| 名前 | Tarena International Inc. American Depositary Shares |
| ティッカー | TEDU |
| 国 | China |
| 上場年 | 2014.0 |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 3.3 | 3.19 | 3.28 | 3.25 | 367200.0 | 3.25 |
| 2021-02-12 | 3.32 | 3.16 | 3.24 | 3.24 | 822600.0 | 3.24 |
| 2021-02-11 | 3.26 | 3.15 | 3.25 | 3.22 | 401800.0 | 3.22 |
| 2021-02-10 | 3.27 | 3.09 | 3.19 | 3.25 | 529000.0 | 3.25 |
| 2021-02-09 | 3.3 | 3.12 | 3.24 | 3.19 | 313800.0 | 3.19 |
| 2021-02-08 | 3.24 | 3.06 | 3.14 | 3.21 | 683000.0 | 3.21 |
| 2021-02-05 | 3.47 | 3.08 | 3.41 | 3.15 | 1998500.0 | 3.15 |
| 2021-02-04 | 3.48 | 3.1 | 3.15 | 3.39 | 5284900.0 | 3.39 |
| 2021-02-03 | 3.2 | 3.12 | 3.16 | 3.17 | 232200.0 | 3.17 |
| 2021-02-02 | 3.15 | 3.04 | 3.08 | 3.15 | 146500.0 | 3.15 |
| 2021-02-01 | 3.08 | 3.02 | 3.03 | 3.07 | 149500.0 | 3.07 |
| 2021-01-29 | 3.17 | 3.0 | 3.05 | 3.0 | 761800.0 | 3.0 |
| 2021-01-28 | 3.11 | 3.03 | 3.08 | 3.05 | 134300.0 | 3.05 |
| 2021-01-27 | 3.19 | 3.05 | 3.12 | 3.11 | 229600.0 | 3.11 |
| 2021-01-26 | 3.2 | 3.11 | 3.18 | 3.19 | 108700.0 | 3.19 |
| 2021-01-25 | 3.22 | 3.08 | 3.15 | 3.18 | 186700.0 | 3.18 |
| 2021-01-22 | 3.17 | 3.06 | 3.12 | 3.11 | 168300.0 | 3.11 |
| 2021-01-21 | 3.2 | 3.01 | 3.08 | 3.18 | 417500.0 | 3.18 |
| 2021-01-20 | 3.13 | 3.0 | 3.01 | 3.07 | 528900.0 | 3.07 |
| 2021-01-19 | 3.05 | 2.95 | 2.97 | 3.01 | 155000.0 | 3.01 |
| 2021-01-15 | 3.01 | 2.95 | 3.0 | 2.98 | 149800.0 | 2.98 |
| 2021-01-14 | 3.09 | 2.98 | 3.09 | 2.99 | 215000.0 | 2.99 |
| 2021-01-13 | 3.09 | 2.99 | 3.01 | 3.05 | 352100.0 | 3.05 |
| 2021-01-12 | 3.16 | 2.97 | 3.15 | 2.99 | 341900.0 | 2.99 |
| 2021-01-11 | 3.16 | 3.07 | 3.14 | 3.15 | 163600.0 | 3.15 |
| 2021-01-08 | 3.23 | 3.13 | 3.23 | 3.14 | 86300.0 | 3.14 |
| 2021-01-07 | 3.25 | 3.12 | 3.13 | 3.23 | 192000.0 | 3.23 |
| 2021-01-06 | 3.22 | 3.07 | 3.21 | 3.1 | 164500.0 | 3.1 |
| 2021-01-05 | 3.21 | 2.96 | 2.96 | 3.19 | 155000.0 | 3.19 |
| 2021-01-04 | 3.09 | 2.86 | 3.09 | 2.93 | 284500.0 | 2.93 |
| 2020-12-31 | 3.2 | 3.04 | 3.13 | 3.04 | 151100.0 | 3.04 |
| 2020-12-30 | 3.25 | 3.02 | 3.02 | 3.16 | 193200.0 | 3.16 |
| 2020-12-29 | 3.14 | 3.01 | 3.07 | 3.05 | 209700.0 | 3.05 |
| 2020-12-28 | 3.25 | 3.03 | 3.16 | 3.1 | 459400.0 | 3.1 |
