| 名前 | UP Fintech Holding Ltd American Depositary Share representing fifteen Class A Ordinary Shares |
| ティッカー | TIGR |
| 国 | China |
| 上場年 | 2019.0 |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 37.33 | 30.41 | 31.31 | 36.72 | 14668400.0 | 36.72 |
| 2021-02-12 | 30.96 | 25.93 | 26.24 | 29.97 | 6796800.0 | 29.97 |
| 2021-02-11 | 29.7 | 26.37 | 29.45 | 27.85 | 7655800.0 | 27.85 |
| 2021-02-10 | 31.85 | 29.06 | 31.35 | 29.45 | 12809500.0 | 29.45 |
| 2021-02-09 | 30.01 | 27.11 | 28.5 | 28.85 | 13320800.0 | 28.85 |
| 2021-02-08 | 27.58 | 25.7 | 25.85 | 26.58 | 6100500.0 | 26.58 |
| 2021-02-05 | 27.55 | 23.02 | 25.98 | 26.15 | 13523200.0 | 26.15 |
| 2021-02-04 | 27.98 | 24.26 | 24.33 | 27.05 | 16701200.0 | 27.05 |
| 2021-02-03 | 24.65 | 20.75 | 21.02 | 23.47 | 18498800.0 | 23.47 |
| 2021-02-02 | 21.99 | 18.85 | 20.19 | 20.2 | 13581700.0 | 20.2 |
| 2021-02-01 | 19.3 | 15.91 | 16.15 | 18.7 | 7606800.0 | 18.7 |
| 2021-01-29 | 17.18 | 15.1 | 16.4 | 15.78 | 6006200.0 | 15.78 |
| 2021-01-28 | 16.78 | 15.5 | 16.38 | 16.48 | 4018000.0 | 16.48 |
| 2021-01-27 | 17.83 | 15.65 | 16.0 | 16.36 | 6501600.0 | 16.36 |
| 2021-01-26 | 18.33 | 16.87 | 18.33 | 17.22 | 5964500.0 | 17.22 |
| 2021-01-25 | 20.09 | 15.34 | 19.1 | 17.48 | 11449000.0 | 17.48 |
| 2021-01-22 | 18.09 | 16.58 | 17.84 | 17.76 | 10049700.0 | 17.76 |
| 2021-01-21 | 18.88 | 14.1 | 14.35 | 18.41 | 15424900.0 | 18.41 |
| 2021-01-20 | 16.09 | 14.26 | 15.9 | 14.88 | 6460500.0 | 14.88 |
| 2021-01-19 | 15.86 | 14.5 | 14.68 | 14.93 | 9408300.0 | 14.93 |
| 2021-01-15 | 15.25 | 12.83 | 13.95 | 13.91 | 10206200.0 | 13.91 |
| 2021-01-14 | 14.6 | 12.6 | 12.95 | 13.75 | 9613100.0 | 13.75 |
| 2021-01-13 | 13.77 | 11.51 | 12.5 | 12.48 | 12921500.0 | 12.48 |
| 2021-01-12 | 12.45 | 10.07 | 10.33 | 12.19 | 11425900.0 | 12.19 |
| 2021-01-11 | 10.83 | 9.81 | 10.23 | 9.89 | 5784100.0 | 9.89 |
| 2021-01-08 | 10.98 | 9.26 | 9.65 | 10.75 | 9340900.0 | 10.75 |
| 2021-01-07 | 9.77 | 9.14 | 9.31 | 9.35 | 2894700.0 | 9.35 |
| 2021-01-06 | 9.98 | 8.85 | 9.32 | 9.25 | 6556200.0 | 9.25 |
| 2021-01-05 | 9.84 | 8.2 | 8.48 | 9.57 | 12531700.0 | 9.57 |
| 2021-01-04 | 9.18 | 7.32 | 8.12 | 8.66 | 14588500.0 | 8.66 |
| 2020-12-31 | 8.45 | 7.11 | 7.15 | 7.94 | 10026900.0 | 7.94 |
