| 名前 | Renren Inc. American Depositary Shares each representing fifteen Class A ordinary shares |
| ティッカー | RENN |
| 国 | China |
| 上場年 | 2011.0 |
| セクター | Consumer Durables |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 9.62 | 8.7 | 9.38 | 8.96 | 371300.0 | 8.96 |
| 2021-02-12 | 9.17 | 8.04 | 8.25 | 8.95 | 231300.0 | 8.95 |
| 2021-02-11 | 8.35 | 7.01 | 7.22 | 8.14 | 284000.0 | 8.14 |
| 2021-02-10 | 7.97 | 7.0 | 7.62 | 7.04 | 76500.0 | 7.04 |
| 2021-02-09 | 8.18 | 7.3 | 8.0 | 7.66 | 78500.0 | 7.66 |
| 2021-02-08 | 8.2 | 7.72 | 7.79 | 7.92 | 62200.0 | 7.92 |
| 2021-02-05 | 8.97 | 7.6 | 7.77 | 7.74 | 189300.0 | 7.74 |
| 2021-02-04 | 7.75 | 7.34 | 7.71 | 7.69 | 52400.0 | 7.69 |
| 2021-02-03 | 7.9 | 7.41 | 7.49 | 7.8 | 44500.0 | 7.8 |
| 2021-02-02 | 8.39 | 7.21 | 7.98 | 7.65 | 97900.0 | 7.65 |
| 2021-02-01 | 7.73 | 6.51 | 6.64 | 7.65 | 83300.0 | 7.65 |
| 2021-01-29 | 8.36 | 6.55 | 8.35 | 6.71 | 190400.0 | 6.71 |
| 2021-01-28 | 9.7 | 6.16 | 6.28 | 8.15 | 602200.0 | 8.15 |
| 2021-01-27 | 6.87 | 5.87 | 6.1 | 6.27 | 118700.0 | 6.27 |
| 2021-01-26 | 6.44 | 5.87 | 5.97 | 6.14 | 58300.0 | 6.14 |
| 2021-01-25 | 5.97 | 5.57 | 5.73 | 5.97 | 29100.0 | 5.97 |
| 2021-01-22 | 5.92 | 5.51 | 5.74 | 5.7 | 42200.0 | 5.7 |
| 2021-01-21 | 6.08 | 5.75 | 6.0 | 5.91 | 59300.0 | 5.91 |
| 2021-01-20 | 6.09 | 5.6 | 5.94 | 5.83 | 31600.0 | 5.83 |
| 2021-01-19 | 6.18 | 5.81 | 5.82 | 5.91 | 38800.0 | 5.91 |
| 2021-01-15 | 6.32 | 5.82 | 6.32 | 6.03 | 40300.0 | 6.03 |
| 2021-01-14 | 6.4 | 6.05 | 6.05 | 6.35 | 57700.0 | 6.35 |
| 2021-01-13 | 6.09 | 5.84 | 6.09 | 5.98 | 28900.0 | 5.98 |
| 2021-01-12 | 6.28 | 5.8 | 6.2 | 6.0 | 44200.0 | 6.0 |
| 2021-01-11 | 6.19 | 5.21 | 5.39 | 6.08 | 101800.0 | 6.08 |
| 2021-01-08 | 6.3 | 5.08 | 5.88 | 5.53 | 181700.0 | 5.53 |
| 2021-01-07 | 5.94 | 5.27 | 5.27 | 5.75 | 113900.0 | 5.75 |
| 2021-01-06 | 5.48 | 5.15 | 5.17 | 5.22 | 52300.0 | 5.22 |
| 2021-01-05 | 5.22 | 4.68 | 4.73 | 5.11 | 83400.0 | 5.11 |
| 2021-01-04 | 4.89 | 4.55 | 4.77 | 4.75 | 33900.0 | 4.75 |
| 2020-12-31 | 5.35 | 4.55 | 5.16 | 4.77 | 68600.0 | 4.77 |
| 2020-12-30 | 5.24 | 5.03 | 5.12 | 5.14 | 20600.0 | 5.14 |
| 2020-12-29 | 5.3 | 5.03 | 5.19 | 5.11 | 59200.0 | 5.11 |
