| 名前 | Puyi Inc. American Depository Shares |
| ティッカー | PUYI |
| 国 | China |
| 上場年 | 2019.0 |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 6.62 | 6.23 | 6.28 | 6.43 | 19400.0 | 6.43 |
| 2021-02-12 | 6.11 | 6.03 | 6.03 | 6.11 | 600.0 | 6.11 |
| 2021-02-11 | 6.25 | 6.01 | 6.19 | 6.25 | 2000.0 | 6.25 |
| 2021-02-10 | 6.07 | 6.04 | 6.07 | 6.05 | 1400.0 | 6.05 |
| 2021-02-09 | 6.05 | 6.05 | 6.05 | 6.05 | 500.0 | 6.05 |
| 2021-02-08 | 6.05 | 6.0 | 6.0 | 6.05 | 1400.0 | 6.05 |
| 2021-02-05 | 6.33 | 6.0 | 6.01 | 6.15 | 3800.0 | 6.15 |
| 2021-02-04 | 6.0 | 5.98 | 6.0 | 6.0 | 1300.0 | 6.0 |
| 2021-02-03 | 6.0 | 6.0 | 6.0 | 6.0 | 1200.0 | 6.0 |
| 2021-02-02 | 6.01 | 6.0 | 6.0 | 6.01 | 700.0 | 6.01 |
| 2021-02-01 | 6.01 | 6.0 | 6.0 | 6.0 | 1500.0 | 6.0 |
| 2021-01-29 | 6.01 | 6.0 | 6.0 | 6.0 | 1400.0 | 6.0 |
| 2021-01-28 | 6.0 | 6.0 | 6.0 | 6.0 | 2600.0 | 6.0 |
| 2021-01-27 | 6.03 | 5.25 | 6.0 | 6.0 | 15100.0 | 6.0 |
| 2021-01-26 | 6.03 | 6.02 | 6.03 | 6.02 | 2700.0 | 6.02 |
| 2021-01-25 | 6.21 | 6.03 | 6.07 | 6.19 | 1300.0 | 6.19 |
| 2021-01-22 | 6.02 | 6.02 | 6.02 | 6.02 | 800.0 | 6.02 |
| 2021-01-21 | 6.15 | 6.15 | 6.15 | 6.15 | 0.0 | 6.15 |
| 2021-01-20 | 6.17 | 6.02 | 6.13 | 6.15 | 2200.0 | 6.15 |
| 2021-01-19 | 6.42 | 6.24 | 6.42 | 6.24 | 700.0 | 6.24 |
| 2021-01-15 | 6.2 | 6.02 | 6.04 | 6.2 | 1400.0 | 6.2 |
| 2021-01-14 | 6.24 | 6.24 | 6.24 | 6.24 | 0.0 | 6.24 |
| 2021-01-13 | 6.24 | 6.24 | 6.24 | 6.24 | 0.0 | 6.24 |
| 2021-01-12 | 6.5 | 6.0 | 6.0 | 6.24 | 19600.0 | 6.24 |
| 2021-01-11 | 6.0 | 5.98 | 6.0 | 6.0 | 2300.0 | 6.0 |
| 2021-01-08 | 6.06 | 6.0 | 6.0 | 6.0 | 1800.0 | 6.0 |
| 2021-01-07 | 6.1 | 6.02 | 6.09 | 6.06 | 1200.0 | 6.06 |
| 2021-01-06 | 6.05 | 6.0 | 6.0 | 6.0 | 2100.0 | 6.0 |
| 2021-01-05 | 6.0 | 6.0 | 6.0 | 6.0 | 300.0 | 6.0 |
| 2021-01-04 | 6.02 | 6.0 | 6.0 | 6.0 | 2300.0 | 6.0 |
| 2020-12-31 | 6.17 | 6.17 | 6.17 | 6.17 | 0.0 | 6.17 |
| 2020-12-30 | 6.17 | 6.17 | 6.17 | 6.17 | 0.0 | 6.17 |
| 2020-12-29 | 6.17 | 6.17 | 6.17 | 6.17 | 300.0 | 6.17 |
| 2020-12-28 | 6.18 | 6.18 | 6.18 | 6.18 | 200.0 | 6.18 |