| 2020-12-30 | 7.58 | 6.98 | 7.4 | 7.23 | 3661900.0 | 7.23 |
| 2020-12-29 | 7.34 | 6.54 | 6.7 | 7.29 | 5385800.0 | 7.29 |
| 2020-12-28 | 6.92 | 6.43 | 6.84 | 6.61 | 1812200.0 | 6.61 |
| 2020-12-24 | 7.17 | 6.55 | 7.16 | 6.79 | 1830900.0 | 6.79 |
| 2020-12-23 | 7.58 | 6.87 | 7.54 | 6.94 | 6033000.0 | 6.94 |
| 2020-12-22 | 8.32 | 6.22 | 6.22 | 7.88 | 11409700.0 | 7.88 |
| 2020-12-21 | 6.18 | 5.62 | 5.99 | 5.9 | 1400300.0 | 5.9 |
| 2020-12-18 | 6.47 | 5.85 | 6.12 | 6.11 | 3157800.0 | 6.11 |
| 2020-12-17 | 6.13 | 5.53 | 5.56 | 6.11 | 2131700.0 | 6.11 |
| 2020-12-16 | 5.71 | 5.45 | 5.68 | 5.51 | 816900.0 | 5.51 |
| 2020-12-15 | 5.79 | 5.52 | 5.77 | 5.62 | 802000.0 | 5.62 |
| 2020-12-14 | 5.9 | 5.39 | 5.39 | 5.67 | 1615000.0 | 5.67 |
| 2020-12-11 | 5.61 | 5.27 | 5.4 | 5.35 | 832100.0 | 5.35 |
| 2020-12-10 | 5.51 | 5.12 | 5.34 | 5.49 | 1143500.0 | 5.49 |
| 2020-12-09 | 5.54 | 5.32 | 5.52 | 5.35 | 1105200.0 | 5.35 |
| 2020-12-08 | 5.78 | 5.47 | 5.65 | 5.54 | 1666400.0 | 5.54 |
| 2020-12-07 | 5.63 | 5.45 | 5.51 | 5.52 | 750500.0 | 5.52 |
| 2020-12-04 | 5.81 | 5.44 | 5.72 | 5.51 | 1084900.0 | 5.51 |
| 2020-12-03 | 5.95 | 5.52 | 5.65 | 5.72 | 2258400.0 | 5.72 |
| 2020-12-02 | 5.85 | 5.28 | 5.35 | 5.42 | 2421400.0 | 5.42 |
| 2020-12-01 | 6.0 | 5.28 | 5.94 | 5.35 | 2920400.0 | 5.35 |
| 2020-11-30 | 6.24 | 5.75 | 6.18 | 5.94 | 1753500.0 | 5.94 |
| 2020-11-27 | 6.81 | 6.19 | 6.69 | 6.24 | 1941300.0 | 6.24 |
| 2020-11-25 | 6.9 | 5.81 | 6.45 | 6.65 | 7326100.0 | 6.65 |
| 2020-11-24 | 7.18 | 6.82 | 7.12 | 6.95 | 2086000.0 | 6.95 |
| 2020-11-23 | 7.41 | 6.94 | 7.35 | 7.1 | 4299400.0 | 7.1 |
| 2020-11-20 | 7.25 | 6.78 | 7.04 | 7.15 | 3049700.0 | 7.15 |
| 2020-11-19 | 7.38 | 5.75 | 5.9 | 7.17 | 5206400.0 | 7.17 |
| 2020-11-18 | 6.29 | 5.6 | 6.22 | 5.64 | 1643800.0 | 5.64 |
| 2020-11-17 | 6.2 | 5.68 | 5.8 | 6.13 | 1277700.0 | 6.13 |
| 2020-11-16 | 6.1 | 5.68 | 6.05 | 5.96 | 2333200.0 | 5.96 |
| 2020-11-13 | 5.42 | 5.11 | 5.11 | 5.38 | 1815700.0 | 5.38 |
| 2020-11-12 | 5.25 | 5.02 | 5.16 | 5.08 | 1058400.0 | 5.08 |
| 2020-11-11 | 5.2 | 4.86 | 4.9 | 5.09 | 646900.0 | 5.09 |
| 2020-11-10 | 5.2 | 4.83 | 5.15 | 4.94 | 613400.0 | 4.94 |
| 2020-11-09 | 5.26 | 5.0 | 5.26 | 5.22 | 1014300.0 | 5.22 |
