| 名前 | Viomi Technology Co. Ltd American Depositary Shares |
| ティッカー | VIOT |
| 国 | China |
| 上場年 | 2018.0 |
| セクター | Consumer Durables |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 9.78 | 8.71 | 9.03 | 9.09 | 1094200.0 | 9.09 |
| 2021-02-12 | 9.02 | 8.51 | 8.85 | 8.9 | 564100.0 | 8.9 |
| 2021-02-11 | 9.21 | 8.7 | 9.21 | 8.94 | 533500.0 | 8.94 |
| 2021-02-10 | 9.12 | 8.38 | 8.55 | 9.0 | 465200.0 | 9.0 |
| 2021-02-09 | 8.85 | 8.3 | 8.58 | 8.58 | 731400.0 | 8.58 |
| 2021-02-08 | 8.56 | 7.5 | 7.55 | 8.41 | 888400.0 | 8.41 |
| 2021-02-05 | 7.6 | 7.19 | 7.5 | 7.5 | 142600.0 | 7.5 |
| 2021-02-04 | 7.5 | 7.02 | 7.29 | 7.49 | 276700.0 | 7.49 |
| 2021-02-03 | 7.56 | 7.17 | 7.4 | 7.24 | 267300.0 | 7.24 |
| 2021-02-02 | 7.5 | 6.99 | 7.21 | 7.47 | 162300.0 | 7.47 |
| 2021-02-01 | 7.59 | 7.0 | 7.5 | 7.18 | 233500.0 | 7.18 |
| 2021-01-29 | 7.83 | 7.34 | 7.65 | 7.48 | 413700.0 | 7.48 |
| 2021-01-28 | 7.98 | 7.64 | 7.94 | 7.66 | 302000.0 | 7.66 |
| 2021-01-27 | 8.15 | 7.85 | 7.95 | 8.01 | 589800.0 | 8.01 |
| 2021-01-26 | 8.25 | 7.67 | 7.8 | 8.16 | 442900.0 | 8.16 |
| 2021-01-25 | 7.93 | 7.22 | 7.5 | 7.8 | 806300.0 | 7.8 |
| 2021-01-22 | 7.66 | 7.06 | 7.45 | 7.4 | 460400.0 | 7.4 |
| 2021-01-21 | 7.55 | 6.92 | 7.22 | 7.46 | 710000.0 | 7.46 |
| 2021-01-20 | 7.25 | 6.81 | 7.0 | 7.16 | 957000.0 | 7.16 |
| 2021-01-19 | 7.04 | 6.25 | 6.38 | 6.88 | 773500.0 | 6.88 |
| 2021-01-15 | 6.43 | 5.56 | 5.64 | 6.38 | 645700.0 | 6.38 |
| 2021-01-14 | 5.8 | 5.62 | 5.75 | 5.67 | 115400.0 | 5.67 |
| 2021-01-13 | 5.75 | 5.53 | 5.59 | 5.71 | 101000.0 | 5.71 |
| 2021-01-12 | 5.64 | 5.52 | 5.56 | 5.63 | 81200.0 | 5.63 |
| 2021-01-11 | 5.72 | 5.5 | 5.6 | 5.53 | 66900.0 | 5.53 |
| 2021-01-08 | 5.6 | 5.51 | 5.52 | 5.57 | 51200.0 | 5.57 |
| 2021-01-07 | 5.59 | 5.45 | 5.55 | 5.52 | 44400.0 | 5.52 |
| 2021-01-06 | 5.75 | 5.46 | 5.56 | 5.52 | 127500.0 | 5.52 |
| 2021-01-05 | 5.54 | 5.25 | 5.25 | 5.54 | 74700.0 | 5.54 |
| 2021-01-04 | 5.29 | 5.18 | 5.29 | 5.24 | 77500.0 | 5.24 |
