| 名前 | Sogou Inc. American Depositary Shares each representing one Class A Ordinary Share |
| ティッカー | SOGO |
| 国 | United States |
| 上場年 | 2017.0 |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 8.36 | 8.24 | 8.27 | 8.3 | 1670000.0 | 8.3 |
| 2021-02-12 | 8.38 | 8.21 | 8.3 | 8.26 | 652600.0 | 8.26 |
| 2021-02-11 | 8.37 | 8.23 | 8.3 | 8.31 | 306700.0 | 8.31 |
| 2021-02-10 | 8.28 | 8.2 | 8.23 | 8.21 | 481300.0 | 8.21 |
| 2021-02-09 | 8.27 | 8.2 | 8.2 | 8.26 | 703500.0 | 8.26 |
| 2021-02-08 | 8.31 | 8.19 | 8.29 | 8.21 | 589700.0 | 8.21 |
| 2021-02-05 | 8.45 | 8.26 | 8.32 | 8.31 | 306000.0 | 8.31 |
| 2021-02-04 | 8.39 | 8.21 | 8.33 | 8.32 | 771100.0 | 8.32 |
| 2021-02-03 | 8.52 | 8.41 | 8.44 | 8.52 | 586000.0 | 8.52 |
| 2021-02-02 | 8.5 | 8.28 | 8.33 | 8.49 | 513800.0 | 8.49 |
| 2021-02-01 | 8.42 | 8.28 | 8.29 | 8.31 | 948500.0 | 8.31 |
| 2021-01-29 | 8.42 | 8.22 | 8.32 | 8.27 | 629500.0 | 8.27 |
| 2021-01-28 | 8.45 | 8.22 | 8.4 | 8.39 | 582100.0 | 8.39 |
| 2021-01-27 | 8.59 | 8.36 | 8.52 | 8.42 | 766000.0 | 8.42 |
| 2021-01-26 | 8.63 | 8.34 | 8.36 | 8.61 | 805100.0 | 8.61 |
| 2021-01-25 | 8.53 | 8.25 | 8.5 | 8.36 | 582500.0 | 8.36 |
| 2021-01-22 | 8.6 | 8.19 | 8.21 | 8.5 | 1512100.0 | 8.5 |
| 2021-01-21 | 8.27 | 8.2 | 8.27 | 8.23 | 599000.0 | 8.23 |
| 2021-01-20 | 8.29 | 8.21 | 8.28 | 8.24 | 944400.0 | 8.24 |
| 2021-01-19 | 8.26 | 8.19 | 8.24 | 8.25 | 1054600.0 | 8.25 |
| 2021-01-15 | 8.27 | 8.15 | 8.2 | 8.26 | 637800.0 | 8.26 |
| 2021-01-14 | 8.28 | 8.18 | 8.22 | 8.2 | 283100.0 | 8.2 |
| 2021-01-13 | 8.27 | 8.18 | 8.22 | 8.23 | 586900.0 | 8.23 |
| 2021-01-12 | 8.3 | 8.18 | 8.22 | 8.21 | 557200.0 | 8.21 |
| 2021-01-11 | 8.31 | 8.19 | 8.3 | 8.23 | 702200.0 | 8.23 |
| 2021-01-08 | 8.34 | 8.2 | 8.2 | 8.29 | 592700.0 | 8.29 |
| 2021-01-07 | 8.26 | 8.14 | 8.2 | 8.26 | 812300.0 | 8.26 |
| 2021-01-06 | 8.27 | 8.16 | 8.2 | 8.23 | 840400.0 | 8.23 |
| 2021-01-05 | 8.3 | 8.16 | 8.18 | 8.21 | 974800.0 | 8.21 |
| 2021-01-04 | 8.28 | 8.13 | 8.13 | 8.22 | 1217700.0 | 8.22 |
| 2020-12-31 | 8.23 | 8.1 | 8.11 | 8.15 | 584600.0 | 8.15 |
| 2020-12-30 | 8.22 | 8.03 | 8.07 | 8.16 | 478400.0 | 8.16 |
| 2020-12-29 | 8.13 | 7.99 | 8.0 | 8.09 | 1092100.0 | 8.09 |
| 2020-12-28 | 8.19 | 7.97 | 8.19 | 8.0 | 1454000.0 | 8.0 |
