| 名前 | RISE Education Cayman Ltd American Depositary Shares |
| ティッカー | REDU |
| 国 | China |
| 上場年 | 2017.0 |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 6.15 | 5.97 | 5.97 | 6.12 | 75600.0 | 6.12 |
| 2021-02-12 | 6.1 | 5.61 | 6.02 | 5.88 | 53300.0 | 5.88 |
| 2021-02-11 | 6.05 | 5.82 | 6.05 | 5.93 | 35700.0 | 5.93 |
| 2021-02-10 | 6.22 | 5.92 | 6.1 | 6.02 | 39800.0 | 6.02 |
| 2021-02-09 | 6.03 | 5.54 | 5.79 | 5.91 | 39200.0 | 5.91 |
| 2021-02-08 | 6.38 | 5.39 | 6.0 | 5.72 | 60400.0 | 5.72 |
| 2021-02-05 | 7.0 | 5.75 | 6.19 | 5.93 | 195500.0 | 5.93 |
| 2021-02-04 | 6.12 | 5.48 | 5.64 | 5.83 | 95200.0 | 5.83 |
| 2021-02-03 | 5.69 | 5.47 | 5.64 | 5.66 | 20400.0 | 5.66 |
| 2021-02-02 | 5.6 | 5.4 | 5.6 | 5.44 | 16700.0 | 5.44 |
| 2021-02-01 | 5.8 | 5.33 | 5.8 | 5.55 | 18400.0 | 5.55 |
| 2021-01-29 | 5.79 | 5.5 | 5.62 | 5.78 | 45400.0 | 5.78 |
| 2021-01-28 | 5.8 | 5.56 | 5.74 | 5.63 | 18800.0 | 5.63 |
| 2021-01-27 | 5.87 | 5.68 | 5.83 | 5.79 | 14800.0 | 5.79 |
| 2021-01-26 | 5.92 | 5.69 | 5.91 | 5.87 | 17000.0 | 5.87 |
| 2021-01-25 | 5.95 | 5.8 | 5.95 | 5.88 | 10300.0 | 5.88 |
| 2021-01-22 | 5.93 | 5.84 | 5.9 | 5.93 | 11200.0 | 5.93 |
| 2021-01-21 | 5.93 | 5.8 | 5.92 | 5.9 | 29100.0 | 5.9 |
| 2021-01-20 | 6.04 | 5.77 | 6.04 | 5.89 | 59200.0 | 5.89 |
| 2021-01-19 | 6.13 | 5.68 | 6.13 | 5.93 | 53300.0 | 5.93 |
| 2021-01-15 | 6.19 | 5.96 | 6.06 | 6.05 | 11600.0 | 6.05 |
| 2021-01-14 | 6.03 | 5.93 | 5.93 | 6.01 | 30900.0 | 6.01 |
| 2021-01-13 | 6.15 | 5.93 | 6.08 | 5.94 | 15900.0 | 5.94 |
| 2021-01-12 | 6.15 | 5.88 | 6.09 | 6.05 | 65300.0 | 6.05 |
| 2021-01-11 | 6.1 | 5.98 | 6.03 | 6.0 | 7000.0 | 6.0 |
| 2021-01-08 | 6.19 | 5.99 | 6.09 | 6.0 | 10900.0 | 6.0 |
| 2021-01-07 | 6.16 | 5.98 | 5.98 | 6.07 | 16900.0 | 6.07 |
| 2021-01-06 | 6.28 | 6.1 | 6.19 | 6.25 | 23000.0 | 6.25 |
| 2021-01-05 | 6.29 | 5.99 | 5.99 | 6.24 | 19000.0 | 6.24 |
| 2021-01-04 | 6.2 | 6.01 | 6.11 | 6.08 | 6300.0 | 6.08 |
| 2020-12-31 | 6.2 | 5.97 | 6.03 | 6.09 | 11000.0 | 6.09 |
| 2020-12-30 | 6.2 | 5.91 | 5.99 | 6.18 | 26200.0 | 6.18 |
| 2020-12-29 | 6.18 | 5.9 | 6.1 | 5.97 | 14400.0 | 5.97 |
| 2020-12-28 | 6.38 | 5.9 | 6.2 | 5.95 | 36000.0 | 5.95 |