| 2020-12-28 | 5.45 | 5.03 | 5.19 | 5.21 | 85800.0 | 5.21 |
| 2020-12-24 | 5.58 | 5.11 | 5.55 | 5.15 | 57700.0 | 5.15 |
| 2020-12-23 | 5.75 | 5.54 | 5.7 | 5.67 | 47300.0 | 5.67 |
| 2020-12-22 | 5.95 | 5.71 | 5.91 | 5.74 | 50300.0 | 5.74 |
| 2020-12-21 | 6.04 | 5.67 | 5.91 | 6.01 | 60600.0 | 6.01 |
| 2020-12-18 | 6.48 | 5.91 | 6.0 | 6.06 | 113600.0 | 6.06 |
| 2020-12-17 | 6.13 | 5.91 | 5.97 | 6.06 | 65100.0 | 6.06 |
| 2020-12-16 | 6.11 | 5.9 | 6.11 | 6.0 | 53100.0 | 6.0 |
| 2020-12-15 | 6.19 | 5.99 | 6.0 | 6.07 | 45200.0 | 6.07 |
| 2020-12-14 | 6.25 | 5.92 | 6.08 | 5.97 | 103500.0 | 5.97 |
| 2020-12-11 | 6.3 | 5.82 | 6.06 | 6.06 | 174400.0 | 6.06 |
| 2020-12-10 | 6.28 | 5.82 | 6.18 | 6.01 | 93600.0 | 6.01 |
| 2020-12-09 | 6.89 | 5.86 | 6.69 | 6.08 | 279700.0 | 6.08 |
| 2020-12-08 | 7.48 | 5.34 | 5.54 | 6.9 | 687800.0 | 6.9 |
| 2020-12-07 | 5.9 | 5.34 | 5.58 | 5.46 | 173100.0 | 5.46 |
| 2020-12-04 | 5.89 | 5.5 | 5.89 | 5.58 | 120800.0 | 5.58 |
| 2020-12-03 | 6.04 | 5.56 | 5.79 | 5.82 | 178900.0 | 5.82 |
| 2020-12-02 | 5.91 | 5.38 | 5.79 | 5.74 | 222500.0 | 5.74 |
| 2020-12-01 | 6.98 | 5.81 | 5.81 | 5.96 | 399000.0 | 5.96 |
| 2020-11-30 | 6.35 | 5.51 | 6.32 | 5.7 | 168400.0 | 5.7 |
| 2020-11-27 | 6.99 | 6.4 | 6.53 | 6.56 | 154700.0 | 6.56 |
| 2020-11-25 | 7.2 | 6.39 | 6.59 | 6.74 | 323000.0 | 6.74 |
| 2020-11-24 | 7.5 | 6.07 | 7.33 | 6.72 | 628400.0 | 6.72 |
| 2020-11-23 | 8.2 | 4.44 | 4.51 | 8.07 | 1917300.0 | 8.07 |
| 2020-11-20 | 5.1 | 3.82 | 3.82 | 4.32 | 1613500.0 | 4.32 |
| 2020-11-19 | 4.03 | 3.7 | 3.93 | 3.81 | 38800.0 | 3.81 |
| 2020-11-18 | 3.97 | 3.79 | 3.79 | 3.83 | 67600.0 | 3.83 |
| 2020-11-17 | 4.08 | 3.79 | 4.07 | 3.79 | 69400.0 | 3.79 |
| 2020-11-16 | 4.27 | 4.11 | 4.19 | 4.13 | 12600.0 | 4.13 |
| 2020-11-13 | 4.43 | 4.05 | 4.27 | 4.18 | 80000.0 | 4.18 |
| 2020-11-12 | 4.27 | 4.12 | 4.12 | 4.26 | 53600.0 | 4.26 |
| 2020-11-11 | 4.22 | 4.01 | 4.01 | 4.15 | 18900.0 | 4.15 |
| 2020-11-10 | 4.38 | 4.02 | 4.36 | 4.06 | 40100.0 | 4.06 |
| 2020-11-09 | 4.75 | 4.3 | 4.66 | 4.37 | 97100.0 | 4.37 |
| 2020-11-06 | 4.75 | 4.49 | 4.62 | 4.57 | 64200.0 | 4.57 |
| 2020-11-05 | 5.35 | 4.6 | 5.25 | 4.7 | 172100.0 | 4.7 |
