | 3.89 | 473100.0 | 3.89 |
| 2021-01-21 | 4.05 | 3.67 | 3.71 | 3.99 | 555900.0 | 3.99 |
| 2021-01-20 | 3.75 | 3.53 | 3.66 | 3.75 | 414000.0 | 3.75 |
| 2021-01-19 | 3.68 | 3.57 | 3.63 | 3.62 | 212400.0 | 3.62 |
| 2021-01-15 | 3.65 | 3.52 | 3.63 | 3.59 | 152300.0 | 3.59 |
| 2021-01-14 | 3.73 | 3.6 | 3.61 | 3.62 | 178600.0 | 3.62 |
| 2021-01-13 | 3.69 | 3.6 | 3.62 | 3.6 | 101700.0 | 3.6 |
| 2021-01-12 | 3.76 | 3.61 | 3.66 | 3.63 | 183400.0 | 3.63 |
| 2021-01-11 | 3.74 | 3.63 | 3.67 | 3.68 | 110600.0 | 3.68 |
| 2021-01-08 | 3.75 | 3.6 | 3.62 | 3.67 | 191700.0 | 3.67 |
| 2021-01-07 | 3.69 | 3.58 | 3.62 | 3.61 | 164200.0 | 3.61 |
| 2021-01-06 | 3.74 | 3.6 | 3.7 | 3.7 | 120400.0 | 3.7 |
| 2021-01-05 | 3.75 | 3.64 | 3.65 | 3.66 | 126300.0 | 3.66 |
| 2021-01-04 | 3.84 | 3.63 | 3.82 | 3.65 | 162600.0 | 3.65 |
| 2020-12-31 | 3.83 | 3.69 | 3.72 | 3.8 | 104200.0 | 3.8 |
| 2020-12-30 | 3.84 | 3.62 | 3.65 | 3.7 | 295200.0 | 3.7 |
| 2020-12-29 | 3.68 | 3.57 | 3.63 | 3.61 | 83700.0 | 3.61 |
| 2020-12-28 | 3.81 | 3.61 | 3.7 | 3.65 | 104300.0 | 3.65 |
| 2020-12-24 | 3.75 | 3.65 | 3.67 | 3.69 | 54400.0 | 3.69 |
| 2020-12-23 | 3.73 | 3.61 | 3.65 | 3.7 | 68200.0 | 3.7 |
| 2020-12-22 | 3.71 | 3.61 | 3.63 | 3.64 | 95600.0 | 3.64 |
| 2020-12-21 | 3.79 | 3.63 | 3.71 | 3.64 | 174100.0 | 3.64 |
| 2020-12-18 | 3.81 | 3.65 | 3.75 | 3.65 | 201300.0 | 3.65 |
| 2020-12-17 | 3.88 | 3.75 | 3.8 | 3.75 | 139900.0 | 3.75 |
| 2020-12-16 | 3.84 | 3.75 | 3.78 | 3.77 | 58700.0 | 3.77 |
| 2020-12-15 | 3.85 | 3.75 | 3.8 | 3.77 | 113600.0 | 3.77 |
| 2020-12-14 | 3.85 | 3.78 | 3.85 | 3.78 | 621100.0 | 3.78 |
| 2020-12-11 | 3.89 | 3.73 | 3.73 | 3.86 | 478000.0 | 3.86 |
| 2020-12-10 | 3.9 | 3.74 | 3.79 | 3.79 | 104900.0 | 3.79 |
| 2020-12-09 | 3.88 | 3.78 | 3.83 | 3.79 | 191800.0 | 3.79 |
| 2020-12-08 | 3.92 | 3.78 | 3.81 | 3.81 | 119800.0 | 3.81 |
| 2020-12-07 | 3.96 | 3.8 | 3.82 | 3.81 | 216000.0 | 3.81 |
| 2020-12-04 | 4.0 | 3.75 | 4.0 | 3.82 | 193600.0 | 3.82 |
| 2020-12-03 | 4.01 | 3.78 | 3.82 | 3.97 | 557300.0 | 3.97 |