| 2020-11-06 | 5.13 | 4.7 | 4.7 | 4.97 | 768700.0 | 4.97 |
| 2020-11-05 | 4.78 | 4.57 | 4.6 | 4.72 | 492700.0 | 4.72 |
| 2020-11-04 | 4.5 | 4.38 | 4.46 | 4.47 | 462900.0 | 4.47 |
| 2020-11-03 | 4.49 | 4.33 | 4.4 | 4.38 | 455200.0 | 4.38 |
| 2020-11-02 | 4.69 | 4.3 | 4.61 | 4.35 | 520300.0 | 4.35 |
| 2020-10-30 | 4.74 | 4.48 | 4.73 | 4.55 | 548400.0 | 4.55 |
| 2020-10-29 | 4.84 | 4.7 | 4.76 | 4.74 | 261800.0 | 4.74 |
| 2020-10-28 | 4.81 | 4.67 | 4.8 | 4.77 | 316800.0 | 4.77 |
| 2020-10-27 | 4.95 | 4.76 | 4.77 | 4.87 | 288000.0 | 4.87 |
| 2020-10-26 | 4.99 | 4.65 | 4.96 | 4.82 | 527400.0 | 4.82 |
| 2020-10-23 | 5.08 | 4.74 | 4.81 | 5.06 | 471400.0 | 5.06 |
| 2020-10-22 | 4.84 | 4.72 | 4.72 | 4.81 | 350900.0 | 4.81 |
| 2020-10-21 | 4.83 | 4.7 | 4.82 | 4.76 | 339100.0 | 4.76 |
| 2020-10-20 | 4.84 | 4.69 | 4.72 | 4.72 | 333200.0 | 4.72 |
| 2020-10-19 | 4.79 | 4.62 | 4.74 | 4.68 | 277500.0 | 4.68 |
| 2020-10-16 | 4.85 | 4.63 | 4.74 | 4.74 | 311000.0 | 4.74 |
| 2020-10-15 | 4.9 | 4.56 | 4.7 | 4.57 | 926600.0 | 4.57 |
| 2020-10-14 | 5.06 | 4.72 | 5.0 | 4.73 | 902900.0 | 4.73 |
| 2020-10-13 | 5.13 | 4.94 | 5.12 | 4.95 | 415800.0 | 4.95 |
| 2020-10-12 | 5.34 | 5.03 | 5.3 | 5.05 | 690300.0 | 5.05 |
| 2020-10-09 | 5.38 | 5.15 | 5.28 | 5.23 | 301200.0 | 5.23 |
| 2020-10-08 | 5.29 | 5.21 | 5.25 | 5.25 | 256000.0 | 5.25 |
| 2020-10-07 | 5.35 | 5.05 | 5.12 | 5.16 | 673200.0 | 5.16 |
| 2020-10-06 | 5.17 | 4.68 | 4.77 | 5.0 | 942500.0 | 5.0 |
| 2020-10-05 | 4.78 | 4.66 | 4.69 | 4.67 | 212200.0 | 4.67 |
| 2020-10-02 | 4.76 | 4.56 | 4.56 | 4.69 | 195700.0 | 4.69 |
| 2020-10-01 | 4.87 | 4.68 | 4.75 | 4.7 | 212400.0 | 4.7 |
| 2020-09-30 | 4.85 | 4.7 | 4.7 | 4.74 | 249400.0 | 4.74 |
| 2020-09-29 | 4.74 | 4.62 | 4.71 | 4.69 | 172700.0 | 4.69 |
| 2020-09-28 | 4.89 | 4.68 | 4.78 | 4.69 | 239700.0 | 4.69 |
| 2020-09-25 | 4.75 | 4.57 | 4.65 | 4.72 | 158600.0 | 4.72 |
| 2020-09-24 | 4.85 | 4.33 | 4.44 | 4.65 | 472600.0 | 4.65 |
| 2020-09-23 | 4.75 | 4.47 | 4.7 | 4.47 | 265400.0 | 4.47 |
| 2020-09-22 | 4.72 | 4.61 | 4.72 | 4.69 | 128200.0 | 4.69 |
| 2020-09-21 | 4.84 | 4.57 | 4.8 | 4.69 | 627600.0 | 4.69 |
| 2020-09-18 | 5.06 | 4.87 | 5.0 | 4.93 | 281600.0 | 4.93 |
| 2020-09-17 | 5.03 | 4.8 | 4.85 | 4.86 | 268500.0 | 4.86 |