| 2020-12-24 | 8.21 | 8.12 | 8.2 | 8.17 | 383800.0 | 8.17 |
| 2020-12-23 | 8.3 | 8.18 | 8.3 | 8.21 | 633500.0 | 8.21 |
| 2020-12-22 | 8.43 | 8.3 | 8.43 | 8.32 | 274100.0 | 8.32 |
| 2020-12-21 | 8.48 | 8.27 | 8.34 | 8.42 | 489800.0 | 8.42 |
| 2020-12-18 | 8.44 | 8.3 | 8.32 | 8.42 | 1448000.0 | 8.42 |
| 2020-12-17 | 8.34 | 8.2 | 8.23 | 8.33 | 672300.0 | 8.33 |
| 2020-12-16 | 8.26 | 7.98 | 8.0 | 8.24 | 1040800.0 | 8.24 |
| 2020-12-15 | 8.03 | 7.93 | 8.01 | 7.99 | 2138100.0 | 7.99 |
| 2020-12-14 | 8.31 | 7.9 | 8.29 | 8.0 | 3141000.0 | 8.0 |
| 2020-12-11 | 8.39 | 8.16 | 8.3 | 8.17 | 2583300.0 | 8.17 |
| 2020-12-10 | 8.47 | 8.26 | 8.46 | 8.29 | 2351100.0 | 8.29 |
| 2020-12-09 | 8.66 | 8.44 | 8.6 | 8.46 | 1747700.0 | 8.46 |
| 2020-12-08 | 8.66 | 8.55 | 8.65 | 8.63 | 905000.0 | 8.63 |
| 2020-12-07 | 8.73 | 8.62 | 8.65 | 8.65 | 485400.0 | 8.65 |
| 2020-12-04 | 8.74 | 8.63 | 8.69 | 8.65 | 760100.0 | 8.65 |
| 2020-12-03 | 8.71 | 8.58 | 8.58 | 8.67 | 658800.0 | 8.67 |
| 2020-12-02 | 8.65 | 8.51 | 8.52 | 8.62 | 1635000.0 | 8.62 |
| 2020-12-01 | 8.75 | 8.19 | 8.75 | 8.42 | 6029800.0 | 8.42 |
| 2020-11-30 | 8.87 | 8.77 | 8.86 | 8.82 | 2210900.0 | 8.82 |
| 2020-11-27 | 8.87 | 8.85 | 8.87 | 8.86 | 461800.0 | 8.86 |
| 2020-11-25 | 8.88 | 8.85 | 8.87 | 8.85 | 529400.0 | 8.85 |
| 2020-11-24 | 8.88 | 8.81 | 8.81 | 8.85 | 1011700.0 | 8.85 |
| 2020-11-23 | 8.89 | 8.85 | 8.87 | 8.87 | 1536800.0 | 8.87 |
| 2020-11-20 | 8.9 | 8.86 | 8.88 | 8.89 | 3484700.0 | 8.89 |
| 2020-11-19 | 8.9 | 8.86 | 8.87 | 8.88 | 1665200.0 | 8.88 |
| 2020-11-18 | 8.91 | 8.86 | 8.89 | 8.86 | 2263800.0 | 8.86 |
| 2020-11-17 | 8.92 | 8.87 | 8.88 | 8.89 | 1230200.0 | 8.89 |
| 2020-11-16 | 8.9 | 8.86 | 8.87 | 8.89 | 658700.0 | 8.89 |
| 2020-11-13 | 8.93 | 8.85 | 8.85 | 8.92 | 1235600.0 | 8.92 |
| 2020-11-12 | 8.88 | 8.78 | 8.8 | 8.85 | 1731200.0 | 8.85 |
| 2020-11-11 | 8.89 | 8.44 | 8.87 | 8.82 | 3425500.0 | 8.82 |
| 2020-11-10 | 8.92 | 8.86 | 8.9 | 8.86 | 1441700.0 | 8.86 |
| 2020-11-09 | 8.92 | 8.89 | 8.92 | 8.9 | 407700.0 | 8.9 |
| 2020-11-06 | 8.93 | 8.92 | 8.92 | 8.92 | 344700.0 | 8.92 |
| 2020-11-05 | 8.93 | 8.91 | 8.92 | 8.92 | 398400.0 | 8.92 |
| 2020-11-04 | 8.94 | 8.89 | 8.89 | 8.92 | 880000.0 | 8.92 |