| 2020-12-02 | 4.03 | 3.8 | 3.97 | 3.84 | 312600.0 | 3.84 |
| 2020-12-01 | 4.05 | 3.8 | 4.05 | 4.03 | 564900.0 | 4.03 |
| 2020-11-30 | 4.05 | 3.72 | 3.79 | 4.05 | 661400.0 | 4.05 |
| 2020-11-27 | 3.99 | 3.75 | 3.94 | 3.8 | 180300.0 | 3.8 |
| 2020-11-25 | 4.06 | 3.63 | 3.87 | 4.0 | 941700.0 | 4.0 |
| 2020-11-24 | 4.08 | 3.94 | 4.0 | 4.0 | 297300.0 | 4.0 |
| 2020-11-23 | 4.25 | 3.9 | 4.25 | 3.95 | 444700.0 | 3.95 |
| 2020-11-20 | 4.28 | 4.13 | 4.13 | 4.25 | 241500.0 | 4.25 |
| 2020-11-19 | 4.15 | 4.02 | 4.08 | 4.12 | 151600.0 | 4.12 |
| 2020-11-18 | 4.09 | 3.95 | 3.95 | 4.04 | 99200.0 | 4.04 |
| 2020-11-17 | 4.03 | 3.95 | 3.95 | 3.99 | 288900.0 | 3.99 |
| 2020-11-16 | 4.09 | 3.98 | 4.0 | 4.0 | 230800.0 | 4.0 |
| 2020-11-13 | 4.05 | 3.89 | 3.9 | 4.0 | 138200.0 | 4.0 |
| 2020-11-12 | 4.05 | 3.91 | 4.0 | 3.92 | 91300.0 | 3.92 |
| 2020-11-11 | 4.08 | 3.95 | 4.0 | 3.95 | 53200.0 | 3.95 |
| 2020-11-10 | 4.1 | 3.92 | 4.0 | 4.0 | 303700.0 | 4.0 |
| 2020-11-09 | 4.27 | 3.9 | 4.2 | 4.0 | 276200.0 | 4.0 |
| 2020-11-06 | 4.28 | 4.11 | 4.24 | 4.14 | 83100.0 | 4.14 |
| 2020-11-05 | 4.49 | 4.2 | 4.39 | 4.28 | 114300.0 | 4.28 |
| 2020-11-04 | 4.44 | 4.3 | 4.3 | 4.39 | 59100.0 | 4.39 |
| 2020-11-03 | 4.43 | 4.2 | 4.24 | 4.32 | 36600.0 | 4.32 |
| 2020-11-02 | 4.27 | 4.15 | 4.23 | 4.24 | 62200.0 | 4.24 |
| 2020-10-30 | 4.18 | 4.07 | 4.12 | 4.15 | 38500.0 | 4.15 |
| 2020-10-29 | 4.2 | 4.09 | 4.09 | 4.18 | 32500.0 | 4.18 |
| 2020-10-28 | 4.26 | 4.12 | 4.22 | 4.14 | 41200.0 | 4.14 |
| 2020-10-27 | 4.44 | 4.2 | 4.24 | 4.26 | 40400.0 | 4.26 |
| 2020-10-26 | 4.39 | 4.24 | 4.24 | 4.31 | 40300.0 | 4.31 |
| 2020-10-23 | 4.42 | 4.26 | 4.4 | 4.28 | 77800.0 | 4.28 |
| 2020-10-22 | 4.41 | 4.3 | 4.32 | 4.37 | 64100.0 | 4.37 |
| 2020-10-21 | 4.59 | 4.31 | 4.47 | 4.31 | 28200.0 | 4.31 |
| 2020-10-20 | 4.58 | 4.39 | 4.42 | 4.44 | 95300.0 | 4.44 |
| 2020-10-19 | 4.61 | 4.43 | 4.46 | 4.43 | 90400.0 | 4.43 |
| 2020-10-16 | 4.49 | 4.4 | 4.4 | 4.48 | 29500.0 | 4.48 |
| 2020-10-15 | 4.53 | 4.39 | 4.47 | 4.44 | 23300.0 | 4.44 |