| 2020-09-16 | 5.06 | 4.9 | 5.0 | 4.93 | 297500.0 | 4.93 |
| 2020-09-15 | 5.14 | 4.85 | 4.91 | 4.97 | 527700.0 | 4.97 |
| 2020-09-14 | 4.94 | 4.7 | 4.75 | 4.83 | 346200.0 | 4.83 |
| 2020-09-11 | 4.76 | 4.65 | 4.71 | 4.69 | 235000.0 | 4.69 |
| 2020-09-10 | 4.8 | 4.69 | 4.8 | 4.69 | 414000.0 | 4.69 |
| 2020-09-09 | 4.89 | 4.72 | 4.82 | 4.76 | 756100.0 | 4.76 |
| 2020-09-08 | 4.88 | 4.63 | 4.75 | 4.7 | 553500.0 | 4.7 |
| 2020-09-04 | 5.09 | 4.6 | 4.94 | 4.94 | 1235100.0 | 4.94 |
| 2020-09-03 | 5.18 | 4.86 | 5.05 | 5.01 | 870200.0 | 5.01 |
| 2020-09-02 | 5.34 | 5.06 | 5.3 | 5.11 | 828800.0 | 5.11 |
| 2020-09-01 | 5.4 | 5.25 | 5.35 | 5.3 | 861700.0 | 5.3 |
| 2020-08-31 | 5.57 | 5.3 | 5.57 | 5.37 | 997600.0 | 5.37 |
| 2020-08-28 | 5.84 | 5.55 | 5.83 | 5.58 | 700600.0 | 5.58 |
| 2020-08-27 | 5.88 | 5.45 | 5.53 | 5.74 | 1301100.0 | 5.74 |
| 2020-08-26 | 5.7 | 5.44 | 5.68 | 5.57 | 1205200.0 | 5.57 |
| 2020-08-25 | 5.85 | 5.56 | 5.62 | 5.74 | 709500.0 | 5.74 |
| 2020-08-24 | 5.95 | 5.45 | 5.93 | 5.67 | 1215300.0 | 5.67 |
| 2020-08-21 | 6.1 | 5.77 | 6.05 | 5.9 | 1047600.0 | 5.9 |
| 2020-08-20 | 6.15 | 5.82 | 5.98 | 6.1 | 555400.0 | 6.1 |
| 2020-08-19 | 6.37 | 6.02 | 6.31 | 6.04 | 1175900.0 | 6.04 |
| 2020-08-18 | 6.94 | 6.13 | 6.9 | 6.24 | 2817100.0 | 6.24 |
| 2020-08-17 | 7.01 | 6.53 | 6.65 | 7.0 | 1651200.0 | 7.0 |
| 2020-08-14 | 6.72 | 6.46 | 6.62 | 6.52 | 681400.0 | 6.52 |
| 2020-08-13 | 7.2 | 6.3 | 6.54 | 6.76 | 3416200.0 | 6.76 |
| 2020-08-12 | 7.08 | 5.76 | 5.77 | 6.88 | 3634800.0 | 6.88 |
| 2020-08-11 | 5.75 | 5.49 | 5.67 | 5.67 | 774600.0 | 5.67 |
| 2020-08-10 | 5.82 | 5.4 | 5.8 | 5.56 | 1068300.0 | 5.56 |
| 2020-08-07 | 5.46 | 5.32 | 5.39 | 5.4 | 640600.0 | 5.4 |
| 2020-08-06 | 5.75 | 5.5 | 5.68 | 5.52 | 868100.0 | 5.52 |
| 2020-08-05 | 5.68 | 5.38 | 5.68 | 5.57 | 950900.0 | 5.57 |
| 2020-08-04 | 5.71 | 5.55 | 5.67 | 5.63 | 738600.0 | 5.63 |
| 2020-08-03 | 5.83 | 5.31 | 5.4 | 5.55 | 1592800.0 | 5.55 |
| 2020-07-31 | 5.48 | 5.2 | 5.46 | 5.27 | 1122500.0 | 5.27 |
| 2020-07-30 | 5.4 | 5.06 | 5.13 | 5.39 | 901900.0 | 5.39 |
| 2020-07-29 | 5.4 | 5.08 | 5.3 | 5.25 | 857800.0 | 5.25 |
| 2020-07-28 | 5.2 | 5.0 | 5.15 | 5.03 | 811200.0 | 5.03 |
| 2020-07-27 | 5.4 | 5.1 | 5.36 | 5.19 | 631500.0 | 5.19 |