| 2020-11-04 | 5.11 | 4.54 | 4.67 | 5.05 | 144000.0 | 5.05 |
| 2020-11-03 | 4.75 | 4.3 | 4.55 | 4.64 | 209200.0 | 4.64 |
| 2020-11-02 | 4.6 | 3.6 | 3.64 | 4.56 | 350000.0 | 4.56 |
| 2020-10-30 | 4.04 | 3.64 | 4.04 | 3.7 | 89600.0 | 3.7 |
| 2020-10-29 | 4.12 | 3.86 | 3.92 | 3.95 | 50700.0 | 3.95 |
| 2020-10-28 | 4.22 | 3.75 | 4.2 | 3.88 | 155400.0 | 3.88 |
| 2020-10-27 | 4.95 | 4.27 | 4.93 | 4.51 | 488200.0 | 4.51 |
| 2020-10-26 | 5.25 | 4.75 | 5.11 | 4.85 | 119700.0 | 4.85 |
| 2020-10-23 | 5.56 | 5.18 | 5.39 | 5.26 | 57500.0 | 5.26 |
| 2020-10-22 | 5.7 | 5.2 | 5.26 | 5.41 | 156100.0 | 5.41 |
| 2020-10-21 | 5.48 | 5.0 | 5.0 | 5.33 | 168800.0 | 5.33 |
| 2020-10-20 | 5.73 | 4.87 | 5.5 | 5.0 | 333900.0 | 5.0 |
| 2020-10-19 | 6.23 | 4.4 | 4.53 | 5.75 | 2118300.0 | 5.75 |
| 2020-10-16 | 5.09 | 4.31 | 4.36 | 4.48 | 180400.0 | 4.48 |
| 2020-10-15 | 4.44 | 4.1 | 4.44 | 4.4 | 41300.0 | 4.4 |
| 2020-10-14 | 4.5 | 4.0 | 4.2 | 4.37 | 288500.0 | 4.37 |
| 2020-10-13 | 4.36 | 4.1 | 4.19 | 4.27 | 29600.0 | 4.27 |
| 2020-10-12 | 4.52 | 4.07 | 4.11 | 4.25 | 222700.0 | 4.25 |
| 2020-10-09 | 4.78 | 4.16 | 4.48 | 4.16 | 195200.0 | 4.16 |
| 2020-10-08 | 4.83 | 4.37 | 4.65 | 4.6 | 154200.0 | 4.6 |
| 2020-10-07 | 4.84 | 3.95 | 4.08 | 4.78 | 477700.0 | 4.78 |
| 2020-10-06 | 4.16 | 3.69 | 3.69 | 4.01 | 343300.0 | 4.01 |
| 2020-10-05 | 4.09 | 3.66 | 3.99 | 3.77 | 223400.0 | 3.77 |
| 2020-10-02 | 4.09 | 3.81 | 3.83 | 4.02 | 126900.0 | 4.02 |
| 2020-10-01 | 4.13 | 3.98 | 4.02 | 4.05 | 84700.0 | 4.05 |
| 2020-09-30 | 4.13 | 3.63 | 3.92 | 4.01 | 207900.0 | 4.01 |
| 2020-09-29 | 4.14 | 3.71 | 4.0 | 3.97 | 225200.0 | 3.97 |
| 2020-09-28 | 4.16 | 3.55 | 3.64 | 4.02 | 414200.0 | 4.02 |
| 2020-09-25 | 3.69 | 3.21 | 3.3 | 3.67 | 206000.0 | 3.67 |
| 2020-09-24 | 3.78 | 3.25 | 3.62 | 3.39 | 569800.0 | 3.39 |
| 2020-09-23 | 4.48 | 3.64 | 3.99 | 3.85 | 1985100.0 | 3.85 |
| 2020-09-22 | 3.87 | 3.03 | 3.03 | 3.83 | 928800.0 | 3.83 |
| 2020-09-21 | 3.13 | 2.45 | 2.78 | 3.07 | 381000.0 | 3.07 |
| 2020-09-18 | 2.98 | 2.27 | 2.27 | 2.93 | 921300.0 | 2.93 |
| 2020-09-17 | 2.28 | 1.99 | 2.14 | 2.27 | 277500.0 | 2.27 |
| 2020-09-16 | 2.3 | 1.58 | 1.59 | 2.14 | 979900.0 | 2.14 |