| 2020-12-24 | 3.27 | 3.2 | 3.25 | 3.22 | 56900.0 | 3.22 |
| 2020-12-23 | 3.29 | 3.24 | 3.26 | 3.26 | 49700.0 | 3.26 |
| 2020-12-22 | 3.3 | 3.2 | 3.2 | 3.26 | 99200.0 | 3.26 |
| 2020-12-21 | 3.3 | 3.13 | 3.13 | 3.24 | 101700.0 | 3.24 |
| 2020-12-18 | 3.24 | 3.13 | 3.22 | 3.23 | 110300.0 | 3.23 |
| 2020-12-17 | 3.33 | 3.22 | 3.29 | 3.22 | 183000.0 | 3.22 |
| 2020-12-16 | 3.37 | 3.26 | 3.26 | 3.3 | 91100.0 | 3.3 |
| 2020-12-15 | 3.38 | 3.21 | 3.32 | 3.29 | 302000.0 | 3.29 |
| 2020-12-14 | 3.42 | 3.28 | 3.42 | 3.38 | 475200.0 | 3.38 |
| 2020-12-11 | 3.52 | 3.38 | 3.5 | 3.47 | 273100.0 | 3.47 |
| 2020-12-10 | 3.51 | 3.37 | 3.4 | 3.5 | 410200.0 | 3.5 |
| 2020-12-09 | 3.51 | 3.27 | 3.48 | 3.3 | 489000.0 | 3.3 |
| 2020-12-08 | 3.66 | 3.41 | 3.66 | 3.52 | 1919300.0 | 3.52 |
| 2020-12-07 | 3.29 | 3.06 | 3.25 | 3.14 | 103600.0 | 3.14 |
| 2020-12-04 | 3.44 | 3.23 | 3.32 | 3.34 | 108100.0 | 3.34 |
| 2020-12-03 | 3.49 | 3.23 | 3.23 | 3.32 | 154300.0 | 3.32 |
| 2020-12-02 | 3.46 | 3.02 | 3.18 | 3.28 | 262200.0 | 3.28 |
| 2020-12-01 | 3.88 | 3.0 | 3.0 | 3.25 | 1533700.0 | 3.25 |
| 2020-11-30 | 2.97 | 2.5 | 2.61 | 2.96 | 341100.0 | 2.96 |
| 2020-11-27 | 2.72 | 2.42 | 2.42 | 2.66 | 285700.0 | 2.66 |
| 2020-11-25 | 2.69 | 2.34 | 2.58 | 2.4 | 387200.0 | 2.4 |
| 2020-11-24 | 2.68 | 2.25 | 2.26 | 2.49 | 397400.0 | 2.49 |
| 2020-11-23 | 2.29 | 2.18 | 2.23 | 2.28 | 189700.0 | 2.28 |
| 2020-11-20 | 2.28 | 2.15 | 2.15 | 2.23 | 141000.0 | 2.23 |
| 2020-11-19 | 2.2 | 2.02 | 2.02 | 2.14 | 251000.0 | 2.14 |
| 2020-11-18 | 2.14 | 1.99 | 2.02 | 2.05 | 601900.0 | 2.05 |
| 2020-11-17 | 2.1 | 1.95 | 1.95 | 2.02 | 164700.0 | 2.02 |
| 2020-11-16 | 2.25 | 1.81 | 1.9 | 2.01 | 249800.0 | 2.01 |
| 2020-11-13 | 2.18 | 1.87 | 2.15 | 1.94 | 211000.0 | 1.94 |
| 2020-11-12 | 2.17 | 2.06 | 2.12 | 2.07 | 119700.0 | 2.07 |
| 2020-11-11 | 2.24 | 2.09 | 2.16 | 2.11 | 104200.0 | 2.11 |
| 2020-11-10 | 2.17 | 2.09 | 2.12 | 2.14 | 42500.0 | 2.14 |
| 2020-11-09 | 2.24 | 2.05 | 2.14 | 2.15 | 179700.0 | 2.15 |
| 2020-11-06 | 2.15 | 1.99 | 1.99 | 2.14 | 84600.0 | 2.14 |
| 2020-11-05 | 1.99 | 1.95 | 1.97 | 1.99 | 45100.0 | 1.99 |
| 2020-11-04 | 2.02 | 1.94 | 1.95 | 1.97 | 36000.0 | 1.97 |