| 2020-07-24 | 5.37 | 4.92 | 5.02 | 5.3 | 1291800.0 | 5.3 |
| 2020-07-23 | 5.69 | 5.27 | 5.6 | 5.31 | 708100.0 | 5.31 |
| 2020-07-22 | 5.89 | 5.46 | 5.71 | 5.58 | 2781800.0 | 5.58 |
| 2020-07-21 | 6.11 | 5.82 | 5.9 | 6.06 | 1021500.0 | 6.06 |
| 2020-07-20 | 6.13 | 5.55 | 5.55 | 5.83 | 3699000.0 | 5.83 |
| 2020-07-17 | 5.53 | 5.16 | 5.46 | 5.32 | 883200.0 | 5.32 |
| 2020-07-16 | 5.6 | 5.2 | 5.52 | 5.31 | 1701300.0 | 5.31 |
| 2020-07-15 | 6.24 | 5.61 | 6.2 | 5.78 | 1658600.0 | 5.78 |
| 2020-07-14 | 6.19 | 5.6 | 5.98 | 5.87 | 2749900.0 | 5.87 |
| 2020-07-13 | 7.15 | 6.14 | 6.66 | 6.3 | 2956800.0 | 6.3 |
| 2020-07-10 | 6.89 | 6.25 | 6.8 | 6.41 | 2608400.0 | 6.41 |
| 2020-07-09 | 7.6 | 6.5 | 7.49 | 6.97 | 7221500.0 | 6.97 |
| 2020-07-08 | 7.18 | 6.21 | 6.44 | 6.9 | 10730100.0 | 6.9 |
| 2020-07-07 | 5.57 | 5.06 | 5.06 | 5.49 | 2227600.0 | 5.49 |
| 2020-07-06 | 5.65 | 4.73 | 4.8 | 5.5 | 11566400.0 | 5.5 |
| 2020-07-02 | 4.26 | 4.12 | 4.22 | 4.14 | 690400.0 | 4.14 |
| 2020-07-01 | 4.19 | 4.02 | 4.17 | 4.15 | 293300.0 | 4.15 |
| 2020-06-30 | 4.2 | 4.11 | 4.11 | 4.16 | 227100.0 | 4.16 |
| 2020-06-29 | 4.26 | 4.02 | 4.25 | 4.1 | 425100.0 | 4.1 |
| 2020-06-26 | 4.36 | 4.17 | 4.32 | 4.24 | 284000.0 | 4.24 |
| 2020-06-25 | 4.42 | 4.3 | 4.33 | 4.35 | 375400.0 | 4.35 |
| 2020-06-24 | 4.43 | 4.12 | 4.26 | 4.41 | 644500.0 | 4.41 |
| 2020-06-23 | 4.44 | 4.03 | 4.09 | 4.29 | 851000.0 | 4.29 |
| 2020-06-22 | 4.28 | 4.03 | 4.2 | 4.06 | 624900.0 | 4.06 |
| 2020-06-19 | 4.12 | 4.0 | 4.06 | 4.12 | 435700.0 | 4.12 |
| 2020-06-18 | 4.08 | 3.98 | 4.05 | 3.98 | 204400.0 | 3.98 |
| 2020-06-17 | 4.08 | 3.88 | 3.9 | 4.05 | 389300.0 | 4.05 |
| 2020-06-16 | 4.13 | 3.82 | 4.12 | 3.88 | 410500.0 | 3.88 |
| 2020-06-15 | 4.0 | 3.76 | 3.76 | 3.96 | 417200.0 | 3.96 |
| 2020-06-12 | 4.0 | 3.78 | 3.9 | 3.89 | 356700.0 | 3.89 |
| 2020-06-11 | 3.97 | 3.7 | 3.73 | 3.83 | 582400.0 | 3.83 |
| 2020-06-10 | 4.45 | 3.81 | 4.11 | 3.96 | 1498100.0 | 3.96 |
| 2020-06-09 | 4.2 | 3.67 | 3.75 | 4.16 | 546300.0 | 4.16 |
| 2020-06-08 | 3.84 | 3.7 | 3.78 | 3.8 | 494300.0 | 3.8 |
| 2020-06-05 | 3.84 | 3.67 | 3.8 | 3.8 | 582400.0 | 3.8 |
| 2020-06-04 | 3.82 | 3.46 | 3.5 | 3.74 | 612900.0 | 3.74 |
| 2020-06-03 | 3.53 | 3.39 | 3.48 | 3.53 | 421200.0 | 3.53 |