| 2020-11-03 | 8.9 | 8.89 | 8.89 | 8.89 | 263800.0 | 8.89 |
| 2020-11-02 | 8.91 | 8.88 | 8.9 | 8.89 | 1194400.0 | 8.89 |
| 2020-10-30 | 8.91 | 8.89 | 8.89 | 8.9 | 2656400.0 | 8.9 |
| 2020-10-29 | 8.91 | 8.89 | 8.89 | 8.89 | 859500.0 | 8.89 |
| 2020-10-28 | 8.89 | 8.88 | 8.88 | 8.88 | 435100.0 | 8.88 |
| 2020-10-27 | 8.9 | 8.88 | 8.88 | 8.88 | 418600.0 | 8.88 |
| 2020-10-26 | 8.89 | 8.88 | 8.88 | 8.88 | 210000.0 | 8.88 |
| 2020-10-23 | 8.89 | 8.88 | 8.88 | 8.88 | 357600.0 | 8.88 |
| 2020-10-22 | 8.9 | 8.87 | 8.88 | 8.87 | 859000.0 | 8.87 |
| 2020-10-21 | 8.89 | 8.87 | 8.87 | 8.87 | 454600.0 | 8.87 |
| 2020-10-20 | 8.89 | 8.87 | 8.88 | 8.87 | 609600.0 | 8.87 |
| 2020-10-19 | 8.89 | 8.87 | 8.88 | 8.87 | 465800.0 | 8.87 |
| 2020-10-16 | 8.89 | 8.87 | 8.88 | 8.88 | 1319000.0 | 8.88 |
| 2020-10-15 | 8.88 | 8.87 | 8.87 | 8.87 | 228100.0 | 8.87 |
| 2020-10-14 | 8.88 | 8.87 | 8.88 | 8.87 | 1199800.0 | 8.87 |
| 2020-10-13 | 8.88 | 8.87 | 8.88 | 8.88 | 350400.0 | 8.88 |
| 2020-10-12 | 8.88 | 8.87 | 8.88 | 8.87 | 683900.0 | 8.87 |
| 2020-10-09 | 8.88 | 8.87 | 8.87 | 8.88 | 1030000.0 | 8.88 |
| 2020-10-08 | 8.89 | 8.87 | 8.88 | 8.87 | 578500.0 | 8.87 |
| 2020-10-07 | 8.89 | 8.87 | 8.88 | 8.87 | 1082100.0 | 8.87 |
| 2020-10-06 | 8.9 | 8.87 | 8.88 | 8.87 | 1011700.0 | 8.87 |
| 2020-10-05 | 8.94 | 8.86 | 8.89 | 8.88 | 2373400.0 | 8.88 |
| 2020-10-02 | 8.9 | 8.88 | 8.88 | 8.89 | 1297100.0 | 8.89 |
| 2020-10-01 | 8.9 | 8.87 | 8.89 | 8.88 | 1766700.0 | 8.88 |
| 2020-09-30 | 8.9 | 8.86 | 8.88 | 8.89 | 2376900.0 | 8.89 |
| 2020-09-29 | 8.9 | 8.85 | 8.88 | 8.87 | 12097400.0 | 8.87 |
| 2020-09-28 | 8.68 | 8.63 | 8.64 | 8.67 | 504600.0 | 8.67 |
| 2020-09-25 | 8.64 | 8.6 | 8.61 | 8.6 | 448100.0 | 8.6 |
| 2020-09-24 | 8.63 | 8.59 | 8.6 | 8.62 | 468900.0 | 8.62 |
| 2020-09-23 | 8.66 | 8.59 | 8.6 | 8.62 | 756200.0 | 8.62 |
| 2020-09-22 | 8.66 | 8.6 | 8.65 | 8.6 | 540100.0 | 8.6 |
| 2020-09-21 | 8.68 | 8.62 | 8.63 | 8.67 | 378800.0 | 8.67 |
| 2020-09-18 | 8.68 | 8.6 | 8.64 | 8.67 | 503200.0 | 8.67 |
| 2020-09-17 | 8.64 | 8.57 | 8.58 | 8.63 | 455000.0 | 8.63 |
| 2020-09-16 | 8.7 | 8.57 | 8.7 | 8.58 | 2527200.0 | 8.58 |
| 2020-09-15 | 8.72 | 8.65 | 8.7 | 8.65 | 581400.0 | 8.65 |