| 2020-12-24 | 6.0 | 5.98 | 6.0 | 5.98 | 2500.0 | 5.98 |
| 2020-12-23 | 6.0 | 6.0 | 6.0 | 6.0 | 200.0 | 6.0 |
| 2020-12-22 | 6.18 | 6.01 | 6.01 | 6.18 | 4400.0 | 6.18 |
| 2020-12-21 | 6.18 | 6.0 | 6.0 | 6.18 | 1900.0 | 6.18 |
| 2020-12-18 | 6.0 | 6.0 | 6.0 | 6.0 | 500.0 | 6.0 |
| 2020-12-17 | 6.03 | 6.0 | 6.0 | 6.03 | 700.0 | 6.03 |
| 2020-12-16 | 6.01 | 6.01 | 6.01 | 6.01 | 600.0 | 6.01 |
| 2020-12-15 | 6.04 | 6.04 | 6.04 | 6.04 | 200.0 | 6.04 |
| 2020-12-14 | 6.13 | 6.0 | 6.13 | 6.0 | 1100.0 | 6.0 |
| 2020-12-11 | 6.11 | 6.0 | 6.11 | 6.0 | 1400.0 | 6.0 |
| 2020-12-10 | 6.12 | 6.1 | 6.12 | 6.1 | 500.0 | 6.1 |
| 2020-12-09 | 6.1 | 6.02 | 6.1 | 6.02 | 300.0 | 6.02 |
| 2020-12-08 | 6.1 | 6.0 | 6.0 | 6.1 | 1600.0 | 6.1 |
| 2020-12-07 | 6.06 | 6.06 | 6.06 | 6.06 | 0.0 | 6.06 |
| 2020-12-04 | 6.06 | 6.0 | 6.0 | 6.06 | 1500.0 | 6.06 |
| 2020-12-03 | 6.11 | 6.01 | 6.11 | 6.09 | 900.0 | 6.09 |
| 2020-12-02 | 6.29 | 6.29 | 6.29 | 6.29 | 200.0 | 6.29 |
| 2020-12-01 | 6.27 | 6.01 | 6.27 | 6.09 | 1200.0 | 6.09 |
| 2020-11-30 | 6.15 | 6.0 | 6.0 | 6.15 | 900.0 | 6.15 |
| 2020-11-27 | 5.95 | 5.95 | 5.95 | 5.95 | 400.0 | 5.95 |
| 2020-11-25 | 6.1 | 5.8 | 5.8 | 6.05 | 5200.0 | 6.05 |
| 2020-11-24 | 6.0 | 5.8 | 6.0 | 5.8 | 900.0 | 5.8 |
| 2020-11-23 | 5.95 | 5.8 | 5.95 | 5.8 | 1700.0 | 5.8 |
| 2020-11-20 | 5.9 | 5.9 | 5.9 | 5.9 | 300.0 | 5.9 |
| 2020-11-19 | 6.0 | 5.81 | 5.81 | 5.89 | 500.0 | 5.89 |
| 2020-11-18 | 5.85 | 5.85 | 5.85 | 5.85 | 0.0 | 5.85 |
| 2020-11-17 | 5.85 | 5.85 | 5.85 | 5.85 | 400.0 | 5.85 |
| 2020-11-16 | 5.84 | 5.8 | 5.8 | 5.84 | 3600.0 | 5.84 |
| 2020-11-13 | 5.9 | 5.8 | 5.8 | 5.83 | 4700.0 | 5.83 |
| 2020-11-12 | 5.8 | 5.8 | 5.8 | 5.8 | 2100.0 | 5.8 |
| 2020-11-11 | 5.88 | 5.88 | 5.88 | 5.88 | 900.0 | 5.88 |
| 2020-11-10 | 6.0 | 6.0 | 6.0 | 6.0 | 0.0 | 6.0 |
| 2020-11-09 | 6.0 | 5.9 | 5.9 | 6.0 | 1600.0 | 6.0 |
| 2020-11-06 | 5.35 | 5.35 | 5.35 | 5.35 | 300.0 | 5.35 |
| 2020-11-05 | 6.21 | 6.21 | 6.21 | 6.21 | 200.0 | 6.21 |
| 2020-11-04 | 6.02 | 5.01 | 5.01 | 6.01 | 4900.0 | 6.01 |
| 2020-11-03 | 5.5 | 5.41 | 5.5 | 5.41 | 1400.0 | 5.41 |