| 2020-09-15 | 1.67 | 1.52 | 1.52 | 1.66 | 108400.0 | 1.66 |
| 2020-09-14 | 1.67 | 1.49 | 1.63 | 1.53 | 203800.0 | 1.53 |
| 2020-09-11 | 1.68 | 1.44 | 1.66 | 1.66 | 590200.0 | 1.66 |
| 2020-09-10 | 1.8 | 1.13 | 1.16 | 1.61 | 6965500.0 | 1.61 |
| 2020-09-09 | 1.28 | 1.13 | 1.14 | 1.15 | 65500.0 | 1.15 |
| 2020-09-08 | 1.4 | 1.08 | 1.4 | 1.18 | 608400.0 | 1.18 |
| 2020-09-04 | 1.59 | 1.36 | 1.59 | 1.41 | 148200.0 | 1.41 |
| 2020-09-03 | 2.07 | 1.4 | 2.04 | 1.63 | 959800.0 | 1.63 |
| 2020-09-02 | 2.42 | 1.86 | 1.86 | 2.12 | 2211900.0 | 2.12 |
| 2020-09-01 | 1.96 | 1.83 | 1.86 | 1.86 | 13100.0 | 1.86 |
| 2020-08-31 | 2.0 | 1.9 | 1.95 | 1.92 | 29900.0 | 1.92 |
| 2020-08-28 | 1.99 | 1.85 | 1.95 | 1.87 | 23100.0 | 1.87 |
| 2020-08-27 | 2.02 | 1.79 | 1.88 | 1.98 | 433300.0 | 1.98 |
| 2020-08-26 | 2.2 | 1.94 | 2.12 | 2.05 | 42300.0 | 2.05 |
| 2020-08-25 | 2.25 | 2.11 | 2.2 | 2.12 | 7800.0 | 2.12 |
| 2020-08-24 | 2.29 | 2.21 | 2.27 | 2.25 | 20300.0 | 2.25 |
| 2020-08-21 | 2.18 | 2.14 | 2.14 | 2.15 | 12800.0 | 2.15 |
| 2020-08-20 | 2.3 | 2.21 | 2.29 | 2.23 | 35100.0 | 2.23 |
| 2020-08-19 | 2.61 | 2.29 | 2.45 | 2.29 | 54500.0 | 2.29 |
| 2020-08-18 | 2.68 | 2.31 | 2.52 | 2.5 | 82600.0 | 2.5 |
| 2020-08-17 | 2.56 | 2.49 | 2.49 | 2.5 | 10100.0 | 2.5 |
| 2020-08-14 | 2.53 | 2.41 | 2.41 | 2.49 | 6700.0 | 2.49 |
| 2020-08-13 | 2.49 | 2.4 | 2.4 | 2.47 | 9500.0 | 2.47 |
| 2020-08-12 | 2.64 | 2.48 | 2.64 | 2.5 | 22500.0 | 2.5 |
| 2020-08-11 | 2.73 | 2.62 | 2.69 | 2.7 | 12200.0 | 2.7 |
| 2020-08-10 | 2.81 | 2.56 | 2.68 | 2.76 | 37000.0 | 2.76 |
| 2020-08-07 | 2.91 | 2.7 | 2.89 | 2.7 | 20000.0 | 2.7 |
| 2020-08-06 | 2.88 | 2.8 | 2.8 | 2.84 | 12400.0 | 2.84 |
| 2020-08-05 | 2.88 | 2.8 | 2.83 | 2.8 | 7900.0 | 2.8 |
| 2020-08-04 | 2.95 | 2.79 | 2.8 | 2.83 | 13200.0 | 2.83 |
| 2020-08-03 | 2.87 | 2.64 | 2.7 | 2.8 | 39600.0 | 2.8 |
| 2020-07-31 | 2.81 | 2.71 | 2.76 | 2.71 | 10700.0 | 2.71 |
| 2020-07-30 | 2.9 | 2.76 | 2.88 | 2.76 | 17600.0 | 2.76 |
| 2020-07-29 | 2.96 | 2.7 | 2.77 | 2.88 | 10800.0 | 2.88 |
| 2020-07-28 | 3.08 | 2.83 | 3.0 | 2.83 | 13400.0 | 2.83 |
| 2020-07-27 | 3.39 | 3.0 | 3.19 | 3.0 | 68300.0 | 3.0 |
| 2020-07-24 | 3.36 | 2.51 | 2.66 | 3.19 | 230000.0 | 3.19 |