| 2020-09-14 | 8.73 | 8.65 | 8.69 | 8.65 | 530200.0 | 8.65 |
| 2020-09-11 | 8.71 | 8.65 | 8.69 | 8.7 | 536900.0 | 8.7 |
| 2020-09-10 | 8.71 | 8.65 | 8.7 | 8.65 | 898000.0 | 8.65 |
| 2020-09-09 | 8.72 | 8.65 | 8.65 | 8.69 | 977800.0 | 8.69 |
| 2020-09-08 | 8.7 | 8.63 | 8.69 | 8.63 | 1041000.0 | 8.63 |
| 2020-09-04 | 8.71 | 8.6 | 8.69 | 8.7 | 1491200.0 | 8.7 |
| 2020-09-03 | 8.7 | 8.61 | 8.66 | 8.68 | 1283400.0 | 8.68 |
| 2020-09-02 | 8.7 | 8.64 | 8.7 | 8.68 | 1219700.0 | 8.68 |
| 2020-09-01 | 8.7 | 8.63 | 8.64 | 8.69 | 738800.0 | 8.69 |
| 2020-08-31 | 8.69 | 8.64 | 8.67 | 8.65 | 550400.0 | 8.65 |
| 2020-08-28 | 8.7 | 8.65 | 8.7 | 8.67 | 351200.0 | 8.67 |
| 2020-08-27 | 8.72 | 8.63 | 8.72 | 8.67 | 670900.0 | 8.67 |
| 2020-08-26 | 8.75 | 8.64 | 8.71 | 8.74 | 1193700.0 | 8.74 |
| 2020-08-25 | 8.74 | 8.63 | 8.68 | 8.69 | 1232500.0 | 8.69 |
| 2020-08-24 | 8.68 | 8.59 | 8.6 | 8.66 | 636300.0 | 8.66 |
| 2020-08-21 | 8.63 | 8.58 | 8.58 | 8.59 | 579700.0 | 8.59 |
| 2020-08-20 | 8.67 | 8.58 | 8.66 | 8.58 | 621400.0 | 8.58 |
| 2020-08-19 | 8.68 | 8.6 | 8.6 | 8.65 | 837600.0 | 8.65 |
| 2020-08-18 | 8.69 | 8.58 | 8.59 | 8.66 | 941200.0 | 8.66 |
| 2020-08-17 | 8.64 | 8.58 | 8.6 | 8.6 | 999400.0 | 8.6 |
| 2020-08-14 | 8.72 | 8.57 | 8.65 | 8.61 | 1329900.0 | 8.61 |
| 2020-08-13 | 8.8 | 8.58 | 8.58 | 8.69 | 4250800.0 | 8.69 |
| 2020-08-12 | 8.69 | 8.53 | 8.57 | 8.68 | 2364400.0 | 8.68 |
| 2020-08-11 | 8.6 | 8.53 | 8.6 | 8.56 | 1782900.0 | 8.56 |
| 2020-08-10 | 8.64 | 8.51 | 8.51 | 8.56 | 3094300.0 | 8.56 |
| 2020-08-07 | 8.65 | 8.53 | 8.58 | 8.61 | 3585600.0 | 8.61 |
| 2020-08-06 | 8.7 | 8.62 | 8.67 | 8.64 | 1449400.0 | 8.64 |
| 2020-08-05 | 8.7 | 8.55 | 8.61 | 8.69 | 2565400.0 | 8.69 |
| 2020-08-04 | 8.7 | 8.6 | 8.6 | 8.61 | 2425100.0 | 8.61 |
| 2020-08-03 | 8.69 | 8.53 | 8.62 | 8.68 | 3389100.0 | 8.68 |
| 2020-07-31 | 8.7 | 8.45 | 8.46 | 8.62 | 4533900.0 | 8.62 |
| 2020-07-30 | 8.54 | 8.44 | 8.45 | 8.45 | 4897700.0 | 8.45 |
| 2020-07-29 | 8.51 | 8.43 | 8.43 | 8.49 | 11404000.0 | 8.49 |
| 2020-07-28 | 8.52 | 8.37 | 8.48 | 8.42 | 17196100.0 | 8.42 |
| 2020-07-27 | 8.67 | 7.93 | 8.38 | 8.51 | 46565300.0 | 8.51 |
| 2020-07-24 | 5.88 | 5.14 | 5.18 | 5.75 | 10388900.0 | 5.75 |
| 2020-07-23 | 4.99 | 4.72 | 4.88 | 4.75 | 1455300.0 | 4.75 |