| 2020-11-02 | 5.78 | 5.5 | 5.55 | 5.78 | 700.0 | 5.78 |
| 2020-10-30 | 5.79 | 5.55 | 5.79 | 5.55 | 1600.0 | 5.55 |
| 2020-10-29 | 5.55 | 5.55 | 5.55 | 5.55 | 1200.0 | 5.55 |
| 2020-10-28 | 5.55 | 5.5 | 5.5 | 5.55 | 1500.0 | 5.55 |
| 2020-10-27 | 5.78 | 5.75 | 5.78 | 5.78 | 800.0 | 5.78 |
| 2020-10-26 | 5.58 | 5.36 | 5.56 | 5.49 | 16000.0 | 5.49 |
| 2020-10-23 | 5.79 | 5.5 | 5.56 | 5.65 | 4500.0 | 5.65 |
| 2020-10-22 | 5.8 | 5.6 | 5.79 | 5.6 | 10900.0 | 5.6 |
| 2020-10-21 | 5.8 | 5.78 | 5.8 | 5.78 | 400.0 | 5.78 |
| 2020-10-20 | 5.86 | 5.7 | 5.86 | 5.8 | 9000.0 | 5.8 |
| 2020-10-19 | 6.05 | 5.61 | 5.61 | 5.9 | 14700.0 | 5.9 |
| 2020-10-16 | 5.78 | 5.68 | 5.68 | 5.78 | 900.0 | 5.78 |
| 2020-10-15 | 5.78 | 5.78 | 5.78 | 5.78 | 500.0 | 5.78 |
| 2020-10-14 | 5.8 | 5.79 | 5.8 | 5.8 | 2400.0 | 5.8 |
| 2020-10-13 | 5.81 | 5.62 | 5.8 | 5.79 | 4300.0 | 5.79 |
| 2020-10-12 | 6.05 | 5.68 | 6.05 | 5.85 | 7700.0 | 5.85 |
| 2020-10-09 | 6.3 | 6.05 | 6.29 | 6.05 | 900.0 | 6.05 |
| 2020-10-08 | 6.61 | 6.08 | 6.58 | 6.08 | 2800.0 | 6.08 |
| 2020-10-07 | 6.36 | 6.24 | 6.36 | 6.24 | 300.0 | 6.24 |
| 2020-10-06 | 6.2 | 6.2 | 6.2 | 6.2 | 300.0 | 6.2 |
| 2020-10-05 | 6.07 | 6.07 | 6.07 | 6.07 | 100.0 | 6.07 |
| 2020-10-02 | 6.04 | 5.59 | 5.84 | 5.98 | 12100.0 | 5.98 |
| 2020-10-01 | 6.16 | 5.6 | 5.6 | 6.09 | 3300.0 | 6.09 |
| 2020-09-30 | 5.59 | 5.59 | 5.59 | 5.59 | 200.0 | 5.59 |
| 2020-09-29 | 6.18 | 6.0 | 6.18 | 6.0 | 3500.0 | 6.0 |
| 2020-09-28 | 6.13 | 6.0 | 6.0 | 6.05 | 2500.0 | 6.05 |
| 2020-09-25 | 6.13 | 6.01 | 6.13 | 6.01 | 800.0 | 6.01 |
| 2020-09-24 | 6.2 | 6.13 | 6.2 | 6.13 | 500.0 | 6.13 |
| 2020-09-23 | 6.22 | 6.11 | 6.11 | 6.22 | 1400.0 | 6.22 |
| 2020-09-22 | 6.1 | 6.1 | 6.1 | 6.1 | 0.0 | 6.1 |
| 2020-09-21 | 6.1 | 6.1 | 6.1 | 6.1 | 800.0 | 6.1 |
| 2020-09-18 | 6.14 | 6.11 | 6.13 | 6.11 | 3900.0 | 6.11 |
| 2020-09-17 | 6.07 | 6.07 | 6.07 | 6.07 | 100.0 | 6.07 |
| 2020-09-16 | 6.15 | 6.1 | 6.1 | 6.15 | 2800.0 | 6.15 |
| 2020-09-15 | 6.14 | 6.12 | 6.12 | 6.14 | 700.0 | 6.14 |
| 2020-09-14 | 6.11 | 6.11 | 6.11 | 6.11 | 3200.0 | 6.11 |
| 2020-09-11 | 6.1 | 6.1 | 6.1 | 6.1 | 300.0 | 6.1 |