| 2020-10-14 | 4.56 | 4.31 | 4.47 | 4.41 | 117100.0 | 4.41 |
| 2020-10-13 | 4.71 | 4.42 | 4.66 | 4.48 | 70100.0 | 4.48 |
| 2020-10-12 | 4.72 | 4.5 | 4.6 | 4.61 | 86800.0 | 4.61 |
| 2020-10-09 | 4.72 | 4.51 | 4.51 | 4.63 | 49300.0 | 4.63 |
| 2020-10-08 | 4.64 | 4.46 | 4.46 | 4.52 | 46000.0 | 4.52 |
| 2020-10-07 | 4.52 | 4.44 | 4.52 | 4.46 | 36300.0 | 4.46 |
| 2020-10-06 | 4.58 | 4.41 | 4.41 | 4.47 | 32300.0 | 4.47 |
| 2020-10-05 | 4.58 | 4.42 | 4.47 | 4.44 | 23100.0 | 4.44 |
| 2020-10-02 | 4.55 | 4.36 | 4.36 | 4.47 | 41900.0 | 4.47 |
| 2020-10-01 | 4.52 | 4.3 | 4.52 | 4.36 | 38900.0 | 4.36 |
| 2020-09-30 | 4.5 | 4.29 | 4.34 | 4.49 | 73700.0 | 4.49 |
| 2020-09-29 | 4.32 | 4.22 | 4.3 | 4.27 | 44400.0 | 4.27 |
| 2020-09-28 | 4.3 | 4.22 | 4.28 | 4.28 | 51200.0 | 4.28 |
| 2020-09-25 | 4.34 | 4.19 | 4.22 | 4.3 | 70800.0 | 4.3 |
| 2020-09-24 | 4.39 | 4.2 | 4.35 | 4.22 | 98300.0 | 4.22 |
| 2020-09-23 | 4.67 | 4.27 | 4.67 | 4.34 | 169900.0 | 4.34 |
| 2020-09-22 | 4.87 | 4.38 | 4.46 | 4.75 | 134900.0 | 4.75 |
| 2020-09-21 | 4.49 | 4.28 | 4.39 | 4.46 | 55800.0 | 4.46 |
| 2020-09-18 | 4.45 | 4.16 | 4.25 | 4.37 | 177000.0 | 4.37 |
| 2020-09-17 | 4.5 | 4.25 | 4.28 | 4.32 | 113300.0 | 4.32 |
| 2020-09-16 | 4.58 | 4.3 | 4.46 | 4.37 | 118300.0 | 4.37 |
| 2020-09-15 | 4.73 | 4.5 | 4.65 | 4.53 | 138300.0 | 4.53 |
| 2020-09-14 | 4.81 | 4.38 | 4.51 | 4.71 | 162000.0 | 4.71 |
| 2020-09-11 | 4.76 | 4.38 | 4.4 | 4.58 | 193200.0 | 4.58 |
| 2020-09-10 | 4.63 | 4.17 | 4.25 | 4.43 | 179400.0 | 4.43 |
| 2020-09-09 | 4.4 | 4.13 | 4.19 | 4.25 | 137600.0 | 4.25 |
| 2020-09-08 | 4.3 | 4.08 | 4.13 | 4.19 | 101900.0 | 4.19 |
| 2020-09-04 | 4.27 | 4.09 | 4.12 | 4.18 | 137500.0 | 4.18 |
| 2020-09-03 | 4.27 | 4.06 | 4.1 | 4.18 | 196600.0 | 4.18 |
| 2020-09-02 | 4.31 | 4.12 | 4.28 | 4.14 | 124500.0 | 4.14 |
| 2020-09-01 | 4.38 | 4.17 | 4.23 | 4.33 | 103000.0 | 4.33 |
| 2020-08-31 | 4.29 | 4.12 | 4.15 | 4.24 | 120100.0 | 4.24 |
| 2020-08-28 | 4.34 | 4.16 | 4.25 | 4.18 | 135200.0 | 4.18 |