| 2020-12-31 | 5.2 | 5.05 | 5.19 | 5.15 | 115900.0 | 5.15 |
| 2020-12-30 | 5.31 | 5.12 | 5.25 | 5.18 | 84300.0 | 5.18 |
| 2020-12-29 | 5.32 | 5.11 | 5.12 | 5.17 | 94600.0 | 5.17 |
| 2020-12-28 | 5.49 | 5.04 | 5.42 | 5.05 | 183300.0 | 5.05 |
| 2020-12-24 | 5.56 | 5.36 | 5.53 | 5.4 | 121900.0 | 5.4 |
| 2020-12-23 | 5.58 | 5.48 | 5.55 | 5.5 | 122900.0 | 5.5 |
| 2020-12-22 | 5.7 | 5.46 | 5.61 | 5.5 | 174300.0 | 5.5 |
| 2020-12-21 | 5.74 | 5.53 | 5.65 | 5.59 | 236600.0 | 5.59 |
| 2020-12-18 | 5.75 | 5.5 | 5.6 | 5.7 | 216200.0 | 5.7 |
| 2020-12-17 | 5.73 | 5.54 | 5.55 | 5.57 | 156000.0 | 5.57 |
| 2020-12-16 | 5.61 | 5.54 | 5.54 | 5.54 | 91400.0 | 5.54 |
| 2020-12-15 | 5.65 | 5.55 | 5.64 | 5.57 | 104300.0 | 5.57 |
| 2020-12-14 | 5.7 | 5.53 | 5.53 | 5.62 | 184900.0 | 5.62 |
| 2020-12-11 | 5.59 | 5.46 | 5.51 | 5.51 | 140800.0 | 5.51 |
| 2020-12-10 | 5.58 | 5.46 | 5.49 | 5.52 | 121400.0 | 5.52 |
| 2020-12-09 | 5.65 | 5.48 | 5.54 | 5.49 | 138600.0 | 5.49 |
| 2020-12-08 | 5.61 | 5.42 | 5.44 | 5.5 | 210200.0 | 5.5 |
| 2020-12-07 | 5.62 | 5.4 | 5.48 | 5.5 | 148300.0 | 5.5 |
| 2020-12-04 | 5.55 | 5.24 | 5.24 | 5.51 | 197100.0 | 5.51 |
| 2020-12-03 | 5.36 | 5.2 | 5.34 | 5.3 | 185900.0 | 5.3 |
| 2020-12-02 | 5.44 | 5.2 | 5.42 | 5.28 | 252000.0 | 5.28 |
| 2020-12-01 | 5.7 | 5.37 | 5.7 | 5.44 | 340800.0 | 5.44 |
| 2020-11-30 | 5.73 | 5.37 | 5.72 | 5.67 | 419000.0 | 5.67 |
| 2020-11-27 | 5.92 | 5.5 | 5.92 | 5.64 | 522400.0 | 5.64 |
| 2020-11-25 | 6.26 | 5.72 | 6.21 | 5.73 | 470900.0 | 5.73 |
| 2020-11-24 | 6.3 | 6.0 | 6.27 | 6.28 | 309900.0 | 6.28 |
| 2020-11-23 | 6.81 | 6.06 | 6.74 | 6.13 | 714500.0 | 6.13 |
| 2020-11-20 | 6.5 | 6.09 | 6.37 | 6.13 | 398700.0 | 6.13 |
| 2020-11-19 | 6.44 | 6.0 | 6.05 | 6.42 | 201900.0 | 6.42 |
| 2020-11-18 | 6.4 | 5.99 | 6.33 | 6.05 | 539400.0 | 6.05 |
| 2020-11-17 | 6.5 | 6.01 | 6.35 | 6.16 | 665600.0 | 6.16 |
| 2020-11-16 | 6.4 | 6.15 | 6.36 | 6.3 | 303700.0 | 6.3 |
| 2020-11-13 | 6.6 | 6.1 | 6.15 | 6.3 | 148700.0 | 6.3 |