| 2020-09-10 | 6.3 | 6.0 | 6.0 | 6.03 | 3200.0 | 6.03 |
| 2020-09-09 | 6.21 | 6.13 | 6.13 | 6.18 | 1300.0 | 6.18 |
| 2020-09-08 | 6.21 | 6.1 | 6.1 | 6.21 | 500.0 | 6.21 |
| 2020-09-04 | 6.24 | 6.06 | 6.18 | 6.15 | 2600.0 | 6.15 |
| 2020-09-03 | 6.17 | 6.09 | 6.17 | 6.17 | 1000.0 | 6.17 |
| 2020-09-02 | 6.18 | 6.18 | 6.18 | 6.18 | 0.0 | 6.18 |
| 2020-09-01 | 6.23 | 6.18 | 6.23 | 6.18 | 300.0 | 6.18 |
| 2020-08-31 | 6.32 | 6.32 | 6.32 | 6.32 | 300.0 | 6.32 |
| 2020-08-28 | 6.55 | 6.28 | 6.3 | 6.48 | 1300.0 | 6.48 |
| 2020-08-27 | 6.7 | 6.1 | 6.48 | 6.1 | 1000.0 | 6.1 |
| 2020-08-26 | 6.3 | 6.05 | 6.1 | 6.05 | 1500.0 | 6.05 |
| 2020-08-25 | 6.42 | 6.0 | 6.11 | 6.42 | 7300.0 | 6.42 |
| 2020-08-24 | 6.14 | 6.11 | 6.14 | 6.11 | 1700.0 | 6.11 |
| 2020-08-21 | 6.15 | 6.11 | 6.15 | 6.11 | 400.0 | 6.11 |
| 2020-08-20 | 6.15 | 6.15 | 6.15 | 6.15 | 0.0 | 6.15 |
| 2020-08-19 | 6.15 | 6.1 | 6.1 | 6.15 | 400.0 | 6.15 |
| 2020-08-18 | 6.55 | 6.12 | 6.12 | 6.33 | 2200.0 | 6.33 |
| 2020-08-17 | 6.29 | 6.29 | 6.29 | 6.29 | 0.0 | 6.29 |
| 2020-08-14 | 6.33 | 6.29 | 6.33 | 6.29 | 300.0 | 6.29 |
| 2020-08-13 | 6.19 | 6.19 | 6.19 | 6.19 | 200.0 | 6.19 |
| 2020-08-12 | 6.28 | 6.13 | 6.13 | 6.28 | 1400.0 | 6.28 |
| 2020-08-11 | 6.67 | 6.07 | 6.07 | 6.43 | 1300.0 | 6.43 |
| 2020-08-10 | 6.28 | 6.28 | 6.28 | 6.28 | 0.0 | 6.28 |
| 2020-08-07 | 6.28 | 6.28 | 6.28 | 6.28 | 400.0 | 6.28 |
| 2020-08-06 | 6.32 | 6.32 | 6.32 | 6.32 | 100.0 | 6.32 |
| 2020-08-05 | 6.32 | 6.32 | 6.32 | 6.32 | 800.0 | 6.32 |
| 2020-08-04 | 6.35 | 6.32 | 6.35 | 6.32 | 1700.0 | 6.32 |
| 2020-08-03 | 6.52 | 6.18 | 6.18 | 6.52 | 6600.0 | 6.52 |
| 2020-07-31 | 6.3 | 6.0 | 6.0 | 6.3 | 10100.0 | 6.3 |
| 2020-07-30 | 6.3 | 6.3 | 6.3 | 6.3 | 1100.0 | 6.3 |
| 2020-07-29 | 6.3 | 6.3 | 6.3 | 6.3 | 0.0 | 6.3 |
| 2020-07-28 | 6.3 | 6.0 | 6.12 | 6.3 | 3200.0 | 6.3 |
| 2020-07-27 | 6.25 | 6.25 | 6.25 | 6.25 | 0.0 | 6.25 |
| 2020-07-24 | 6.3 | 6.24 | 6.27 | 6.25 | 10600.0 | 6.25 |
| 2020-07-23 | 6.41 | 6.33 | 6.37 | 6.41 | 3400.0 | 6.41 |
| 2020-07-22 | 6.36 | 6.35 | 6.35 | 6.35 | 1000.0 | 6.35 |