| 2020-08-27 | 4.32 | 4.08 | 4.08 | 4.21 | 176200.0 | 4.21 |
| 2020-08-26 | 4.5 | 4.07 | 4.28 | 4.17 | 259100.0 | 4.17 |
| 2020-08-25 | 4.71 | 4.06 | 4.06 | 4.29 | 705400.0 | 4.29 |
| 2020-08-24 | 4.36 | 4.0 | 4.34 | 4.07 | 437500.0 | 4.07 |
| 2020-08-21 | 4.76 | 4.3 | 4.46 | 4.4 | 389300.0 | 4.4 |
| 2020-08-20 | 5.4 | 4.51 | 5.35 | 4.54 | 1192000.0 | 4.54 |
| 2020-08-19 | 6.84 | 5.35 | 6.3 | 5.48 | 6551600.0 | 5.48 |
| 2020-08-18 | 5.99 | 3.85 | 3.88 | 5.42 | 5439600.0 | 5.42 |
| 2020-08-17 | 4.22 | 3.93 | 3.98 | 4.15 | 163300.0 | 4.15 |
| 2020-08-14 | 3.91 | 3.6 | 3.6 | 3.91 | 194400.0 | 3.91 |
| 2020-08-13 | 3.8 | 3.58 | 3.75 | 3.6 | 187200.0 | 3.6 |
| 2020-08-12 | 3.88 | 3.74 | 3.8 | 3.78 | 90700.0 | 3.78 |
| 2020-08-11 | 3.94 | 3.83 | 3.9 | 3.83 | 39100.0 | 3.83 |
| 2020-08-10 | 3.97 | 3.81 | 3.94 | 3.87 | 60700.0 | 3.87 |
| 2020-08-07 | 4.0 | 3.82 | 3.84 | 3.94 | 126400.0 | 3.94 |
| 2020-08-06 | 3.92 | 3.74 | 3.77 | 3.84 | 78700.0 | 3.84 |
| 2020-08-05 | 3.9 | 3.73 | 3.83 | 3.77 | 57800.0 | 3.77 |
| 2020-08-04 | 3.83 | 3.64 | 3.66 | 3.8 | 106200.0 | 3.8 |
| 2020-08-03 | 3.83 | 3.6 | 3.75 | 3.6 | 87900.0 | 3.6 |
| 2020-07-31 | 3.81 | 3.62 | 3.63 | 3.75 | 133800.0 | 3.75 |
| 2020-07-30 | 3.73 | 3.57 | 3.63 | 3.63 | 511500.0 | 3.63 |
| 2020-07-29 | 3.66 | 3.55 | 3.61 | 3.6 | 167500.0 | 3.6 |
| 2020-07-28 | 3.71 | 3.57 | 3.7 | 3.59 | 686200.0 | 3.59 |
| 2020-07-27 | 3.94 | 3.7 | 3.94 | 3.7 | 151200.0 | 3.7 |
| 2020-07-24 | 4.01 | 3.81 | 4.01 | 3.85 | 85300.0 | 3.85 |
| 2020-07-23 | 4.4 | 3.92 | 4.33 | 3.93 | 247100.0 | 3.93 |
| 2020-07-22 | 4.59 | 4.2 | 4.59 | 4.27 | 85600.0 | 4.27 |
| 2020-07-21 | 4.65 | 4.34 | 4.34 | 4.64 | 242300.0 | 4.64 |
| 2020-07-20 | 4.43 | 4.27 | 4.28 | 4.31 | 56400.0 | 4.31 |
| 2020-07-17 | 4.41 | 4.21 | 4.22 | 4.32 | 54000.0 | 4.32 |
| 2020-07-16 | 4.27 | 4.14 | 4.27 | 4.21 | 25600.0 | 4.21 |
| 2020-07-15 | 4.47 | 4.16 | 4.26 | 4.25 | 119800.0 | 4.25 |
| 2020-07-14 | 4.27 | 4.1 | 4.27 | 4.22 | 51600.0 | 4.22 |
| 2020-07-13 | 4.49 | 4.2 | 4.2 | 4.28 | 126700.0 | 4.28 |