| 2020-11-03 | 2.02 | 1.95 | 2.01 | 1.95 | 176900.0 | 1.95 |
| 2020-11-02 | 2.04 | 1.95 | 2.02 | 2.01 | 31300.0 | 2.01 |
| 2020-10-30 | 2.07 | 1.91 | 2.01 | 1.97 | 31100.0 | 1.97 |
| 2020-10-29 | 2.15 | 1.96 | 1.96 | 1.96 | 79400.0 | 1.96 |
| 2020-10-28 | 2.04 | 1.9 | 2.04 | 1.96 | 48300.0 | 1.96 |
| 2020-10-27 | 2.07 | 1.98 | 2.0 | 2.05 | 48500.0 | 2.05 |
| 2020-10-26 | 2.15 | 1.96 | 2.09 | 2.0 | 93900.0 | 2.0 |
| 2020-10-23 | 2.2 | 1.97 | 1.97 | 2.14 | 395500.0 | 2.14 |
| 2020-10-22 | 2.02 | 1.9 | 1.96 | 1.95 | 149300.0 | 1.95 |
| 2020-10-21 | 1.91 | 1.85 | 1.91 | 1.87 | 101500.0 | 1.87 |
| 2020-10-20 | 1.99 | 1.83 | 1.96 | 1.93 | 65900.0 | 1.93 |
| 2020-10-19 | 2.1 | 1.93 | 1.97 | 1.94 | 179800.0 | 1.94 |
| 2020-10-16 | 2.05 | 1.86 | 1.86 | 1.94 | 297400.0 | 1.94 |
| 2020-10-15 | 1.87 | 1.73 | 1.73 | 1.85 | 121100.0 | 1.85 |
| 2020-10-14 | 1.79 | 1.73 | 1.73 | 1.75 | 66900.0 | 1.75 |
| 2020-10-13 | 1.86 | 1.73 | 1.79 | 1.75 | 284000.0 | 1.75 |
| 2020-10-12 | 2.02 | 1.75 | 1.77 | 1.81 | 1468600.0 | 1.81 |
| 2020-10-09 | 1.78 | 1.72 | 1.75 | 1.76 | 28000.0 | 1.76 |
| 2020-10-08 | 1.77 | 1.73 | 1.74 | 1.75 | 47200.0 | 1.75 |
| 2020-10-07 | 1.77 | 1.71 | 1.71 | 1.73 | 75600.0 | 1.73 |
| 2020-10-06 | 1.77 | 1.69 | 1.69 | 1.69 | 70800.0 | 1.69 |
| 2020-10-05 | 1.75 | 1.66 | 1.66 | 1.7 | 53500.0 | 1.7 |
| 2020-10-02 | 1.79 | 1.6 | 1.74 | 1.65 | 276200.0 | 1.65 |
| 2020-10-01 | 1.84 | 1.75 | 1.77 | 1.79 | 97400.0 | 1.79 |
| 2020-09-30 | 1.81 | 1.69 | 1.69 | 1.76 | 98500.0 | 1.76 |
| 2020-09-29 | 1.83 | 1.7 | 1.74 | 1.72 | 191400.0 | 1.72 |
| 2020-09-28 | 2.06 | 1.67 | 1.67 | 1.81 | 2036400.0 | 1.81 |
| 2020-09-25 | 1.74 | 1.66 | 1.66 | 1.69 | 69100.0 | 1.69 |
| 2020-09-24 | 1.73 | 1.63 | 1.63 | 1.7 | 81900.0 | 1.7 |
| 2020-09-23 | 1.68 | 1.63 | 1.63 | 1.63 | 66100.0 | 1.63 |
| 2020-09-22 | 1.8 | 1.64 | 1.64 | 1.66 | 352700.0 | 1.66 |
| 2020-09-21 | 1.68 | 1.58 | 1.62 | 1.67 | 50600.0 | 1.67 |
| 2020-09-18 | 1.67 | 1.59 | 1.63 | 1.62 | 100700.0 | 1.62 |
| 2020-09-17 | 1.66 | 1.51 | 1.59 | 1.61 | 75900.0 | 1.61 |
| 2020-09-16 | 1.71 | 1.63 | 1.66 | 1.64 | 132400.0 | 1.64 |
| 2020-09-15 | 1.67 | 1.55 | 1.55 | 1.65 | 97400.0 | 1.65 |
| 2020-09-14 | 1.6 | 1.53 | 1.53 | 1.57 | 113800.0 | 1.57 |