| 2020-07-21 | 6.59 | 6.22 | 6.22 | 6.35 | 2500.0 | 6.35 |
| 2020-07-20 | 6.4 | 6.4 | 6.4 | 6.4 | 1100.0 | 6.4 |
| 2020-07-17 | 6.4 | 6.39 | 6.4 | 6.39 | 600.0 | 6.39 |
| 2020-07-16 | 6.57 | 6.26 | 6.3 | 6.26 | 1600.0 | 6.26 |
| 2020-07-15 | 6.42 | 6.36 | 6.42 | 6.39 | 1800.0 | 6.39 |
| 2020-07-14 | 6.42 | 6.28 | 6.38 | 6.42 | 1500.0 | 6.42 |
| 2020-07-13 | 6.42 | 6.15 | 6.38 | 6.38 | 5000.0 | 6.38 |
| 2020-07-10 | 6.44 | 6.42 | 6.44 | 6.42 | 400.0 | 6.42 |
| 2020-07-09 | 6.49 | 6.32 | 6.49 | 6.37 | 7000.0 | 6.37 |
| 2020-07-08 | 6.55 | 6.53 | 6.53 | 6.55 | 600.0 | 6.55 |
| 2020-07-07 | 6.56 | 6.4 | 6.4 | 6.56 | 6300.0 | 6.56 |
| 2020-07-06 | 6.56 | 6.44 | 6.56 | 6.47 | 4500.0 | 6.47 |
| 2020-07-02 | 6.45 | 6.36 | 6.36 | 6.45 | 1700.0 | 6.45 |
| 2020-07-01 | 6.59 | 6.47 | 6.59 | 6.47 | 700.0 | 6.47 |
| 2020-06-30 | 6.59 | 6.19 | 6.38 | 6.59 | 7500.0 | 6.59 |
| 2020-06-29 | 6.46 | 6.31 | 6.42 | 6.44 | 2500.0 | 6.44 |
| 2020-06-26 | 6.72 | 6.35 | 6.51 | 6.47 | 14300.0 | 6.47 |
| 2020-06-25 | 6.76 | 6.43 | 6.43 | 6.65 | 3400.0 | 6.65 |
| 2020-06-24 | 7.2 | 6.36 | 6.71 | 6.43 | 87500.0 | 6.43 |
| 2020-06-23 | 6.82 | 6.51 | 6.51 | 6.54 | 6100.0 | 6.54 |
| 2020-06-22 | 6.95 | 6.51 | 6.95 | 6.52 | 29200.0 | 6.52 |
| 2020-06-19 | 6.76 | 6.4 | 6.4 | 6.6 | 44900.0 | 6.6 |
| 2020-06-18 | 6.51 | 6.31 | 6.4 | 6.41 | 17400.0 | 6.41 |
| 2020-06-17 | 6.72 | 6.4 | 6.4 | 6.4 | 6300.0 | 6.4 |
| 2020-06-16 | 6.64 | 6.31 | 6.35 | 6.45 | 15400.0 | 6.45 |
| 2020-06-15 | 6.55 | 6.3 | 6.35 | 6.35 | 26300.0 | 6.35 |
| 2020-06-12 | 6.94 | 6.5 | 6.71 | 6.55 | 56400.0 | 6.55 |
| 2020-06-11 | 7.6 | 6.3 | 7.6 | 6.6 | 273300.0 | 6.6 |
| 2020-06-10 | 9.02 | 6.38 | 6.4 | 6.9 | 210000.0 | 6.9 |
| 2020-06-09 | 6.41 | 6.23 | 6.41 | 6.41 | 1800.0 | 6.41 |
| 2020-06-08 | 6.4 | 6.2 | 6.38 | 6.4 | 4800.0 | 6.4 |
| 2020-06-05 | 6.38 | 6.15 | 6.35 | 6.38 | 2400.0 | 6.38 |
| 2020-06-04 | 6.35 | 6.23 | 6.25 | 6.35 | 3000.0 | 6.35 |
| 2020-06-03 | 6.44 | 6.29 | 6.38 | 6.41 | 2000.0 | 6.41 |
| 2020-06-02 | 6.38 | 6.27 | 6.35 | 6.38 | 2100.0 | 6.38 |
| 2020-06-01 | 6.38 | 6.19 | 6.2 | 6.38 | 3000.0 | 6.38 |