| 2020-07-22 | 5.0 | 4.68 | 4.99 | 4.77 | 1972800.0 | 4.77 |
| 2020-07-21 | 5.1 | 4.74 | 4.76 | 5.02 | 1476400.0 | 5.02 |
| 2020-07-20 | 4.66 | 4.5 | 4.59 | 4.64 | 2323500.0 | 4.64 |
| 2020-07-17 | 4.86 | 4.6 | 4.81 | 4.61 | 984200.0 | 4.61 |
| 2020-07-16 | 4.88 | 4.72 | 4.86 | 4.81 | 1023900.0 | 4.81 |
| 2020-07-15 | 5.13 | 4.86 | 5.08 | 5.0 | 1080200.0 | 5.0 |
| 2020-07-14 | 5.39 | 4.91 | 5.25 | 4.96 | 1643400.0 | 4.96 |
| 2020-07-13 | 5.75 | 5.36 | 5.46 | 5.4 | 2312100.0 | 5.4 |
| 2020-07-10 | 5.7 | 5.11 | 5.62 | 5.5 | 3594400.0 | 5.5 |
| 2020-07-09 | 5.55 | 4.85 | 4.85 | 5.55 | 7363900.0 | 5.55 |
| 2020-07-08 | 4.97 | 4.35 | 4.35 | 4.76 | 4249200.0 | 4.76 |
| 2020-07-07 | 4.37 | 4.21 | 4.24 | 4.36 | 918400.0 | 4.36 |
| 2020-07-06 | 4.37 | 4.2 | 4.25 | 4.28 | 1365600.0 | 4.28 |
| 2020-07-02 | 4.17 | 4.07 | 4.1 | 4.09 | 803600.0 | 4.09 |
| 2020-07-01 | 4.24 | 4.01 | 4.18 | 4.07 | 741500.0 | 4.07 |
| 2020-06-30 | 4.18 | 4.02 | 4.06 | 4.18 | 764700.0 | 4.18 |
| 2020-06-29 | 4.1 | 3.99 | 4.05 | 4.1 | 453600.0 | 4.1 |
| 2020-06-26 | 4.17 | 4.04 | 4.13 | 4.05 | 506300.0 | 4.05 |
| 2020-06-25 | 4.17 | 4.08 | 4.08 | 4.13 | 399300.0 | 4.13 |
| 2020-06-24 | 4.39 | 4.05 | 4.32 | 4.11 | 1694100.0 | 4.11 |
| 2020-06-23 | 4.46 | 4.28 | 4.3 | 4.42 | 1435200.0 | 4.42 |
| 2020-06-22 | 4.35 | 4.21 | 4.31 | 4.27 | 895700.0 | 4.27 |
| 2020-06-19 | 4.41 | 4.26 | 4.26 | 4.35 | 799600.0 | 4.35 |
| 2020-06-18 | 4.37 | 4.24 | 4.27 | 4.3 | 681200.0 | 4.3 |
| 2020-06-17 | 4.41 | 4.19 | 4.25 | 4.33 | 1379700.0 | 4.33 |
| 2020-06-16 | 4.41 | 4.02 | 4.09 | 4.25 | 3074100.0 | 4.25 |
| 2020-06-15 | 3.98 | 3.6 | 3.6 | 3.96 | 2398000.0 | 3.96 |
| 2020-06-12 | 3.69 | 3.57 | 3.65 | 3.64 | 1205400.0 | 3.64 |
| 2020-06-11 | 3.79 | 3.47 | 3.49 | 3.67 | 1699900.0 | 3.67 |
| 2020-06-10 | 3.64 | 3.46 | 3.5 | 3.61 | 1117500.0 | 3.61 |
| 2020-06-09 | 3.58 | 3.47 | 3.54 | 3.47 | 595000.0 | 3.47 |
| 2020-06-08 | 3.6 | 3.48 | 3.48 | 3.56 | 880900.0 | 3.56 |
| 2020-06-05 | 3.54 | 3.41 | 3.46 | 3.49 | 1240500.0 | 3.49 |
| 2020-06-04 | 3.5 | 3.37 | 3.46 | 3.44 | 1162300.0 | 3.44 |
| 2020-06-03 | 3.46 | 3.26 | 3.26 | 3.34 | 1504900.0 | 3.34 |
| 2020-06-02 | 3.34 | 3.2 | 3.24 | 3.25 | 765400.0 | 3.25 |