| 2020-09-11 | 1.57 | 1.5 | 1.52 | 1.56 | 219000.0 | 1.56 |
| 2020-09-10 | 1.59 | 1.52 | 1.53 | 1.53 | 122400.0 | 1.53 |
| 2020-09-09 | 1.56 | 1.51 | 1.53 | 1.56 | 87400.0 | 1.56 |
| 2020-09-08 | 1.6 | 1.53 | 1.57 | 1.57 | 117000.0 | 1.57 |
| 2020-09-04 | 1.69 | 1.53 | 1.55 | 1.57 | 382900.0 | 1.57 |
| 2020-09-03 | 1.6 | 1.51 | 1.6 | 1.53 | 178600.0 | 1.53 |
| 2020-09-02 | 1.64 | 1.57 | 1.6 | 1.6 | 98100.0 | 1.6 |
| 2020-09-01 | 1.66 | 1.58 | 1.65 | 1.59 | 138600.0 | 1.59 |
| 2020-08-31 | 1.7 | 1.65 | 1.69 | 1.66 | 60900.0 | 1.66 |
| 2020-08-28 | 1.74 | 1.58 | 1.58 | 1.69 | 352600.0 | 1.69 |
| 2020-08-27 | 1.68 | 1.6 | 1.61 | 1.67 | 131200.0 | 1.67 |
| 2020-08-26 | 1.69 | 1.61 | 1.68 | 1.65 | 117300.0 | 1.65 |
| 2020-08-25 | 1.78 | 1.62 | 1.62 | 1.69 | 126200.0 | 1.69 |
| 2020-08-24 | 1.68 | 1.61 | 1.64 | 1.62 | 151200.0 | 1.62 |
| 2020-08-21 | 1.71 | 1.61 | 1.68 | 1.61 | 256000.0 | 1.61 |
| 2020-08-20 | 1.75 | 1.68 | 1.72 | 1.72 | 134000.0 | 1.72 |
| 2020-08-19 | 1.83 | 1.68 | 1.82 | 1.76 | 360700.0 | 1.76 |
| 2020-08-18 | 2.04 | 1.63 | 1.63 | 1.87 | 1341000.0 | 1.87 |
| 2020-08-17 | 1.69 | 1.61 | 1.66 | 1.64 | 229900.0 | 1.64 |
| 2020-08-14 | 1.75 | 1.66 | 1.74 | 1.69 | 189000.0 | 1.69 |
| 2020-08-13 | 1.9 | 1.72 | 1.77 | 1.78 | 385200.0 | 1.78 |
| 2020-08-12 | 1.95 | 1.76 | 1.85 | 1.78 | 515800.0 | 1.78 |
| 2020-08-11 | 2.06 | 1.96 | 1.96 | 2.03 | 483100.0 | 2.03 |
| 2020-08-10 | 1.98 | 1.83 | 1.88 | 1.96 | 377100.0 | 1.96 |
| 2020-08-07 | 1.9 | 1.8 | 1.88 | 1.88 | 202200.0 | 1.88 |
| 2020-08-06 | 1.92 | 1.82 | 1.9 | 1.87 | 133900.0 | 1.87 |
| 2020-08-05 | 1.93 | 1.82 | 1.9 | 1.9 | 278500.0 | 1.9 |
| 2020-08-04 | 1.96 | 1.77 | 1.77 | 1.96 | 437000.0 | 1.96 |
| 2020-08-03 | 1.89 | 1.68 | 1.7 | 1.77 | 628300.0 | 1.77 |
| 2020-07-31 | 1.7 | 1.64 | 1.64 | 1.68 | 147700.0 | 1.68 |
| 2020-07-30 | 1.7 | 1.62 | 1.65 | 1.63 | 199000.0 | 1.63 |
| 2020-07-29 | 1.68 | 1.56 | 1.56 | 1.65 | 233100.0 | 1.65 |
| 2020-07-28 | 1.61 | 1.55 | 1.55 | 1.56 | 84700.0 | 1.56 |
| 2020-07-27 | 1.59 | 1.52 | 1.56 | 1.54 | 117800.0 | 1.54 |
| 2020-07-24 | 1.61 | 1.5 | 1.59 | 1.53 | 181300.0 | 1.53 |
| 2020-07-23 | 1.71 | 1.56 | 1.66 | 1.6 | 266900.0 | 1.6 |