| 2020-07-23 | 3.14 | 2.7 | 3.14 | 2.7 | 30200.0 | 2.7 |
| 2020-07-22 | 3.5 | 2.91 | 3.46 | 2.99 | 53700.0 | 2.99 |
| 2020-07-21 | 3.67 | 3.51 | 3.65 | 3.52 | 27400.0 | 3.52 |
| 2020-07-20 | 3.65 | 3.5 | 3.52 | 3.55 | 13200.0 | 3.55 |
| 2020-07-17 | 3.69 | 3.54 | 3.67 | 3.54 | 25700.0 | 3.54 |
| 2020-07-16 | 3.77 | 3.67 | 3.73 | 3.67 | 6900.0 | 3.67 |
| 2020-07-15 | 3.85 | 3.63 | 3.63 | 3.68 | 17000.0 | 3.68 |
| 2020-07-14 | 3.69 | 3.61 | 3.61 | 3.68 | 17600.0 | 3.68 |
| 2020-07-13 | 3.85 | 3.7 | 3.8 | 3.7 | 22900.0 | 3.7 |
| 2020-07-10 | 3.76 | 3.59 | 3.59 | 3.73 | 17300.0 | 3.73 |
| 2020-07-09 | 3.84 | 3.59 | 3.74 | 3.67 | 29800.0 | 3.67 |
| 2020-07-08 | 3.76 | 3.61 | 3.7 | 3.66 | 20800.0 | 3.66 |
| 2020-07-07 | 3.83 | 3.72 | 3.72 | 3.76 | 17400.0 | 3.76 |
| 2020-07-06 | 3.98 | 3.61 | 3.75 | 3.81 | 41400.0 | 3.81 |
| 2020-07-02 | 3.75 | 3.5 | 3.57 | 3.72 | 21600.0 | 3.72 |
| 2020-07-01 | 3.6 | 3.49 | 3.54 | 3.56 | 19800.0 | 3.56 |
| 2020-06-30 | 3.64 | 3.51 | 3.6 | 3.56 | 27500.0 | 3.56 |
| 2020-06-29 | 3.8 | 3.69 | 3.69 | 3.73 | 38100.0 | 3.73 |
| 2020-06-26 | 3.77 | 3.66 | 3.69 | 3.7 | 50100.0 | 3.7 |
| 2020-06-25 | 3.8 | 3.6 | 3.6 | 3.69 | 148100.0 | 3.69 |
| 2020-06-24 | 3.86 | 3.53 | 3.86 | 3.64 | 88200.0 | 3.64 |
| 2020-06-23 | 4.04 | 3.89 | 4.0 | 3.94 | 47100.0 | 3.94 |
| 2020-06-22 | 4.0 | 3.9 | 3.95 | 3.99 | 126200.0 | 3.99 |
| 2020-06-19 | 4.21 | 4.0 | 4.06 | 4.04 | 281300.0 | 4.04 |
| 2020-06-18 | 4.18 | 3.9 | 3.9 | 3.98 | 72900.0 | 3.98 |
| 2020-06-17 | 4.1 | 3.96 | 3.98 | 3.99 | 55200.0 | 3.99 |
| 2020-06-16 | 4.17 | 3.91 | 3.91 | 4.01 | 202900.0 | 4.01 |
| 2020-06-15 | 4.18 | 3.9 | 4.12 | 4.02 | 145800.0 | 4.02 |
| 2020-06-12 | 4.29 | 4.12 | 4.2 | 4.27 | 94900.0 | 4.27 |
| 2020-06-11 | 4.16 | 4.05 | 4.1 | 4.11 | 70200.0 | 4.11 |
| 2020-06-10 | 4.59 | 4.09 | 4.54 | 4.27 | 116300.0 | 4.27 |
| 2020-06-09 | 4.8 | 4.4 | 4.53 | 4.69 | 86500.0 | 4.69 |
| 2020-06-08 | 4.91 | 4.65 | 4.7 | 4.76 | 126800.0 | 4.76 |
| 2020-06-05 | 5.35 | 4.62 | 5.24 | 4.88 | 247800.0 | 4.88 |
| 2020-06-04 | 5.3 | 4.85 | 4.85 | 5.16 | 174300.0 | 5.16 |
| 2020-06-03 | 5.5 | 4.95 | 5.43 | 5.08 | 221300.0 | 5.08 |
| 2020-06-02 | 5.25 | 4.51 | 4.74 | 5.21 | 400600.0 | 5.21 |