| 2020-11-12 | 6.2 | 5.95 | 6.0 | 6.11 | 109200.0 | 6.11 |
| 2020-11-11 | 6.38 | 5.86 | 6.12 | 5.96 | 734800.0 | 5.96 |
| 2020-11-10 | 6.24 | 6.08 | 6.24 | 6.14 | 189700.0 | 6.14 |
| 2020-11-09 | 6.3 | 6.0 | 6.25 | 6.25 | 254600.0 | 6.25 |
| 2020-11-06 | 6.21 | 6.08 | 6.11 | 6.09 | 216100.0 | 6.09 |
| 2020-11-05 | 6.07 | 5.95 | 6.0 | 6.07 | 77300.0 | 6.07 |
| 2020-11-04 | 6.0 | 5.92 | 5.96 | 5.96 | 63200.0 | 5.96 |
| 2020-11-03 | 5.98 | 5.8 | 5.8 | 5.92 | 50300.0 | 5.92 |
| 2020-11-02 | 6.0 | 5.68 | 5.75 | 5.76 | 206500.0 | 5.76 |
| 2020-10-30 | 5.76 | 5.51 | 5.51 | 5.71 | 45600.0 | 5.71 |
| 2020-10-29 | 5.55 | 5.45 | 5.49 | 5.46 | 25400.0 | 5.46 |
| 2020-10-28 | 5.59 | 5.32 | 5.59 | 5.42 | 86400.0 | 5.42 |
| 2020-10-27 | 5.79 | 5.56 | 5.64 | 5.58 | 66900.0 | 5.58 |
| 2020-10-26 | 5.87 | 5.5 | 5.77 | 5.61 | 126000.0 | 5.61 |
| 2020-10-23 | 5.85 | 5.77 | 5.8 | 5.85 | 20900.0 | 5.85 |
| 2020-10-22 | 5.92 | 5.68 | 5.9 | 5.79 | 43400.0 | 5.79 |
| 2020-10-21 | 5.97 | 5.64 | 5.82 | 5.87 | 56400.0 | 5.87 |
| 2020-10-20 | 5.95 | 5.81 | 5.87 | 5.85 | 112200.0 | 5.85 |
| 2020-10-19 | 6.14 | 5.76 | 6.14 | 5.79 | 189600.0 | 5.79 |
| 2020-10-16 | 6.14 | 6.06 | 6.12 | 6.1 | 26400.0 | 6.1 |
| 2020-10-15 | 6.09 | 5.9 | 5.9 | 6.08 | 27700.0 | 6.08 |
| 2020-10-14 | 6.06 | 5.95 | 5.99 | 5.95 | 18800.0 | 5.95 |
| 2020-10-13 | 6.07 | 5.93 | 5.99 | 6.0 | 45700.0 | 6.0 |
| 2020-10-12 | 6.14 | 5.98 | 6.08 | 6.02 | 66100.0 | 6.02 |
| 2020-10-09 | 6.09 | 6.0 | 6.04 | 6.03 | 88500.0 | 6.03 |
| 2020-10-08 | 6.02 | 5.93 | 5.93 | 5.99 | 54400.0 | 5.99 |
| 2020-10-07 | 6.02 | 5.93 | 6.0 | 5.93 | 69100.0 | 5.93 |
| 2020-10-06 | 6.09 | 5.85 | 6.06 | 6.0 | 97000.0 | 6.0 |
| 2020-10-05 | 6.14 | 5.85 | 6.0 | 6.1 | 77300.0 | 6.1 |
| 2020-10-02 | 6.05 | 5.8 | 5.85 | 6.02 | 54000.0 | 6.02 |
| 2020-10-01 | 6.06 | 5.92 | 6.06 | 5.92 | 20900.0 | 5.92 |
| 2020-09-30 | 6.1 | 5.91 | 5.97 | 6.05 | 137800.0 | 6.05 |
| 2020-09-29 | 5.99 | 5.82 | 5.94 | 5.96 | 110600.0 | 5.96 |