| 2020-07-22 | 1.72 | 1.62 | 1.72 | 1.65 | 244900.0 | 1.65 |
| 2020-07-21 | 1.8 | 1.66 | 1.8 | 1.74 | 448900.0 | 1.74 |
| 2020-07-20 | 1.76 | 1.68 | 1.73 | 1.74 | 256600.0 | 1.74 |
| 2020-07-17 | 1.76 | 1.68 | 1.76 | 1.7 | 339700.0 | 1.7 |
| 2020-07-16 | 1.95 | 1.68 | 1.7 | 1.76 | 1509400.0 | 1.76 |
| 2020-07-15 | 1.74 | 1.65 | 1.71 | 1.73 | 330300.0 | 1.73 |
| 2020-07-14 | 1.81 | 1.68 | 1.72 | 1.71 | 468600.0 | 1.71 |
| 2020-07-13 | 2.24 | 1.76 | 2.23 | 1.79 | 2534600.0 | 1.79 |
| 2020-07-10 | 2.47 | 1.66 | 1.67 | 2.32 | 12926100.0 | 2.32 |
| 2020-07-09 | 1.67 | 1.53 | 1.66 | 1.61 | 539500.0 | 1.61 |
| 2020-07-08 | 1.68 | 1.61 | 1.67 | 1.63 | 160900.0 | 1.63 |
| 2020-07-07 | 1.71 | 1.63 | 1.7 | 1.67 | 175800.0 | 1.67 |
| 2020-07-06 | 1.78 | 1.6 | 1.6 | 1.68 | 734500.0 | 1.68 |
| 2020-07-02 | 1.6 | 1.57 | 1.58 | 1.57 | 85100.0 | 1.57 |
| 2020-07-01 | 1.6 | 1.55 | 1.58 | 1.56 | 105300.0 | 1.56 |
| 2020-06-30 | 1.62 | 1.55 | 1.6 | 1.55 | 190300.0 | 1.55 |
| 2020-06-29 | 1.71 | 1.56 | 1.69 | 1.6 | 277100.0 | 1.6 |
| 2020-06-26 | 1.76 | 1.65 | 1.74 | 1.69 | 210900.0 | 1.69 |
| 2020-06-25 | 1.75 | 1.61 | 1.66 | 1.72 | 121400.0 | 1.72 |
| 2020-06-24 | 1.79 | 1.62 | 1.65 | 1.64 | 406100.0 | 1.64 |
| 2020-06-23 | 1.7 | 1.53 | 1.62 | 1.64 | 244700.0 | 1.64 |
| 2020-06-22 | 1.72 | 1.54 | 1.71 | 1.63 | 280100.0 | 1.63 |
| 2020-06-19 | 1.77 | 1.7 | 1.77 | 1.72 | 350000.0 | 1.72 |
| 2020-06-18 | 1.83 | 1.7 | 1.75 | 1.73 | 416700.0 | 1.73 |
| 2020-06-17 | 1.92 | 1.71 | 1.9 | 1.77 | 605800.0 | 1.77 |
| 2020-06-16 | 2.15 | 1.82 | 1.84 | 1.89 | 1442200.0 | 1.89 |
| 2020-06-15 | 1.89 | 1.73 | 1.81 | 1.78 | 600200.0 | 1.78 |
| 2020-06-12 | 2.41 | 1.85 | 2.41 | 1.94 | 2117200.0 | 1.94 |
| 2020-06-11 | 3.23 | 2.56 | 2.62 | 2.7 | 3182200.0 | 2.7 |
| 2020-06-10 | 2.58 | 2.37 | 2.58 | 2.4 | 298300.0 | 2.4 |
| 2020-06-09 | 2.6 | 2.43 | 2.54 | 2.6 | 71100.0 | 2.6 |
| 2020-06-08 | 2.58 | 2.41 | 2.52 | 2.55 | 141900.0 | 2.55 |
| 2020-06-05 | 2.51 | 2.34 | 2.48 | 2.49 | 298300.0 | 2.49 |
| 2020-06-04 | 2.42 | 2.27 | 2.41 | 2.29 | 200300.0 | 2.29 |
| 2020-06-03 | 2.45 | 2.32 | 2.36 | 2.4 | 97300.0 | 2.4 |
| 2020-06-02 | 2.47 | 2.19 | 2.19 | 2.34 | 430400.0 | 2.34 |