| 2020-12-24 | 6.72 | 6.1 | 6.12 | 6.15 | 321500.0 | 6.15 |
| 2020-12-23 | 6.17 | 6.04 | 6.05 | 6.1 | 9900.0 | 6.1 |
| 2020-12-22 | 6.1 | 6.01 | 6.1 | 6.07 | 24800.0 | 6.07 |
| 2020-12-21 | 6.28 | 6.04 | 6.28 | 6.09 | 42100.0 | 6.09 |
| 2020-12-18 | 6.38 | 6.22 | 6.26 | 6.3 | 67000.0 | 6.3 |
| 2020-12-17 | 6.3 | 6.25 | 6.27 | 6.26 | 23700.0 | 6.26 |
| 2020-12-16 | 6.69 | 6.25 | 6.35 | 6.25 | 37400.0 | 6.25 |
| 2020-12-15 | 6.42 | 6.33 | 6.34 | 6.35 | 25000.0 | 6.35 |
| 2020-12-14 | 6.46 | 6.31 | 6.34 | 6.36 | 13400.0 | 6.36 |
| 2020-12-11 | 6.46 | 6.28 | 6.35 | 6.33 | 9400.0 | 6.33 |
| 2020-12-10 | 6.5 | 6.22 | 6.31 | 6.46 | 22000.0 | 6.46 |
| 2020-12-09 | 6.64 | 6.2 | 6.61 | 6.4 | 38300.0 | 6.4 |
| 2020-12-08 | 6.72 | 6.45 | 6.7 | 6.64 | 57300.0 | 6.64 |
| 2020-12-07 | 6.92 | 6.6 | 6.79 | 6.8 | 55900.0 | 6.8 |
| 2020-12-04 | 6.91 | 6.63 | 6.83 | 6.79 | 33700.0 | 6.79 |
| 2020-12-03 | 6.88 | 6.45 | 6.88 | 6.78 | 26400.0 | 6.78 |
| 2020-12-02 | 6.88 | 6.59 | 6.71 | 6.8 | 58300.0 | 6.8 |
| 2020-12-01 | 6.79 | 6.44 | 6.79 | 6.67 | 57100.0 | 6.67 |
| 2020-11-30 | 6.75 | 6.35 | 6.35 | 6.46 | 48800.0 | 6.46 |
| 2020-11-27 | 6.68 | 6.23 | 6.23 | 6.46 | 30900.0 | 6.46 |
| 2020-11-25 | 6.5 | 6.21 | 6.44 | 6.33 | 23500.0 | 6.33 |
| 2020-11-24 | 6.51 | 6.12 | 6.36 | 6.43 | 76500.0 | 6.43 |
| 2020-11-23 | 6.61 | 6.1 | 6.11 | 6.44 | 57600.0 | 6.44 |
| 2020-11-20 | 6.22 | 6.1 | 6.12 | 6.21 | 36800.0 | 6.21 |
| 2020-11-19 | 6.5 | 6.15 | 6.19 | 6.24 | 33400.0 | 6.24 |
| 2020-11-18 | 6.49 | 6.18 | 6.24 | 6.25 | 22800.0 | 6.25 |
| 2020-11-17 | 6.37 | 5.94 | 6.26 | 6.25 | 22200.0 | 6.25 |
| 2020-11-16 | 6.34 | 5.94 | 6.04 | 6.22 | 28300.0 | 6.22 |
| 2020-11-13 | 6.75 | 5.78 | 6.75 | 6.1 | 46500.0 | 6.1 |
| 2020-11-12 | 7.32 | 6.3 | 6.47 | 6.3 | 138900.0 | 6.3 |
| 2020-11-11 | 6.65 | 6.33 | 6.5 | 6.57 | 41000.0 | 6.57 |
| 2020-11-10 | 6.5 | 6.22 | 6.23 | 6.5 | 10800.0 | 6.5 |
| 2020-11-09 | 6.55 | 5.84 | 6.44 | 6.32 | 43500.0 | 6.32 |
| 2020-11-06 | 6.55 | 5.61 | 6.04 | 6.1 | 48600.0 | 6.1 |
| 2020-11-05 | 6.52 | 5.98 | 6.52 | 6.04 | 58500.0 | 6.04 |
| 2020-11-04 | 6.72 | 5.9 | 5.9 | 6.64 | 62200.0 | 6.64 |