| 2020-06-01 | 3.26 | 3.11 | 3.19 | 3.2 | 519800.0 | 3.2 |
| 2020-05-29 | 3.22 | 3.06 | 3.18 | 3.19 | 731700.0 | 3.19 |
| 2020-05-28 | 3.29 | 3.1 | 3.28 | 3.15 | 1032600.0 | 3.15 |
| 2020-05-27 | 3.39 | 3.15 | 3.38 | 3.33 | 1400400.0 | 3.33 |
| 2020-05-26 | 3.5 | 3.0 | 3.0 | 3.39 | 4340100.0 | 3.39 |
| 2020-05-22 | 3.12 | 2.95 | 3.1 | 2.96 | 1864300.0 | 2.96 |
| 2020-05-21 | 3.27 | 3.07 | 3.27 | 3.17 | 1402900.0 | 3.17 |
| 2020-05-20 | 3.41 | 3.21 | 3.39 | 3.27 | 1875200.0 | 3.27 |
| 2020-05-19 | 3.45 | 3.31 | 3.37 | 3.36 | 1522800.0 | 3.36 |
| 2020-05-18 | 3.56 | 3.3 | 3.41 | 3.47 | 1728000.0 | 3.47 |
| 2020-05-15 | 3.56 | 3.34 | 3.36 | 3.51 | 863700.0 | 3.51 |
| 2020-05-14 | 3.44 | 3.34 | 3.41 | 3.41 | 625800.0 | 3.41 |
| 2020-05-13 | 3.57 | 3.38 | 3.55 | 3.51 | 796600.0 | 3.51 |
| 2020-05-12 | 3.6 | 3.53 | 3.53 | 3.53 | 375100.0 | 3.53 |
| 2020-05-11 | 3.66 | 3.39 | 3.43 | 3.53 | 823500.0 | 3.53 |
| 2020-05-08 | 3.56 | 3.44 | 3.5 | 3.49 | 525100.0 | 3.49 |
| 2020-05-07 | 3.54 | 3.4 | 3.43 | 3.47 | 640900.0 | 3.47 |
| 2020-05-06 | 3.47 | 3.36 | 3.37 | 3.41 | 600800.0 | 3.41 |
| 2020-05-05 | 3.53 | 3.3 | 3.38 | 3.3 | 736100.0 | 3.3 |
| 2020-05-04 | 3.48 | 3.33 | 3.38 | 3.4 | 577600.0 | 3.4 |
| 2020-05-01 | 3.51 | 3.34 | 3.5 | 3.38 | 815000.0 | 3.38 |
| 2020-04-30 | 3.71 | 3.42 | 3.49 | 3.56 | 1158900.0 | 3.56 |
| 2020-04-29 | 3.49 | 3.34 | 3.38 | 3.41 | 572700.0 | 3.41 |
| 2020-04-28 | 3.45 | 3.33 | 3.4 | 3.34 | 1080500.0 | 3.34 |
| 2020-04-27 | 3.5 | 3.38 | 3.4 | 3.45 | 504500.0 | 3.45 |
| 2020-04-24 | 3.4 | 3.28 | 3.36 | 3.37 | 275000.0 | 3.37 |
| 2020-04-23 | 3.5 | 3.3 | 3.33 | 3.34 | 580000.0 | 3.34 |
| 2020-04-22 | 3.41 | 3.27 | 3.35 | 3.31 | 350500.0 | 3.31 |
| 2020-04-21 | 3.4 | 3.22 | 3.34 | 3.35 | 666500.0 | 3.35 |
| 2020-04-20 | 3.47 | 3.35 | 3.35 | 3.4 | 344300.0 | 3.4 |
| 2020-04-17 | 3.52 | 3.36 | 3.39 | 3.43 | 631300.0 | 3.43 |
| 2020-04-16 | 3.37 | 3.28 | 3.34 | 3.37 | 367000.0 | 3.37 |
| 2020-04-15 | 3.37 | 3.27 | 3.35 | 3.34 | 381900.0 | 3.34 |
| 2020-04-14 | 3.55 | 3.4 | 3.42 | 3.43 | 599100.0 | 3.43 |
| 2020-04-13 | 3.54 | 3.33 | 3.51 | 3.47 | 708400.0 | 3.47 |
| 2020-04-09 | 3.57 | 3.36 | 3.36 | 3.5 | 855400.0 | 3.5 |