| 2020-09-28 | 5.95 | 5.78 | 5.91 | 5.94 | 163800.0 | 5.94 |
| 2020-09-25 | 5.83 | 5.53 | 5.53 | 5.76 | 75700.0 | 5.76 |
| 2020-09-24 | 5.71 | 5.36 | 5.6 | 5.52 | 97000.0 | 5.52 |
| 2020-09-23 | 5.73 | 5.34 | 5.35 | 5.67 | 72900.0 | 5.67 |
| 2020-09-22 | 5.59 | 5.4 | 5.53 | 5.4 | 70900.0 | 5.4 |
| 2020-09-21 | 5.7 | 5.48 | 5.64 | 5.57 | 147600.0 | 5.57 |
| 2020-09-18 | 5.92 | 5.81 | 5.92 | 5.88 | 39900.0 | 5.88 |
| 2020-09-17 | 6.0 | 5.87 | 5.92 | 5.91 | 154000.0 | 5.91 |
| 2020-09-16 | 6.0 | 5.87 | 5.94 | 5.93 | 271900.0 | 5.93 |
| 2020-09-15 | 5.95 | 5.79 | 5.79 | 5.92 | 134700.0 | 5.92 |
| 2020-09-14 | 5.98 | 5.76 | 5.88 | 5.76 | 179200.0 | 5.76 |
| 2020-09-11 | 5.9 | 5.83 | 5.83 | 5.85 | 56700.0 | 5.85 |
| 2020-09-10 | 5.9 | 5.8 | 5.9 | 5.8 | 83300.0 | 5.8 |
| 2020-09-09 | 5.9 | 5.71 | 5.84 | 5.84 | 90900.0 | 5.84 |
| 2020-09-08 | 5.9 | 5.78 | 5.81 | 5.82 | 139700.0 | 5.82 |
| 2020-09-04 | 5.9 | 5.75 | 5.84 | 5.9 | 177200.0 | 5.9 |
| 2020-09-03 | 6.02 | 5.7 | 5.86 | 5.73 | 120900.0 | 5.73 |
| 2020-09-02 | 6.02 | 5.75 | 6.02 | 5.82 | 120800.0 | 5.82 |
| 2020-09-01 | 6.22 | 5.89 | 6.18 | 6.02 | 139200.0 | 6.02 |
| 2020-08-31 | 6.25 | 6.08 | 6.25 | 6.16 | 85400.0 | 6.16 |
| 2020-08-28 | 6.32 | 6.07 | 6.18 | 6.17 | 225500.0 | 6.17 |
| 2020-08-27 | 6.24 | 5.98 | 6.18 | 6.18 | 191000.0 | 6.18 |
| 2020-08-26 | 6.23 | 5.51 | 5.6 | 6.07 | 350600.0 | 6.07 |
| 2020-08-25 | 5.73 | 5.5 | 5.68 | 5.5 | 121200.0 | 5.5 |
| 2020-08-24 | 6.3 | 5.5 | 6.3 | 5.58 | 338600.0 | 5.58 |
| 2020-08-21 | 6.4 | 6.11 | 6.2 | 6.32 | 177700.0 | 6.32 |
| 2020-08-20 | 6.27 | 6.01 | 6.01 | 6.17 | 70400.0 | 6.17 |
| 2020-08-19 | 6.29 | 6.12 | 6.29 | 6.13 | 82500.0 | 6.13 |
| 2020-08-18 | 6.41 | 6.25 | 6.36 | 6.29 | 99300.0 | 6.29 |
| 2020-08-17 | 6.53 | 6.3 | 6.3 | 6.34 | 198300.0 | 6.34 |
| 2020-08-14 | 6.33 | 6.23 | 6.27 | 6.29 | 39500.0 | 6.29 |
| 2020-08-13 | 6.41 | 6.23 | 6.23 | 6.33 | 68800.0 | 6.33 |