| 2020-11-03 | 5.98 | 5.43 | 5.75 | 5.75 | 17400.0 | 5.75 |
| 2020-11-02 | 5.7 | 5.36 | 5.64 | 5.6 | 20000.0 | 5.6 |
| 2020-10-30 | 6.13 | 5.28 | 5.39 | 5.73 | 53100.0 | 5.73 |
| 2020-10-29 | 5.79 | 4.86 | 5.66 | 5.03 | 121500.0 | 5.03 |
| 2020-10-28 | 5.85 | 5.57 | 5.85 | 5.68 | 11100.0 | 5.68 |
| 2020-10-27 | 5.99 | 5.71 | 5.87 | 5.98 | 13500.0 | 5.98 |
| 2020-10-26 | 5.98 | 5.61 | 5.98 | 5.87 | 10500.0 | 5.87 |
| 2020-10-23 | 6.2 | 5.89 | 5.99 | 5.99 | 18500.0 | 5.99 |
| 2020-10-22 | 6.09 | 5.98 | 5.98 | 5.99 | 3000.0 | 5.99 |
| 2020-10-21 | 6.25 | 5.98 | 6.2 | 5.98 | 50900.0 | 5.98 |
| 2020-10-20 | 6.44 | 6.1 | 6.1 | 6.25 | 46600.0 | 6.25 |
| 2020-10-19 | 6.28 | 6.0 | 6.15 | 6.1 | 72000.0 | 6.1 |
| 2020-10-16 | 6.46 | 6.12 | 6.36 | 6.16 | 53100.0 | 6.16 |
| 2020-10-15 | 6.6 | 6.33 | 6.4 | 6.41 | 23900.0 | 6.41 |
| 2020-10-14 | 6.5 | 6.3 | 6.49 | 6.46 | 30400.0 | 6.46 |
| 2020-10-13 | 6.94 | 6.39 | 6.86 | 6.39 | 109000.0 | 6.39 |
| 2020-10-12 | 6.96 | 6.5 | 6.71 | 6.54 | 66800.0 | 6.54 |
| 2020-10-09 | 6.87 | 6.56 | 6.63 | 6.6 | 29400.0 | 6.6 |
| 2020-10-08 | 6.65 | 6.39 | 6.52 | 6.63 | 15800.0 | 6.63 |
| 2020-10-07 | 6.6 | 6.29 | 6.29 | 6.57 | 24000.0 | 6.57 |
| 2020-10-06 | 6.46 | 6.01 | 6.17 | 6.3 | 30000.0 | 6.3 |
| 2020-10-05 | 6.33 | 5.95 | 5.95 | 6.25 | 27600.0 | 6.25 |
| 2020-10-02 | 6.37 | 6.01 | 6.01 | 6.33 | 18700.0 | 6.33 |
| 2020-10-01 | 6.21 | 6.05 | 6.05 | 6.12 | 16700.0 | 6.12 |
| 2020-09-30 | 6.43 | 6.01 | 6.2 | 6.06 | 37200.0 | 6.06 |
| 2020-09-29 | 6.17 | 5.93 | 6.06 | 6.16 | 15200.0 | 6.16 |
| 2020-09-28 | 6.21 | 5.87 | 5.87 | 5.99 | 37400.0 | 5.99 |
| 2020-09-25 | 5.9 | 5.71 | 5.71 | 5.87 | 21100.0 | 5.87 |
| 2020-09-24 | 5.88 | 5.52 | 5.88 | 5.75 | 39800.0 | 5.75 |
| 2020-09-23 | 6.35 | 5.78 | 5.81 | 5.81 | 46500.0 | 5.81 |
| 2020-09-22 | 5.93 | 5.72 | 5.93 | 5.88 | 26800.0 | 5.88 |
| 2020-09-21 | 5.96 | 5.64 | 5.68 | 5.93 | 62200.0 | 5.93 |
| 2020-09-18 | 5.84 | 5.58 | 5.8 | 5.74 | 64800.0 | 5.74 |
| 2020-09-17 | 5.96 | 5.35 | 5.53 | 5.87 | 85000.0 | 5.87 |
| 2020-09-16 | 5.66 | 5.41 | 5.55 | 5.64 | 48400.0 | 5.64 |
| 2020-09-15 | 5.76 | 5.37 | 5.49 | 5.56 | 77300.0 | 5.56 |
| 2020-09-14 | 5.61 | 5.33 | 5.33 | 5.48 | 36800.0 | 5.48 |