| 2020-06-01 | 2.25 | 2.11 | 2.18 | 2.21 | 483500.0 | 2.21 |
| 2020-05-29 | 2.55 | 2.12 | 2.51 | 2.19 | 706900.0 | 2.19 |
| 2020-05-28 | 2.63 | 2.48 | 2.61 | 2.48 | 164900.0 | 2.48 |
| 2020-05-27 | 2.7 | 2.57 | 2.62 | 2.63 | 205100.0 | 2.63 |
| 2020-05-26 | 2.77 | 2.55 | 2.61 | 2.57 | 380100.0 | 2.57 |
| 2020-05-22 | 2.82 | 2.52 | 2.79 | 2.54 | 405400.0 | 2.54 |
| 2020-05-21 | 2.85 | 2.79 | 2.8 | 2.8 | 65800.0 | 2.8 |
| 2020-05-20 | 3.02 | 2.75 | 2.95 | 2.8 | 313300.0 | 2.8 |
| 2020-05-19 | 3.03 | 2.9 | 3.0 | 2.9 | 361800.0 | 2.9 |
| 2020-05-18 | 3.14 | 2.95 | 2.97 | 2.98 | 129300.0 | 2.98 |
| 2020-05-15 | 2.99 | 2.92 | 2.97 | 2.92 | 139700.0 | 2.92 |
| 2020-05-14 | 3.05 | 2.87 | 2.99 | 2.96 | 287300.0 | 2.96 |
| 2020-05-13 | 3.29 | 2.91 | 3.26 | 3.0 | 453000.0 | 3.0 |
| 2020-05-12 | 3.6 | 3.22 | 3.35 | 3.22 | 180700.0 | 3.22 |
| 2020-05-11 | 3.42 | 3.25 | 3.25 | 3.37 | 134800.0 | 3.37 |
| 2020-05-08 | 3.31 | 3.18 | 3.2 | 3.25 | 133000.0 | 3.25 |
| 2020-05-07 | 3.5 | 3.17 | 3.26 | 3.18 | 400200.0 | 3.18 |
| 2020-05-06 | 4.12 | 3.18 | 3.98 | 3.18 | 891300.0 | 3.18 |
| 2020-05-05 | 4.36 | 4.01 | 4.15 | 4.01 | 869600.0 | 4.01 |
| 2020-05-04 | 4.6 | 4.07 | 4.57 | 4.08 | 471800.0 | 4.08 |
| 2020-05-01 | 4.93 | 4.65 | 4.93 | 4.65 | 299300.0 | 4.65 |
| 2020-04-30 | 5.36 | 4.92 | 5.05 | 5.1 | 255000.0 | 5.1 |
| 2020-04-29 | 5.19 | 4.6 | 5.19 | 5.05 | 455500.0 | 5.05 |
| 2020-04-28 | 5.3 | 4.94 | 5.3 | 5.13 | 385100.0 | 5.13 |
| 2020-04-27 | 5.22 | 4.63 | 4.63 | 5.15 | 1114200.0 | 5.15 |
| 2020-04-24 | 4.96 | 4.34 | 4.76 | 4.63 | 3463800.0 | 4.63 |
| 2020-04-23 | 3.7 | 3.42 | 3.51 | 3.49 | 352300.0 | 3.49 |
| 2020-04-22 | 3.71 | 3.41 | 3.67 | 3.41 | 242700.0 | 3.41 |
| 2020-04-21 | 3.72 | 3.52 | 3.61 | 3.63 | 87800.0 | 3.63 |
| 2020-04-20 | 3.76 | 3.5 | 3.53 | 3.67 | 60900.0 | 3.67 |
| 2020-04-17 | 3.77 | 3.48 | 3.72 | 3.56 | 277800.0 | 3.56 |
| 2020-04-16 | 3.76 | 3.56 | 3.69 | 3.67 | 173000.0 | 3.67 |
| 2020-04-15 | 3.86 | 3.44 | 3.44 | 3.68 | 111600.0 | 3.68 |
| 2020-04-14 | 3.76 | 3.41 | 3.7 | 3.58 | 179700.0 | 3.58 |
| 2020-04-13 | 3.83 | 3.47 | 3.47 | 3.68 | 146400.0 | 3.68 |
| 2020-04-09 | 3.7 | 3.16 | 3.54 | 3.4 | 458700.0 | 3.4 |
| 2020-04-08 | 3.92 | 3.51 | 3.85 | 3.57 | 353000.0 | 3.57 |