| 2020-06-02 | 3.48 | 3.35 | 3.45 | 3.42 | 686000.0 | 3.42 |
| 2020-06-01 | 3.44 | 3.24 | 3.33 | 3.33 | 166600.0 | 3.33 |
| 2020-05-29 | 3.42 | 3.2 | 3.41 | 3.33 | 519900.0 | 3.33 |
| 2020-05-28 | 3.86 | 3.35 | 3.85 | 3.4 | 1264500.0 | 3.4 |
| 2020-05-27 | 3.89 | 3.56 | 3.85 | 3.66 | 1081700.0 | 3.66 |
| 2020-05-26 | 3.47 | 3.21 | 3.21 | 3.43 | 595300.0 | 3.43 |
| 2020-05-22 | 3.26 | 3.06 | 3.26 | 3.08 | 421200.0 | 3.08 |
| 2020-05-21 | 3.43 | 3.29 | 3.38 | 3.3 | 244700.0 | 3.3 |
| 2020-05-20 | 3.49 | 3.35 | 3.42 | 3.48 | 558500.0 | 3.48 |
| 2020-05-19 | 3.37 | 3.14 | 3.22 | 3.32 | 262800.0 | 3.32 |
| 2020-05-18 | 3.2 | 3.05 | 3.05 | 3.14 | 233000.0 | 3.14 |
| 2020-05-15 | 3.0 | 2.84 | 2.84 | 3.0 | 214300.0 | 3.0 |
| 2020-05-14 | 2.95 | 2.79 | 2.91 | 2.87 | 250600.0 | 2.87 |
| 2020-05-13 | 2.9 | 2.8 | 2.85 | 2.81 | 163200.0 | 2.81 |
| 2020-05-12 | 2.9 | 2.85 | 2.9 | 2.86 | 105700.0 | 2.86 |
| 2020-05-11 | 2.9 | 2.76 | 2.77 | 2.9 | 188800.0 | 2.9 |
| 2020-05-08 | 2.88 | 2.79 | 2.79 | 2.82 | 55500.0 | 2.82 |
| 2020-05-07 | 2.89 | 2.7 | 2.8 | 2.72 | 122500.0 | 2.72 |
| 2020-05-06 | 2.78 | 2.65 | 2.7 | 2.77 | 114300.0 | 2.77 |
| 2020-05-05 | 2.86 | 2.67 | 2.71 | 2.71 | 151600.0 | 2.71 |
| 2020-05-04 | 2.76 | 2.63 | 2.71 | 2.68 | 115500.0 | 2.68 |
| 2020-05-01 | 2.89 | 2.7 | 2.89 | 2.7 | 145200.0 | 2.7 |
| 2020-04-30 | 2.97 | 2.86 | 2.96 | 2.92 | 73400.0 | 2.92 |
| 2020-04-29 | 2.96 | 2.87 | 2.93 | 2.94 | 249000.0 | 2.94 |
| 2020-04-28 | 3.01 | 2.86 | 3.0 | 2.88 | 133400.0 | 2.88 |
| 2020-04-27 | 2.99 | 2.87 | 2.9 | 2.92 | 150900.0 | 2.92 |
| 2020-04-24 | 2.9 | 2.82 | 2.84 | 2.87 | 101800.0 | 2.87 |
| 2020-04-23 | 2.94 | 2.85 | 2.89 | 2.87 | 70500.0 | 2.87 |
| 2020-04-22 | 2.95 | 2.82 | 2.85 | 2.89 | 110100.0 | 2.89 |
| 2020-04-21 | 2.88 | 2.77 | 2.85 | 2.85 | 188500.0 | 2.85 |
| 2020-04-20 | 3.06 | 2.83 | 2.95 | 2.86 | 196100.0 | 2.86 |
| 2020-04-17 | 3.2 | 2.98 | 3.2 | 3.0 | 295300.0 | 3.0 |
| 2020-04-16 | 3.12 | 2.75 | 2.84 | 3.1 | 529200.0 | 3.1 |
| 2020-04-15 | 2.85 | 2.63 | 2.63 | 2.8 | 333300.0 | 2.8 |
| 2020-04-14 | 2.75 | 2.66 | 2.71 | 2.68 | 252600.0 | 2.68 |
| 2020-04-13 | 2.71 | 2.52 | 2.62 | 2.61 | 239700.0 | 2.61 |
| 2020-04-09 | 2.68 | 2.54 | 2.62 | 2.58 | 238700.0 | 2.58 |