| 2020-05-29 | 6.4 | 6.18 | 6.4 | 6.18 | 2100.0 | 6.18 |
| 2020-05-28 | 6.4 | 6.26 | 6.3 | 6.4 | 13100.0 | 6.4 |
| 2020-05-27 | 6.3 | 6.2 | 6.3 | 6.3 | 3600.0 | 6.3 |
| 2020-05-26 | 6.4 | 6.33 | 6.4 | 6.33 | 400.0 | 6.33 |
| 2020-05-22 | 6.66 | 6.09 | 6.09 | 6.66 | 7400.0 | 6.66 |
| 2020-05-21 | 6.3 | 6.12 | 6.2 | 6.3 | 21300.0 | 6.3 |
| 2020-05-20 | 6.34 | 6.04 | 6.04 | 6.3 | 5400.0 | 6.3 |
| 2020-05-19 | 6.6 | 5.94 | 6.6 | 6.03 | 2900.0 | 6.03 |
| 2020-05-18 | 6.68 | 5.9 | 5.9 | 6.68 | 20100.0 | 6.68 |
| 2020-05-15 | 6.17 | 5.9 | 6.17 | 6.02 | 2000.0 | 6.02 |
| 2020-05-14 | 6.17 | 6.01 | 6.01 | 6.17 | 500.0 | 6.17 |
| 2020-05-13 | 6.1 | 5.85 | 5.85 | 6.07 | 1100.0 | 6.07 |
| 2020-05-12 | 6.05 | 5.99 | 6.03 | 6.03 | 2000.0 | 6.03 |
| 2020-05-11 | 6.25 | 5.88 | 5.88 | 6.15 | 3700.0 | 6.15 |
| 2020-05-08 | 6.1 | 6.1 | 6.1 | 6.1 | 0.0 | 6.1 |
| 2020-05-07 | 6.1 | 6.04 | 6.07 | 6.1 | 3300.0 | 6.1 |
| 2020-05-06 | 6.1 | 5.86 | 6.05 | 5.86 | 1700.0 | 5.86 |
| 2020-05-05 | 6.05 | 5.95 | 5.95 | 6.03 | 5400.0 | 6.03 |
| 2020-05-04 | 6.02 | 6.01 | 6.02 | 6.01 | 1800.0 | 6.01 |
| 2020-05-01 | 6.1 | 6.1 | 6.1 | 6.1 | 200.0 | 6.1 |
| 2020-04-30 | 6.34 | 5.97 | 5.97 | 6.34 | 2400.0 | 6.34 |
| 2020-04-29 | 6.15 | 6.1 | 6.15 | 6.1 | 600.0 | 6.1 |
| 2020-04-28 | 6.1 | 6.01 | 6.03 | 6.1 | 1300.0 | 6.1 |
| 2020-04-27 | 6.22 | 6.13 | 6.13 | 6.18 | 2600.0 | 6.18 |
| 2020-04-24 | 6.22 | 6.1 | 6.22 | 6.1 | 500.0 | 6.1 |
| 2020-04-23 | 6.24 | 6.1 | 6.24 | 6.19 | 2100.0 | 6.19 |
| 2020-04-22 | 6.27 | 6.09 | 6.12 | 6.24 | 5000.0 | 6.24 |
| 2020-04-21 | 6.12 | 6.1 | 6.1 | 6.12 | 600.0 | 6.12 |
| 2020-04-20 | 6.27 | 6.11 | 6.27 | 6.27 | 900.0 | 6.27 |
| 2020-04-17 | 6.1 | 5.92 | 6.0 | 6.01 | 18400.0 | 6.01 |
| 2020-04-16 | 6.1 | 6.08 | 6.1 | 6.09 | 4600.0 | 6.09 |
| 2020-04-15 | 6.14 | 6.11 | 6.11 | 6.14 | 1800.0 | 6.14 |
| 2020-04-14 | 6.26 | 6.02 | 6.26 | 6.03 | 1800.0 | 6.03 |
| 2020-04-13 | 6.01 | 6.01 | 6.01 | 6.01 | 1300.0 | 6.01 |
| 2020-04-09 | 6.05 | 6.01 | 6.01 | 6.04 | 1800.0 | 6.04 |
| 2020-04-08 | 6.08 | 6.01 | 6.01 | 6.08 | 900.0 | 6.08 |