| 2020-07-10 | 4.29 | 4.02 | 4.02 | 4.2 | 163800.0 | 4.2 |
| 2020-07-09 | 4.07 | 4.0 | 4.04 | 4.02 | 146400.0 | 4.02 |
| 2020-07-08 | 4.05 | 3.94 | 3.95 | 4.03 | 209800.0 | 4.03 |
| 2020-07-07 | 4.11 | 3.94 | 4.11 | 3.95 | 81300.0 | 3.95 |
| 2020-07-06 | 4.4 | 4.11 | 4.11 | 4.11 | 253700.0 | 4.11 |
| 2020-07-02 | 4.19 | 3.93 | 4.0 | 4.1 | 112500.0 | 4.1 |
| 2020-07-01 | 4.0 | 3.88 | 3.93 | 3.91 | 39900.0 | 3.91 |
| 2020-06-30 | 4.15 | 3.93 | 4.06 | 3.93 | 358600.0 | 3.93 |
| 2020-06-29 | 4.09 | 3.94 | 4.0 | 4.02 | 162900.0 | 4.02 |
| 2020-06-26 | 4.04 | 3.93 | 3.96 | 4.0 | 58000.0 | 4.0 |
| 2020-06-25 | 4.03 | 3.93 | 3.93 | 3.95 | 58700.0 | 3.95 |
| 2020-06-24 | 4.03 | 3.93 | 4.01 | 3.94 | 44500.0 | 3.94 |
| 2020-06-23 | 4.05 | 3.94 | 3.98 | 4.0 | 31600.0 | 4.0 |
| 2020-06-22 | 4.04 | 3.91 | 4.02 | 3.98 | 48400.0 | 3.98 |
| 2020-06-19 | 4.15 | 4.0 | 4.0 | 4.04 | 68300.0 | 4.04 |
| 2020-06-18 | 4.03 | 3.87 | 3.94 | 4.0 | 102800.0 | 4.0 |
| 2020-06-17 | 4.08 | 3.95 | 4.0 | 3.97 | 94700.0 | 3.97 |
| 2020-06-16 | 4.07 | 3.95 | 4.01 | 4.02 | 112800.0 | 4.02 |
| 2020-06-15 | 4.02 | 3.85 | 3.98 | 3.97 | 173400.0 | 3.97 |
| 2020-06-12 | 4.12 | 3.87 | 4.05 | 3.98 | 103000.0 | 3.98 |
| 2020-06-11 | 4.33 | 3.96 | 4.3 | 4.02 | 93800.0 | 4.02 |
| 2020-06-10 | 4.47 | 4.12 | 4.46 | 4.21 | 87700.0 | 4.21 |
| 2020-06-09 | 4.46 | 3.88 | 3.99 | 4.4 | 401600.0 | 4.4 |
| 2020-06-08 | 3.98 | 3.85 | 3.92 | 3.92 | 441300.0 | 3.92 |
| 2020-06-05 | 4.0 | 3.81 | 3.98 | 3.92 | 155900.0 | 3.92 |
| 2020-06-04 | 3.94 | 3.73 | 3.73 | 3.84 | 208400.0 | 3.84 |
| 2020-06-03 | 3.98 | 3.7 | 3.72 | 3.74 | 195100.0 | 3.74 |
| 2020-06-02 | 3.8 | 3.71 | 3.74 | 3.71 | 168000.0 | 3.71 |
| 2020-06-01 | 3.76 | 3.7 | 3.7 | 3.72 | 36800.0 | 3.72 |
| 2020-05-29 | 3.97 | 3.68 | 3.84 | 3.68 | 538900.0 | 3.68 |
| 2020-05-28 | 4.09 | 3.83 | 4.0 | 3.96 | 200300.0 | 3.96 |
| 2020-05-27 | 4.25 | 3.91 | 4.2 | 4.05 | 73600.0 | 4.05 |
| 2020-05-26 | 4.23 | 3.85 | 4.14 | 4.11 | 188300.0 | 4.11 |
| 2020-05-22 | 4.12 | 3.83 | 3.87 | 4.08 | 250700.0 | 4.08 |