| 2020-04-08 | 3.45 | 3.32 | 3.43 | 3.42 | 868900.0 | 3.42 |
| 2020-04-07 | 3.53 | 3.38 | 3.4 | 3.41 | 752900.0 | 3.41 |
| 2020-04-06 | 3.42 | 3.34 | 3.35 | 3.37 | 479400.0 | 3.37 |
| 2020-04-03 | 3.38 | 3.26 | 3.3 | 3.3 | 376600.0 | 3.3 |
| 2020-04-02 | 3.42 | 3.26 | 3.28 | 3.33 | 496300.0 | 3.33 |
| 2020-04-01 | 3.38 | 3.26 | 3.26 | 3.31 | 642400.0 | 3.31 |
| 2020-03-31 | 3.5 | 3.3 | 3.32 | 3.36 | 421300.0 | 3.36 |
| 2020-03-30 | 3.35 | 3.17 | 3.25 | 3.28 | 361700.0 | 3.28 |
| 2020-03-27 | 3.33 | 3.22 | 3.3 | 3.26 | 701700.0 | 3.26 |
| 2020-03-26 | 3.53 | 3.35 | 3.4 | 3.37 | 841200.0 | 3.37 |
| 2020-03-25 | 3.5 | 3.33 | 3.36 | 3.49 | 785500.0 | 3.49 |
| 2020-03-24 | 3.54 | 3.31 | 3.45 | 3.35 | 848500.0 | 3.35 |
| 2020-03-23 | 3.36 | 3.16 | 3.32 | 3.29 | 785200.0 | 3.29 |
| 2020-03-20 | 3.44 | 3.21 | 3.36 | 3.39 | 1176100.0 | 3.39 |
| 2020-03-19 | 3.35 | 3.05 | 3.05 | 3.31 | 825300.0 | 3.31 |
| 2020-03-18 | 3.48 | 3.0 | 3.41 | 3.19 | 1494600.0 | 3.19 |
| 2020-03-17 | 3.64 | 3.25 | 3.6 | 3.52 | 1349400.0 | 3.52 |
| 2020-03-16 | 3.76 | 3.45 | 3.7 | 3.46 | 1071000.0 | 3.46 |
| 2020-03-13 | 4.08 | 3.76 | 4.05 | 4.02 | 1438500.0 | 4.02 |
| 2020-03-12 | 3.96 | 3.53 | 3.74 | 3.91 | 1799600.0 | 3.91 |
| 2020-03-11 | 4.07 | 3.86 | 3.9 | 3.99 | 1830300.0 | 3.99 |
| 2020-03-10 | 4.11 | 3.89 | 4.1 | 4.01 | 1492600.0 | 4.01 |
| 2020-03-09 | 4.43 | 3.8 | 3.9 | 3.88 | 4827700.0 | 3.88 |
| 2020-03-06 | 3.94 | 3.8 | 3.9 | 3.85 | 845500.0 | 3.85 |
| 2020-03-05 | 4.05 | 3.93 | 4.05 | 3.94 | 478700.0 | 3.94 |
| 2020-03-04 | 4.06 | 3.97 | 4.02 | 4.05 | 474400.0 | 4.05 |
| 2020-03-03 | 4.12 | 3.94 | 4.02 | 4.04 | 923800.0 | 4.04 |
| 2020-03-02 | 4.28 | 3.95 | 4.27 | 4.06 | 915800.0 | 4.06 |
| 2020-02-28 | 4.41 | 3.88 | 3.88 | 4.25 | 3805900.0 | 4.25 |
| 2020-02-27 | 4.13 | 3.82 | 4.0 | 3.97 | 1487700.0 | 3.97 |
| 2020-02-26 | 4.05 | 3.9 | 3.9 | 4.05 | 1099900.0 | 4.05 |
| 2020-02-25 | 4.1 | 3.91 | 4.04 | 3.91 | 844400.0 | 3.91 |
| 2020-02-24 | 4.08 | 3.99 | 4.02 | 4.08 | 791300.0 | 4.08 |
| 2020-02-21 | 4.2 | 4.07 | 4.19 | 4.11 | 684500.0 | 4.11 |
| 2020-02-20 | 4.3 | 4.18 | 4.21 | 4.2 | 461900.0 | 4.2 |
| 2020-02-19 | 4.36 | 4.19 | 4.28 | 4.22 | 1102600.0 | 4.22 |
| 2020-02-18 | 4.28 | 4.16 | 4.23 | 4.25 | 682700.0 | 4.25 |