| 2020-04-08 | 2.65 | 2.52 | 2.6 | 2.58 | 234400.0 | 2.58 |
| 2020-04-07 | 2.84 | 2.58 | 2.71 | 2.58 | 450300.0 | 2.58 |
| 2020-04-06 | 2.7 | 2.57 | 2.64 | 2.7 | 260200.0 | 2.7 |
| 2020-04-03 | 2.64 | 2.5 | 2.58 | 2.58 | 228400.0 | 2.58 |
| 2020-04-02 | 2.68 | 2.5 | 2.61 | 2.57 | 375200.0 | 2.57 |
| 2020-04-01 | 2.74 | 2.61 | 2.64 | 2.65 | 298600.0 | 2.65 |
| 2020-03-31 | 2.82 | 2.66 | 2.66 | 2.73 | 165700.0 | 2.73 |
| 2020-03-30 | 2.78 | 2.6 | 2.78 | 2.66 | 386400.0 | 2.66 |
| 2020-03-27 | 2.94 | 2.68 | 2.73 | 2.79 | 327000.0 | 2.79 |
| 2020-03-26 | 2.85 | 2.66 | 2.73 | 2.82 | 519600.0 | 2.82 |
| 2020-03-25 | 3.18 | 2.64 | 3.11 | 2.75 | 1857100.0 | 2.75 |
| 2020-03-24 | 2.64 | 2.38 | 2.48 | 2.64 | 443600.0 | 2.64 |
| 2020-03-23 | 2.41 | 2.26 | 2.31 | 2.32 | 389300.0 | 2.32 |
| 2020-03-20 | 2.58 | 2.33 | 2.43 | 2.35 | 399400.0 | 2.35 |
| 2020-03-19 | 2.38 | 2.09 | 2.22 | 2.36 | 305800.0 | 2.36 |
| 2020-03-18 | 2.36 | 2.17 | 2.25 | 2.2 | 405700.0 | 2.2 |
| 2020-03-17 | 2.5 | 2.33 | 2.45 | 2.42 | 270800.0 | 2.42 |
| 2020-03-16 | 2.45 | 2.03 | 2.31 | 2.38 | 520900.0 | 2.38 |
| 2020-03-13 | 2.67 | 2.5 | 2.64 | 2.51 | 387000.0 | 2.51 |
| 2020-03-12 | 2.8 | 2.5 | 2.71 | 2.5 | 779500.0 | 2.5 |
| 2020-03-11 | 3.02 | 2.88 | 3.01 | 2.92 | 539800.0 | 2.92 |
| 2020-03-10 | 3.25 | 2.9 | 3.25 | 2.91 | 986000.0 | 2.91 |
| 2020-03-09 | 3.26 | 3.05 | 3.22 | 3.1 | 512800.0 | 3.1 |
| 2020-03-06 | 3.52 | 3.36 | 3.43 | 3.45 | 366800.0 | 3.45 |
| 2020-03-05 | 3.58 | 3.48 | 3.58 | 3.5 | 170500.0 | 3.5 |
| 2020-03-04 | 3.68 | 3.51 | 3.68 | 3.6 | 299900.0 | 3.6 |
| 2020-03-03 | 3.65 | 3.45 | 3.62 | 3.6 | 142700.0 | 3.6 |
| 2020-03-02 | 3.68 | 3.48 | 3.51 | 3.64 | 400100.0 | 3.64 |
| 2020-02-28 | 3.49 | 3.32 | 3.49 | 3.41 | 420000.0 | 3.41 |
| 2020-02-27 | 3.65 | 3.5 | 3.65 | 3.52 | 390500.0 | 3.52 |
| 2020-02-26 | 3.8 | 3.63 | 3.71 | 3.69 | 194900.0 | 3.69 |
| 2020-02-25 | 3.87 | 3.66 | 3.85 | 3.69 | 239900.0 | 3.69 |
| 2020-02-24 | 3.87 | 3.71 | 3.78 | 3.84 | 478200.0 | 3.84 |
| 2020-02-21 | 4.27 | 3.74 | 3.85 | 3.96 | 1189500.0 | 3.96 |
| 2020-02-20 | 3.96 | 3.67 | 3.68 | 3.85 | 593100.0 | 3.85 |
| 2020-02-19 | 3.72 | 3.6 | 3.64 | 3.62 | 364300.0 | 3.62 |
| 2020-02-18 | 3.78 | 3.61 | 3.67 | 3.66 | 339000.0 | 3.66 |