| 2020-06-01 | 4.74 | 4.2 | 4.3 | 4.6 | 141300.0 | 4.6 |
| 2020-05-29 | 4.75 | 4.2 | 4.48 | 4.49 | 170100.0 | 4.49 |
| 2020-05-28 | 4.75 | 4.1 | 4.11 | 4.38 | 353200.0 | 4.38 |
| 2020-05-27 | 5.0 | 3.71 | 4.81 | 4.07 | 835200.0 | 4.07 |
| 2020-05-26 | 5.4 | 4.3 | 4.3 | 4.84 | 1612300.0 | 4.84 |
| 2020-05-22 | 4.5 | 3.0 | 3.0 | 4.21 | 2175300.0 | 4.21 |
| 2020-05-21 | 3.25 | 2.66 | 2.81 | 3.05 | 961200.0 | 3.05 |
| 2020-05-20 | 3.37 | 1.64 | 1.72 | 3.12 | 3505700.0 | 3.12 |
| 2020-05-19 | 1.84 | 1.65 | 1.84 | 1.72 | 36300.0 | 1.72 |
| 2020-05-18 | 1.98 | 1.8 | 1.98 | 1.84 | 85800.0 | 1.84 |
| 2020-05-15 | 1.98 | 1.77 | 1.84 | 1.86 | 70300.0 | 1.86 |
| 2020-05-14 | 1.86 | 1.54 | 1.68 | 1.77 | 82100.0 | 1.77 |
| 2020-05-13 | 1.77 | 1.7 | 1.7 | 1.7 | 105300.0 | 1.7 |
| 2020-05-12 | 1.98 | 1.45 | 1.45 | 1.77 | 332000.0 | 1.77 |
| 2020-05-11 | 1.44 | 1.25 | 1.34 | 1.38 | 40200.0 | 1.38 |
| 2020-05-08 | 1.44 | 1.27 | 1.39 | 1.44 | 46300.0 | 1.44 |
| 2020-05-07 | 1.48 | 1.21 | 1.28 | 1.47 | 48800.0 | 1.47 |
| 2020-05-06 | 1.35 | 1.2 | 1.35 | 1.33 | 39600.0 | 1.33 |
| 2020-05-05 | 1.38 | 1.14 | 1.28 | 1.36 | 111800.0 | 1.36 |
| 2020-05-04 | 1.43 | 0.92 | 0.92 | 1.35 | 309500.0 | 1.35 |
| 2020-05-01 | 0.95 | 0.87 | 0.95 | 0.92 | 11800.0 | 0.92 |
| 2020-04-30 | 0.97 | 0.9 | 0.97 | 0.94 | 40900.0 | 0.94 |
| 2020-04-29 | 0.93 | 0.84 | 0.92 | 0.91 | 21900.0 | 0.91 |
| 2020-04-28 | 0.94 | 0.76 | 0.78 | 0.84 | 83500.0 | 0.84 |
| 2020-04-27 | 0.84 | 0.73 | 0.8 | 0.8 | 77600.0 | 0.8 |
| 2020-04-24 | 0.84 | 0.76 | 0.82 | 0.79 | 13000.0 | 0.79 |
| 2020-04-23 | 0.81 | 0.75 | 0.75 | 0.8 | 17700.0 | 0.8 |
| 2020-04-22 | 0.79 | 0.73 | 0.76 | 0.75 | 26100.0 | 0.75 |
| 2020-04-21 | 0.8 | 0.71 | 0.8 | 0.79 | 14200.0 | 0.79 |
| 2020-04-20 | 0.85 | 0.8 | 0.84 | 0.82 | 19600.0 | 0.82 |
| 2020-04-17 | 0.85 | 0.77 | 0.77 | 0.84 | 9800.0 | 0.84 |
| 2020-04-16 | 0.88 | 0.75 | 0.88 | 0.85 | 13900.0 | 0.85 |
| 2020-04-15 | 0.88 | 0.8 | 0.85 | 0.87 | 6300.0 | 0.87 |
| 2020-04-14 | 0.91 | 0.75 | 0.87 | 0.82 | 31600.0 | 0.82 |
| 2020-04-13 | 1.0 | 0.7 | 0.97 | 0.82 | 74400.0 | 0.82 |
| 2020-04-09 | 0.99 | 0.88 | 0.9 | 0.92 | 27900.0 | 0.92 |