| 2020-09-11 | 5.54 | 5.21 | 5.38 | 5.38 | 63100.0 | 5.38 |
| 2020-09-10 | 5.53 | 5.16 | 5.4 | 5.46 | 99800.0 | 5.46 |
| 2020-09-09 | 5.84 | 5.4 | 5.75 | 5.43 | 62000.0 | 5.43 |
| 2020-09-08 | 5.99 | 5.68 | 5.85 | 5.75 | 81800.0 | 5.75 |
| 2020-09-04 | 6.03 | 5.54 | 6.03 | 5.85 | 108100.0 | 5.85 |
| 2020-09-03 | 6.22 | 5.82 | 6.17 | 6.07 | 114000.0 | 6.07 |
| 2020-09-02 | 6.53 | 6.1 | 6.45 | 6.27 | 121700.0 | 6.27 |
| 2020-09-01 | 6.44 | 6.08 | 6.29 | 6.44 | 145900.0 | 6.44 |
| 2020-08-31 | 6.9 | 6.12 | 6.64 | 6.35 | 177800.0 | 6.35 |
| 2020-08-28 | 6.91 | 6.16 | 6.19 | 6.75 | 243900.0 | 6.75 |
| 2020-08-27 | 6.43 | 6.15 | 6.19 | 6.29 | 114700.0 | 6.29 |
| 2020-08-26 | 6.47 | 6.02 | 6.28 | 6.23 | 189100.0 | 6.23 |
| 2020-08-25 | 7.14 | 5.58 | 5.61 | 6.44 | 912900.0 | 6.44 |
| 2020-08-24 | 6.25 | 5.66 | 6.21 | 5.7 | 294100.0 | 5.7 |
| 2020-08-21 | 6.75 | 6.0 | 6.45 | 6.29 | 470100.0 | 6.29 |
| 2020-08-20 | 6.97 | 6.32 | 6.82 | 6.38 | 838800.0 | 6.38 |
| 2020-08-19 | 7.75 | 6.57 | 7.02 | 6.93 | 4177200.0 | 6.93 |
| 2020-08-18 | 10.2 | 6.25 | 6.9 | 7.45 | 50224900.0 | 7.45 |
| 2020-08-17 | 6.34 | 4.05 | 4.1 | 5.8 | 3651600.0 | 5.8 |
| 2020-08-14 | 4.35 | 3.41 | 3.45 | 3.97 | 189000.0 | 3.97 |
| 2020-08-13 | 3.6 | 3.47 | 3.5 | 3.51 | 52000.0 | 3.51 |
| 2020-08-12 | 3.5 | 3.38 | 3.38 | 3.44 | 47500.0 | 3.44 |
| 2020-08-11 | 3.41 | 3.33 | 3.35 | 3.36 | 15400.0 | 3.36 |
| 2020-08-10 | 3.39 | 3.3 | 3.35 | 3.34 | 2500.0 | 3.34 |
| 2020-08-07 | 3.39 | 3.29 | 3.31 | 3.35 | 11100.0 | 3.35 |
| 2020-08-06 | 3.39 | 3.29 | 3.33 | 3.39 | 21300.0 | 3.39 |
| 2020-08-05 | 3.41 | 3.26 | 3.28 | 3.4 | 22600.0 | 3.4 |
| 2020-08-04 | 3.34 | 3.23 | 3.26 | 3.3 | 45900.0 | 3.3 |
| 2020-08-03 | 3.25 | 3.17 | 3.2 | 3.17 | 17100.0 | 3.17 |
| 2020-07-31 | 3.26 | 3.18 | 3.25 | 3.19 | 22000.0 | 3.19 |
| 2020-07-30 | 3.34 | 3.2 | 3.25 | 3.27 | 16000.0 | 3.27 |
| 2020-07-29 | 3.3 | 3.22 | 3.26 | 3.3 | 6000.0 | 3.3 |
| 2020-07-28 | 3.28 | 3.22 | 3.26 | 3.28 | 6000.0 | 3.28 |
| 2020-07-27 | 3.33 | 3.2 | 3.2 | 3.32 | 9300.0 | 3.32 |
| 2020-07-24 | 3.32 | 3.18 | 3.32 | 3.22 | 23800.0 | 3.22 |
| 2020-07-23 | 3.37 | 3.3 | 3.34 | 3.3 | 7600.0 | 3.3 |