| 2020-05-21 | 4.13 | 3.91 | 4.03 | 3.95 | 119000.0 | 3.95 |
| 2020-05-20 | 4.27 | 4.04 | 4.1 | 4.05 | 100400.0 | 4.05 |
| 2020-05-19 | 4.54 | 4.05 | 4.54 | 4.1 | 73900.0 | 4.1 |
| 2020-05-18 | 4.66 | 4.43 | 4.43 | 4.53 | 111700.0 | 4.53 |
| 2020-05-15 | 4.73 | 4.32 | 4.46 | 4.42 | 89900.0 | 4.42 |
| 2020-05-14 | 5.04 | 4.28 | 4.9 | 4.46 | 79300.0 | 4.46 |
| 2020-05-13 | 5.01 | 4.81 | 4.95 | 5.0 | 86900.0 | 5.0 |
| 2020-05-12 | 5.09 | 4.88 | 5.0 | 4.93 | 131800.0 | 4.93 |
| 2020-05-11 | 5.04 | 4.81 | 4.94 | 4.96 | 128900.0 | 4.96 |
| 2020-05-08 | 5.06 | 4.86 | 4.86 | 4.96 | 117000.0 | 4.96 |
| 2020-05-07 | 4.96 | 4.76 | 4.84 | 4.92 | 97300.0 | 4.92 |
| 2020-05-06 | 4.81 | 4.55 | 4.75 | 4.69 | 124500.0 | 4.69 |
| 2020-05-05 | 4.92 | 4.49 | 4.49 | 4.7 | 188800.0 | 4.7 |
| 2020-05-04 | 4.73 | 4.44 | 4.73 | 4.55 | 141200.0 | 4.55 |
| 2020-05-01 | 4.99 | 4.76 | 4.76 | 4.83 | 126500.0 | 4.83 |
| 2020-04-30 | 5.11 | 4.71 | 4.71 | 4.82 | 383300.0 | 4.82 |
| 2020-04-29 | 4.98 | 4.17 | 4.3 | 4.86 | 604800.0 | 4.86 |
| 2020-04-28 | 4.3 | 4.18 | 4.3 | 4.27 | 157100.0 | 4.27 |
| 2020-04-27 | 4.3 | 3.8 | 3.8 | 4.25 | 473600.0 | 4.25 |
| 2020-04-24 | 3.84 | 3.75 | 3.8 | 3.75 | 36700.0 | 3.75 |
| 2020-04-23 | 3.93 | 3.75 | 3.93 | 3.77 | 63900.0 | 3.77 |
| 2020-04-22 | 3.97 | 3.75 | 3.95 | 3.89 | 63000.0 | 3.89 |
| 2020-04-21 | 3.94 | 3.82 | 3.9 | 3.88 | 77200.0 | 3.88 |
| 2020-04-20 | 4.0 | 3.85 | 3.85 | 3.96 | 99300.0 | 3.96 |
| 2020-04-17 | 4.0 | 3.85 | 4.0 | 3.86 | 291300.0 | 3.86 |
| 2020-04-16 | 4.12 | 3.86 | 3.99 | 4.03 | 345400.0 | 4.03 |
| 2020-04-15 | 4.25 | 4.02 | 4.24 | 4.04 | 382300.0 | 4.04 |
| 2020-04-14 | 4.58 | 4.05 | 4.46 | 4.35 | 269900.0 | 4.35 |
| 2020-04-13 | 4.81 | 4.4 | 4.66 | 4.48 | 160700.0 | 4.48 |
| 2020-04-09 | 4.87 | 4.53 | 4.76 | 4.56 | 223000.0 | 4.56 |
| 2020-04-08 | 4.96 | 4.67 | 4.87 | 4.81 | 165500.0 | 4.81 |
| 2020-04-07 | 5.0 | 4.62 | 5.0 | 4.94 | 201200.0 | 4.94 |
| 2020-04-06 | 5.15 | 4.84 | 5.0 | 4.95 | 215700.0 | 4.95 |