| 2020-04-08 | 0.9 | 0.76 | 0.82 | 0.84 | 30400.0 | 0.84 |
| 2020-04-07 | 0.83 | 0.64 | 0.66 | 0.76 | 30400.0 | 0.76 |
| 2020-04-06 | 0.72 | 0.6 | 0.72 | 0.69 | 30500.0 | 0.69 |
| 2020-04-03 | 0.72 | 0.65 | 0.72 | 0.67 | 8300.0 | 0.67 |
| 2020-04-02 | 0.82 | 0.7 | 0.77 | 0.7 | 14100.0 | 0.7 |
| 2020-04-01 | 0.83 | 0.78 | 0.83 | 0.78 | 21100.0 | 0.78 |
| 2020-03-31 | 1.0 | 0.77 | 0.85 | 0.83 | 181500.0 | 0.83 |
| 2020-03-30 | 0.9 | 0.85 | 0.89 | 0.85 | 14600.0 | 0.85 |
| 2020-03-27 | 0.94 | 0.9 | 0.93 | 0.92 | 19400.0 | 0.92 |
| 2020-03-26 | 1.01 | 0.93 | 1.01 | 0.94 | 33400.0 | 0.94 |
| 2020-03-25 | 1.02 | 0.9 | 1.02 | 1.01 | 52700.0 | 1.01 |
| 2020-03-24 | 1.04 | 0.86 | 0.89 | 1.02 | 81300.0 | 1.02 |
| 2020-03-23 | 0.95 | 0.78 | 0.79 | 0.87 | 48500.0 | 0.87 |
| 2020-03-20 | 0.8 | 0.57 | 0.6 | 0.75 | 93900.0 | 0.75 |
| 2020-03-19 | 0.55 | 0.46 | 0.49 | 0.55 | 26100.0 | 0.55 |
| 2020-03-18 | 0.53 | 0.48 | 0.53 | 0.51 | 39700.0 | 0.51 |
| 2020-03-17 | 0.54 | 0.45 | 0.5 | 0.53 | 129900.0 | 0.53 |
| 2020-03-16 | 0.78 | 0.54 | 0.77 | 0.56 | 114300.0 | 0.56 |
| 2020-03-13 | 0.87 | 0.78 | 0.87 | 0.84 | 12400.0 | 0.84 |
| 2020-03-12 | 0.92 | 0.81 | 0.9 | 0.87 | 42500.0 | 0.87 |
| 2020-03-11 | 1.0 | 0.93 | 0.93 | 0.96 | 29900.0 | 0.96 |
| 2020-03-10 | 1.22 | 1.0 | 1.22 | 1.0 | 29500.0 | 1.0 |
| 2020-03-09 | 1.1 | 0.91 | 1.1 | 1.07 | 39700.0 | 1.07 |
| 2020-03-06 | 1.21 | 1.15 | 1.21 | 1.15 | 12700.0 | 1.15 |
| 2020-03-05 | 1.29 | 1.22 | 1.28 | 1.23 | 29400.0 | 1.23 |
| 2020-03-04 | 1.33 | 1.29 | 1.31 | 1.32 | 7600.0 | 1.32 |
| 2020-03-03 | 1.32 | 1.31 | 1.32 | 1.31 | 9300.0 | 1.31 |
| 2020-03-02 | 1.35 | 1.27 | 1.34 | 1.32 | 5500.0 | 1.32 |
| 2020-02-28 | 1.37 | 1.25 | 1.3 | 1.29 | 26300.0 | 1.29 |
| 2020-02-27 | 1.43 | 1.36 | 1.43 | 1.37 | 8700.0 | 1.37 |
| 2020-02-26 | 1.43 | 1.36 | 1.38 | 1.42 | 20800.0 | 1.42 |
| 2020-02-25 | 1.49 | 1.38 | 1.49 | 1.38 | 13400.0 | 1.38 |
| 2020-02-24 | 1.57 | 1.42 | 1.57 | 1.49 | 24800.0 | 1.49 |
| 2020-02-21 | 1.57 | 1.54 | 1.54 | 1.57 | 6100.0 | 1.57 |
| 2020-02-20 | 1.58 | 1.52 | 1.56 | 1.56 | 12600.0 | 1.56 |
| 2020-02-19 | 1.66 | 1.5 | 1.64 | 1.52 | 52800.0 | 1.52 |
| 2020-02-18 | 1.68 | 1.65 | 1.68 | 1.65 | 16900.0 | 1.65 |