| 2020-07-22 | 3.48 | 3.37 | 3.48 | 3.41 | 10800.0 | 3.41 |
| 2020-07-21 | 3.52 | 3.39 | 3.41 | 3.48 | 36900.0 | 3.48 |
| 2020-07-20 | 3.42 | 3.35 | 3.41 | 3.42 | 13000.0 | 3.42 |
| 2020-07-17 | 3.52 | 3.26 | 3.43 | 3.39 | 47600.0 | 3.39 |
| 2020-07-16 | 3.58 | 3.4 | 3.43 | 3.54 | 57900.0 | 3.54 |
| 2020-07-15 | 3.55 | 3.41 | 3.45 | 3.54 | 28300.0 | 3.54 |
| 2020-07-14 | 3.62 | 3.19 | 3.61 | 3.47 | 46100.0 | 3.47 |
| 2020-07-13 | 3.75 | 3.59 | 3.67 | 3.59 | 28500.0 | 3.59 |
| 2020-07-10 | 3.87 | 3.58 | 3.65 | 3.67 | 77900.0 | 3.67 |
| 2020-07-09 | 3.69 | 3.52 | 3.64 | 3.63 | 51000.0 | 3.63 |
| 2020-07-08 | 3.7 | 3.57 | 3.67 | 3.64 | 30200.0 | 3.64 |
| 2020-07-07 | 3.76 | 3.64 | 3.73 | 3.69 | 23800.0 | 3.69 |
| 2020-07-06 | 3.9 | 3.61 | 3.84 | 3.77 | 71600.0 | 3.77 |
| 2020-07-02 | 3.89 | 3.71 | 3.86 | 3.75 | 33100.0 | 3.75 |
| 2020-07-01 | 3.89 | 3.76 | 3.86 | 3.85 | 9400.0 | 3.85 |
| 2020-06-30 | 3.91 | 3.48 | 3.65 | 3.88 | 52700.0 | 3.88 |
| 2020-06-29 | 3.89 | 3.55 | 3.69 | 3.69 | 74000.0 | 3.69 |
| 2020-06-26 | 3.71 | 3.42 | 3.53 | 3.64 | 51000.0 | 3.64 |
| 2020-06-25 | 3.62 | 3.39 | 3.61 | 3.52 | 16400.0 | 3.52 |
| 2020-06-24 | 3.75 | 3.45 | 3.5 | 3.63 | 67700.0 | 3.63 |
| 2020-06-23 | 3.64 | 3.4 | 3.63 | 3.52 | 98400.0 | 3.52 |
| 2020-06-22 | 3.76 | 3.51 | 3.76 | 3.63 | 47000.0 | 3.63 |
| 2020-06-19 | 3.98 | 3.72 | 3.72 | 3.74 | 138200.0 | 3.74 |
| 2020-06-18 | 3.92 | 3.7 | 3.86 | 3.72 | 59100.0 | 3.72 |
| 2020-06-17 | 4.0 | 3.63 | 3.84 | 3.74 | 231600.0 | 3.74 |
| 2020-06-16 | 4.0 | 3.4 | 3.41 | 3.69 | 243300.0 | 3.69 |
| 2020-06-15 | 3.73 | 3.28 | 3.66 | 3.45 | 95400.0 | 3.45 |
| 2020-06-12 | 4.3 | 3.45 | 4.27 | 3.74 | 610500.0 | 3.74 |
| 2020-06-11 | 3.72 | 3.33 | 3.45 | 3.61 | 666500.0 | 3.61 |
| 2020-06-10 | 3.45 | 3.3 | 3.43 | 3.35 | 41900.0 | 3.35 |
| 2020-06-09 | 3.52 | 3.32 | 3.42 | 3.42 | 18100.0 | 3.42 |
| 2020-06-08 | 3.47 | 3.33 | 3.42 | 3.43 | 85200.0 | 3.43 |
| 2020-06-05 | 3.4 | 3.22 | 3.23 | 3.28 | 34800.0 | 3.28 |
| 2020-06-04 | 3.27 | 3.11 | 3.11 | 3.2 | 10400.0 | 3.2 |
| 2020-06-03 | 3.29 | 3.1 | 3.2 | 3.19 | 60300.0 | 3.19 |
| 2020-06-02 | 3.35 | 3.08 | 3.26 | 3.12 | 54000.0 | 3.12 |