| 2020-08-12 | 6.41 | 6.25 | 6.33 | 6.27 | 57400.0 | 6.27 |
| 2020-08-11 | 6.4 | 6.26 | 6.26 | 6.3 | 103600.0 | 6.3 |
| 2020-08-10 | 6.29 | 6.11 | 6.18 | 6.19 | 463100.0 | 6.19 |
| 2020-08-07 | 6.51 | 5.92 | 6.2 | 6.26 | 291900.0 | 6.26 |
| 2020-08-06 | 6.51 | 6.21 | 6.51 | 6.29 | 67400.0 | 6.29 |
| 2020-08-05 | 6.7 | 6.45 | 6.57 | 6.52 | 100000.0 | 6.52 |
| 2020-08-04 | 6.82 | 6.32 | 6.34 | 6.5 | 142300.0 | 6.5 |
| 2020-08-03 | 6.6 | 6.17 | 6.6 | 6.25 | 138800.0 | 6.25 |
| 2020-07-31 | 6.59 | 6.31 | 6.42 | 6.44 | 104800.0 | 6.44 |
| 2020-07-30 | 6.48 | 6.33 | 6.39 | 6.41 | 40700.0 | 6.41 |
| 2020-07-29 | 6.61 | 6.26 | 6.33 | 6.55 | 81300.0 | 6.55 |
| 2020-07-28 | 6.31 | 6.19 | 6.19 | 6.24 | 60500.0 | 6.24 |
| 2020-07-27 | 6.45 | 6.19 | 6.35 | 6.22 | 65500.0 | 6.22 |
| 2020-07-24 | 6.55 | 6.14 | 6.55 | 6.33 | 117000.0 | 6.33 |
| 2020-07-23 | 6.88 | 6.58 | 6.61 | 6.61 | 146800.0 | 6.61 |
| 2020-07-22 | 7.0 | 6.5 | 6.89 | 6.61 | 140600.0 | 6.61 |
| 2020-07-21 | 7.28 | 6.61 | 7.03 | 6.97 | 414800.0 | 6.97 |
| 2020-07-20 | 7.32 | 6.38 | 6.46 | 6.74 | 464000.0 | 6.74 |
| 2020-07-17 | 6.45 | 6.24 | 6.45 | 6.41 | 87800.0 | 6.41 |
| 2020-07-16 | 6.53 | 6.22 | 6.52 | 6.46 | 66600.0 | 6.46 |
| 2020-07-15 | 6.57 | 6.39 | 6.53 | 6.56 | 93800.0 | 6.56 |
| 2020-07-14 | 7.0 | 6.26 | 6.68 | 6.44 | 387200.0 | 6.44 |
| 2020-07-13 | 6.95 | 6.2 | 6.2 | 6.68 | 460900.0 | 6.68 |
| 2020-07-10 | 6.5 | 6.04 | 6.45 | 6.15 | 142100.0 | 6.15 |
| 2020-07-09 | 6.81 | 6.2 | 6.58 | 6.37 | 254500.0 | 6.37 |
| 2020-07-08 | 6.59 | 6.15 | 6.15 | 6.49 | 320600.0 | 6.49 |
| 2020-07-07 | 6.34 | 5.91 | 6.34 | 6.04 | 128200.0 | 6.04 |
| 2020-07-06 | 6.48 | 5.82 | 5.86 | 6.35 | 365400.0 | 6.35 |
| 2020-07-02 | 5.8 | 5.5 | 5.6 | 5.69 | 85300.0 | 5.69 |
| 2020-07-01 | 5.6 | 5.3 | 5.3 | 5.47 | 58400.0 | 5.47 |
| 2020-06-30 | 5.46 | 5.14 | 5.14 | 5.3 | 105700.0 | 5.3 |
| 2020-06-29 | 5.32 | 5.12 | 5.31 | 5.16 | 89900.0 | 5.16 |
| 2020-06-26 | 5.36 | 5.25 | 5.34 | 5.34 | 51800.0 | 5.34 |