| 2020-04-07 | 6.12 | 5.95 | 6.12 | 6.09 | 6400.0 | 6.09 |
| 2020-04-06 | 6.19 | 5.85 | 6.19 | 5.9 | 3600.0 | 5.9 |
| 2020-04-03 | 6.26 | 6.19 | 6.26 | 6.2 | 1800.0 | 6.2 |
| 2020-04-02 | 6.35 | 6.01 | 6.01 | 6.26 | 43900.0 | 6.26 |
| 2020-04-01 | 6.29 | 6.07 | 6.29 | 6.07 | 3900.0 | 6.07 |
| 2020-03-31 | 6.33 | 6.01 | 6.01 | 6.32 | 13400.0 | 6.32 |
| 2020-03-30 | 6.29 | 6.0 | 6.29 | 6.01 | 15300.0 | 6.01 |
| 2020-03-27 | 6.36 | 6.3 | 6.31 | 6.3 | 24700.0 | 6.3 |
| 2020-03-26 | 6.4 | 6.01 | 6.03 | 6.28 | 43400.0 | 6.28 |
| 2020-03-25 | 6.34 | 5.13 | 5.7 | 6.33 | 43600.0 | 6.33 |
| 2020-03-24 | 6.12 | 5.12 | 5.16 | 6.03 | 175700.0 | 6.03 |
| 2020-03-23 | 5.31 | 5.06 | 5.25 | 5.11 | 18100.0 | 5.11 |
| 2020-03-20 | 5.43 | 5.25 | 5.42 | 5.32 | 20800.0 | 5.32 |
| 2020-03-19 | 5.59 | 4.9 | 5.3 | 5.4 | 26400.0 | 5.4 |
| 2020-03-18 | 5.6 | 5.31 | 5.45 | 5.45 | 31000.0 | 5.45 |
| 2020-03-17 | 5.7 | 5.32 | 5.32 | 5.58 | 40800.0 | 5.58 |
| 2020-03-16 | 5.7 | 5.01 | 5.01 | 5.5 | 33000.0 | 5.5 |
| 2020-03-13 | 5.76 | 5.6 | 5.72 | 5.72 | 24300.0 | 5.72 |
| 2020-03-12 | 5.9 | 5.58 | 5.69 | 5.76 | 19400.0 | 5.76 |
| 2020-03-11 | 6.1 | 5.85 | 6.1 | 6.05 | 48300.0 | 6.05 |
| 2020-03-10 | 6.17 | 5.42 | 5.64 | 6.1 | 40600.0 | 6.1 |
| 2020-03-09 | 5.7 | 5.34 | 5.34 | 5.64 | 2000.0 | 5.64 |
| 2020-03-06 | 5.94 | 5.83 | 5.85 | 5.94 | 18600.0 | 5.94 |
| 2020-03-05 | 5.94 | 5.76 | 5.79 | 5.94 | 3200.0 | 5.94 |
| 2020-03-04 | 5.9 | 5.51 | 5.51 | 5.79 | 2200.0 | 5.79 |
| 2020-03-03 | 5.91 | 5.61 | 5.61 | 5.81 | 2700.0 | 5.81 |
| 2020-03-02 | 5.97 | 5.69 | 5.69 | 5.91 | 3600.0 | 5.91 |
| 2020-02-28 | 5.76 | 5.68 | 5.76 | 5.76 | 5000.0 | 5.76 |
| 2020-02-27 | 5.97 | 5.8 | 5.84 | 5.84 | 2400.0 | 5.84 |
| 2020-02-26 | 5.99 | 5.81 | 5.94 | 5.82 | 2400.0 | 5.82 |
| 2020-02-25 | 5.94 | 5.91 | 5.92 | 5.93 | 2300.0 | 5.93 |
| 2020-02-24 | 6.25 | 5.58 | 6.04 | 6.22 | 4300.0 | 6.22 |
| 2020-02-21 | 6.05 | 5.85 | 5.89 | 6.0 | 18100.0 | 6.0 |
| 2020-02-20 | 6.04 | 5.99 | 6.0 | 6.0 | 24000.0 | 6.0 |
| 2020-02-19 | 6.4 | 5.5 | 5.5 | 6.19 | 67800.0 | 6.19 |
| 2020-02-18 | 5.5 | 5.3 | 5.3 | 5.47 | 3500.0 | 5.47 |