| 2020-06-01 | 3.34 | 3.14 | 3.21 | 3.25 | 21300.0 | 3.25 |
| 2020-05-29 | 3.42 | 3.01 | 3.38 | 3.01 | 543900.0 | 3.01 |
| 2020-05-28 | 3.47 | 3.2 | 3.42 | 3.47 | 69900.0 | 3.47 |
| 2020-05-27 | 3.47 | 3.23 | 3.28 | 3.35 | 56400.0 | 3.35 |
| 2020-05-26 | 3.77 | 3.0 | 3.57 | 3.18 | 130700.0 | 3.18 |
| 2020-05-22 | 3.5 | 3.29 | 3.32 | 3.48 | 27000.0 | 3.48 |
| 2020-05-21 | 4.0 | 3.33 | 4.0 | 3.49 | 52900.0 | 3.49 |
| 2020-05-20 | 3.86 | 3.25 | 3.72 | 3.86 | 56700.0 | 3.86 |
| 2020-05-19 | 3.63 | 3.17 | 3.29 | 3.55 | 50600.0 | 3.55 |
| 2020-05-18 | 3.48 | 3.15 | 3.48 | 3.22 | 36500.0 | 3.22 |
| 2020-05-15 | 3.55 | 3.06 | 3.47 | 3.06 | 94500.0 | 3.06 |
| 2020-05-14 | 3.67 | 3.31 | 3.61 | 3.38 | 19800.0 | 3.38 |
| 2020-05-13 | 3.78 | 3.6 | 3.7 | 3.61 | 12300.0 | 3.61 |
| 2020-05-12 | 4.03 | 3.67 | 3.94 | 3.71 | 10700.0 | 3.71 |
| 2020-05-11 | 3.92 | 3.87 | 3.92 | 3.89 | 500.0 | 3.89 |
| 2020-05-08 | 4.18 | 4.0 | 4.07 | 4.0 | 7400.0 | 4.0 |
| 2020-05-07 | 4.12 | 3.96 | 4.0 | 4.08 | 3600.0 | 4.08 |
| 2020-05-06 | 4.49 | 4.04 | 4.49 | 4.11 | 8400.0 | 4.11 |
| 2020-05-05 | 4.25 | 4.14 | 4.25 | 4.14 | 1600.0 | 4.14 |
| 2020-05-04 | 4.27 | 4.0 | 4.02 | 4.09 | 6100.0 | 4.09 |
| 2020-05-01 | 4.5 | 4.27 | 4.5 | 4.39 | 2400.0 | 4.39 |
| 2020-04-30 | 4.59 | 4.26 | 4.4 | 4.54 | 12400.0 | 4.54 |
| 2020-04-29 | 4.48 | 4.08 | 4.1 | 4.38 | 42900.0 | 4.38 |
| 2020-04-28 | 4.13 | 3.95 | 3.99 | 4.04 | 8500.0 | 4.04 |
| 2020-04-27 | 4.0 | 3.77 | 3.77 | 4.0 | 4400.0 | 4.0 |
| 2020-04-24 | 3.81 | 3.67 | 3.68 | 3.76 | 1700.0 | 3.76 |
| 2020-04-23 | 3.8 | 3.72 | 3.72 | 3.8 | 800.0 | 3.8 |
| 2020-04-22 | 3.8 | 3.56 | 3.56 | 3.68 | 2600.0 | 3.68 |
| 2020-04-21 | 3.91 | 3.55 | 3.91 | 3.77 | 4100.0 | 3.77 |
| 2020-04-20 | 4.03 | 3.71 | 4.03 | 3.8 | 9800.0 | 3.8 |
| 2020-04-17 | 4.09 | 3.84 | 4.08 | 4.09 | 4500.0 | 4.09 |
| 2020-04-16 | 3.99 | 3.66 | 3.88 | 3.99 | 3300.0 | 3.99 |
| 2020-04-15 | 3.85 | 3.73 | 3.81 | 3.8 | 4000.0 | 3.8 |
| 2020-04-14 | 3.91 | 3.55 | 3.71 | 3.79 | 5300.0 | 3.79 |
| 2020-04-13 | 3.97 | 3.67 | 3.97 | 3.76 | 12300.0 | 3.76 |
| 2020-04-09 | 4.38 | 3.6 | 3.79 | 3.87 | 14000.0 | 3.87 |