| 2020-04-07 | 4.08 | 3.83 | 3.9 | 3.88 | 226100.0 | 3.88 |
| 2020-04-06 | 3.89 | 3.61 | 3.61 | 3.79 | 260100.0 | 3.79 |
| 2020-04-03 | 3.8 | 3.62 | 3.62 | 3.72 | 92600.0 | 3.72 |
| 2020-04-02 | 3.79 | 3.55 | 3.68 | 3.65 | 122300.0 | 3.65 |
| 2020-04-01 | 3.83 | 3.62 | 3.8 | 3.71 | 138700.0 | 3.71 |
| 2020-03-31 | 3.89 | 3.39 | 3.39 | 3.83 | 243400.0 | 3.83 |
| 2020-03-30 | 3.49 | 3.29 | 3.29 | 3.39 | 86800.0 | 3.39 |
| 2020-03-27 | 3.45 | 3.27 | 3.35 | 3.3 | 88400.0 | 3.3 |
| 2020-03-26 | 3.49 | 3.37 | 3.44 | 3.4 | 99500.0 | 3.4 |
| 2020-03-25 | 3.63 | 3.24 | 3.24 | 3.4 | 273200.0 | 3.4 |
| 2020-03-24 | 3.55 | 3.21 | 3.5 | 3.23 | 268000.0 | 3.23 |
| 2020-03-23 | 3.6 | 3.38 | 3.6 | 3.41 | 164900.0 | 3.41 |
| 2020-03-20 | 3.74 | 3.5 | 3.55 | 3.56 | 298400.0 | 3.56 |
| 2020-03-19 | 3.65 | 3.41 | 3.54 | 3.56 | 255400.0 | 3.56 |
| 2020-03-18 | 3.8 | 3.35 | 3.39 | 3.58 | 257400.0 | 3.58 |
| 2020-03-17 | 3.95 | 3.22 | 3.26 | 3.89 | 359200.0 | 3.89 |
| 2020-03-16 | 3.42 | 3.11 | 3.16 | 3.22 | 243700.0 | 3.22 |
| 2020-03-13 | 3.49 | 3.22 | 3.33 | 3.42 | 316900.0 | 3.42 |
| 2020-03-12 | 3.4 | 3.16 | 3.4 | 3.17 | 303600.0 | 3.17 |
| 2020-03-11 | 3.62 | 3.4 | 3.51 | 3.41 | 295900.0 | 3.41 |
| 2020-03-10 | 3.68 | 3.47 | 3.6 | 3.55 | 308000.0 | 3.55 |
| 2020-03-09 | 3.6 | 3.33 | 3.33 | 3.58 | 263600.0 | 3.58 |
| 2020-03-06 | 3.92 | 3.53 | 3.83 | 3.69 | 308200.0 | 3.69 |
| 2020-03-05 | 4.02 | 3.84 | 3.94 | 3.92 | 337600.0 | 3.92 |
| 2020-03-04 | 4.03 | 3.9 | 4.02 | 3.99 | 364800.0 | 3.99 |
| 2020-03-03 | 4.16 | 3.6 | 4.09 | 3.97 | 793300.0 | 3.97 |
| 2020-03-02 | 4.18 | 3.71 | 3.77 | 4.06 | 1071400.0 | 4.06 |
| 2020-02-28 | 4.52 | 3.02 | 4.41 | 3.1 | 951400.0 | 3.1 |
| 2020-02-27 | 4.83 | 3.93 | 4.17 | 4.55 | 1842100.0 | 4.55 |
| 2020-02-26 | 4.5 | 3.01 | 3.06 | 3.82 | 3802700.0 | 3.82 |
| 2020-02-25 | 2.9 | 2.37 | 2.38 | 2.82 | 726900.0 | 2.82 |
| 2020-02-24 | 2.46 | 2.25 | 2.27 | 2.36 | 301500.0 | 2.36 |
| 2020-02-21 | 2.4 | 2.3 | 2.33 | 2.35 | 88500.0 | 2.35 |
| 2020-02-20 | 2.38 | 2.21 | 2.22 | 2.33 | 212700.0 | 2.33 |
| 2020-02-19 | 2.3 | 2.17 | 2.21 | 2.22 | 552400.0 | 2.22 |
| 2020-02-18 | 2.35 | 2.18 | 2.27 | 2.21 | 229200.0 | 2.21 |