| 2020-04-03 | 5.14 | 4.81 | 5.0 | 5.0 | 167400.0 | 5.0 |
| 2020-04-02 | 5.19 | 4.85 | 4.97 | 5.0 | 165800.0 | 5.0 |
| 2020-04-01 | 5.23 | 4.83 | 5.0 | 4.88 | 150300.0 | 4.88 |
| 2020-03-31 | 5.4 | 5.02 | 5.25 | 5.1 | 166300.0 | 5.1 |
| 2020-03-30 | 5.35 | 4.93 | 5.1 | 5.31 | 165900.0 | 5.31 |
| 2020-03-27 | 5.15 | 4.75 | 4.75 | 5.1 | 169700.0 | 5.1 |
| 2020-03-26 | 4.98 | 4.62 | 4.73 | 4.9 | 82200.0 | 4.9 |
| 2020-03-25 | 4.83 | 4.56 | 4.78 | 4.73 | 170100.0 | 4.73 |
| 2020-03-24 | 4.97 | 4.57 | 4.84 | 4.8 | 110300.0 | 4.8 |
| 2020-03-23 | 4.94 | 4.45 | 4.87 | 4.75 | 194700.0 | 4.75 |
| 2020-03-20 | 5.3 | 4.88 | 4.96 | 4.98 | 140500.0 | 4.98 |
| 2020-03-19 | 5.2 | 4.83 | 4.83 | 4.95 | 266600.0 | 4.95 |
| 2020-03-18 | 5.23 | 4.71 | 4.81 | 4.9 | 429800.0 | 4.9 |
| 2020-03-17 | 5.07 | 4.75 | 4.99 | 4.95 | 353000.0 | 4.95 |
| 2020-03-16 | 5.15 | 4.94 | 5.04 | 5.02 | 256800.0 | 5.02 |
| 2020-03-13 | 5.46 | 4.92 | 5.4 | 5.19 | 650200.0 | 5.19 |
| 2020-03-12 | 5.6 | 5.11 | 5.24 | 5.34 | 682000.0 | 5.34 |
| 2020-03-11 | 5.57 | 5.33 | 5.46 | 5.5 | 371700.0 | 5.5 |
| 2020-03-10 | 5.59 | 5.2 | 5.2 | 5.51 | 524900.0 | 5.51 |
| 2020-03-09 | 5.34 | 4.9 | 4.9 | 5.22 | 317500.0 | 5.22 |
| 2020-03-06 | 5.55 | 5.29 | 5.38 | 5.41 | 180300.0 | 5.41 |
| 2020-03-05 | 5.51 | 5.11 | 5.19 | 5.36 | 461700.0 | 5.36 |
| 2020-03-04 | 5.6 | 5.14 | 5.47 | 5.18 | 249300.0 | 5.18 |
| 2020-03-03 | 5.63 | 5.4 | 5.56 | 5.47 | 206700.0 | 5.47 |
| 2020-03-02 | 5.66 | 5.36 | 5.4 | 5.6 | 234800.0 | 5.6 |
| 2020-02-28 | 5.45 | 5.1 | 5.39 | 5.44 | 477900.0 | 5.44 |
| 2020-02-27 | 5.51 | 4.9 | 5.0 | 5.46 | 714000.0 | 5.46 |
| 2020-02-26 | 5.58 | 4.68 | 5.25 | 5.07 | 625700.0 | 5.07 |
| 2020-02-25 | 5.49 | 4.69 | 4.75 | 5.22 | 921800.0 | 5.22 |
| 2020-02-24 | 5.0 | 4.74 | 4.95 | 4.77 | 300200.0 | 4.77 |
| 2020-02-21 | 5.31 | 4.89 | 5.31 | 4.94 | 309300.0 | 4.94 |
| 2020-02-20 | 5.37 | 5.13 | 5.33 | 5.31 | 296600.0 | 5.31 |
| 2020-02-19 | 5.77 | 5.01 | 5.6 | 5.31 | 366600.0 | 5.31 |
| 2020-02-18 | 5.6 | 5.31 | 5.6 | 5.48 | 200500.0 | 5.48 |