| 2020-04-08 | 3.92 | 3.66 | 3.66 | 3.89 | 19100.0 | 3.89 |
| 2020-04-07 | 3.92 | 3.5 | 3.5 | 3.74 | 18600.0 | 3.74 |
| 2020-04-06 | 3.59 | 3.4 | 3.4 | 3.59 | 5300.0 | 3.59 |
| 2020-04-03 | 3.71 | 3.22 | 3.65 | 3.36 | 91400.0 | 3.36 |
| 2020-04-02 | 5.0 | 3.41 | 3.63 | 3.75 | 182400.0 | 3.75 |
| 2020-04-01 | 4.07 | 3.65 | 3.91 | 3.73 | 79000.0 | 3.73 |
| 2020-03-31 | 4.55 | 3.57 | 4.17 | 4.07 | 156700.0 | 4.07 |
| 2020-03-30 | 5.0 | 3.41 | 5.0 | 3.73 | 148200.0 | 3.73 |
| 2020-03-27 | 4.95 | 4.73 | 4.9 | 4.9 | 34200.0 | 4.9 |
| 2020-03-26 | 5.09 | 4.58 | 4.72 | 5.09 | 61700.0 | 5.09 |
| 2020-03-25 | 4.79 | 3.9 | 4.31 | 4.45 | 45400.0 | 4.45 |
| 2020-03-24 | 4.34 | 3.72 | 3.79 | 4.15 | 86100.0 | 4.15 |
| 2020-03-23 | 3.91 | 3.5 | 3.79 | 3.73 | 29500.0 | 3.73 |
| 2020-03-20 | 3.92 | 3.51 | 3.72 | 3.65 | 46100.0 | 3.65 |
| 2020-03-19 | 4.06 | 3.26 | 3.26 | 3.5 | 35600.0 | 3.5 |
| 2020-03-18 | 4.0 | 3.01 | 4.0 | 3.1 | 68800.0 | 3.1 |
| 2020-03-17 | 4.0 | 3.69 | 3.99 | 4.0 | 40100.0 | 4.0 |
| 2020-03-16 | 4.06 | 3.77 | 4.06 | 3.8 | 112500.0 | 3.8 |
| 2020-03-13 | 4.7 | 4.01 | 4.2 | 4.01 | 15900.0 | 4.01 |
| 2020-03-12 | 4.13 | 4.0 | 4.1 | 4.08 | 45600.0 | 4.08 |
| 2020-03-11 | 4.7 | 4.46 | 4.69 | 4.52 | 5100.0 | 4.52 |
| 2020-03-10 | 4.79 | 4.51 | 4.62 | 4.7 | 36400.0 | 4.7 |
| 2020-03-09 | 4.7 | 4.01 | 4.07 | 4.69 | 45200.0 | 4.69 |
| 2020-03-06 | 5.15 | 4.55 | 5.15 | 4.7 | 41800.0 | 4.7 |
| 2020-03-05 | 5.53 | 5.24 | 5.53 | 5.3 | 15500.0 | 5.3 |
| 2020-03-04 | 5.63 | 5.4 | 5.63 | 5.4 | 4700.0 | 5.4 |
| 2020-03-03 | 5.55 | 5.4 | 5.5 | 5.44 | 9800.0 | 5.44 |
| 2020-03-02 | 5.6 | 5.5 | 5.5 | 5.52 | 4300.0 | 5.52 |
| 2020-02-28 | 5.75 | 5.5 | 5.7 | 5.54 | 151200.0 | 5.54 |
| 2020-02-27 | 6.26 | 5.7 | 5.71 | 5.73 | 10300.0 | 5.73 |
| 2020-02-26 | 5.84 | 5.73 | 5.73 | 5.84 | 2700.0 | 5.84 |
| 2020-02-25 | 5.84 | 5.73 | 5.76 | 5.73 | 1400.0 | 5.73 |
| 2020-02-24 | 6.2 | 5.66 | 6.1 | 5.81 | 42600.0 | 5.81 |
| 2020-02-21 | 6.18 | 6.1 | 6.1 | 6.15 | 5400.0 | 6.15 |
| 2020-02-20 | 6.27 | 6.16 | 6.24 | 6.16 | 68800.0 | 6.16 |
| 2020-02-19 | 6.28 | 6.21 | 6.26 | 6.25 | 4400.0 | 6.25 |
| 2020-02-18 | 6.4 | 6.25 | 6.28 | 6.27 | 10400.0 | 6.27 |