| 2020-06-25 | 5.38 | 5.26 | 5.32 | 5.34 | 41800.0 | 5.34 |
| 2020-06-24 | 5.6 | 5.35 | 5.53 | 5.35 | 98500.0 | 5.35 |
| 2020-06-23 | 5.65 | 5.44 | 5.45 | 5.6 | 92300.0 | 5.6 |
| 2020-06-22 | 5.52 | 5.27 | 5.52 | 5.4 | 98600.0 | 5.4 |
| 2020-06-19 | 5.51 | 5.15 | 5.15 | 5.45 | 149200.0 | 5.45 |
| 2020-06-18 | 5.21 | 5.11 | 5.2 | 5.14 | 44200.0 | 5.14 |
| 2020-06-17 | 5.34 | 5.19 | 5.19 | 5.25 | 41000.0 | 5.25 |
| 2020-06-16 | 5.34 | 5.14 | 5.17 | 5.19 | 54400.0 | 5.19 |
| 2020-06-15 | 5.2 | 4.96 | 5.2 | 5.12 | 112700.0 | 5.12 |
| 2020-06-12 | 5.34 | 5.05 | 5.2 | 5.25 | 106300.0 | 5.25 |
| 2020-06-11 | 5.4 | 4.84 | 5.4 | 5.02 | 243900.0 | 5.02 |
| 2020-06-10 | 5.69 | 5.31 | 5.69 | 5.42 | 74900.0 | 5.42 |
| 2020-06-09 | 5.68 | 5.4 | 5.63 | 5.57 | 77100.0 | 5.57 |
| 2020-06-08 | 5.72 | 5.55 | 5.62 | 5.65 | 98000.0 | 5.65 |
| 2020-06-05 | 5.6 | 5.39 | 5.43 | 5.55 | 183100.0 | 5.55 |
| 2020-06-04 | 5.45 | 5.31 | 5.31 | 5.36 | 96300.0 | 5.36 |
| 2020-06-03 | 5.39 | 5.2 | 5.25 | 5.31 | 166900.0 | 5.31 |
| 2020-06-02 | 5.4 | 5.1 | 5.33 | 5.22 | 74900.0 | 5.22 |
| 2020-06-01 | 5.3 | 5.01 | 5.15 | 5.29 | 82800.0 | 5.29 |
| 2020-05-29 | 5.24 | 5.05 | 5.24 | 5.17 | 197000.0 | 5.17 |
| 2020-05-28 | 5.53 | 5.2 | 5.52 | 5.23 | 174700.0 | 5.23 |
| 2020-05-27 | 5.64 | 5.4 | 5.5 | 5.51 | 83000.0 | 5.51 |
| 2020-05-26 | 5.79 | 5.47 | 5.6 | 5.47 | 142600.0 | 5.47 |
| 2020-05-22 | 5.58 | 5.41 | 5.58 | 5.45 | 87600.0 | 5.45 |
| 2020-05-21 | 5.71 | 5.51 | 5.65 | 5.58 | 114800.0 | 5.58 |
| 2020-05-20 | 5.89 | 5.61 | 5.86 | 5.68 | 230800.0 | 5.68 |
| 2020-05-19 | 6.05 | 5.7 | 5.98 | 5.77 | 245200.0 | 5.77 |
| 2020-05-18 | 6.01 | 5.72 | 5.91 | 5.96 | 180700.0 | 5.96 |
| 2020-05-15 | 5.99 | 5.64 | 5.86 | 5.72 | 258600.0 | 5.72 |
| 2020-05-14 | 6.16 | 5.62 | 6.01 | 5.92 | 134900.0 | 5.92 |
| 2020-05-13 | 6.22 | 6.03 | 6.14 | 6.1 | 135000.0 | 6.1 |
| 2020-05-12 | 6.22 | 6.01 | 6.15 | 6.13 | 65000.0 | 6.13 |
| 2020-05-11 | 6.14 | 5.9 | 5.96 | 6.09 | 69500.0 | 6.09 |
| 2020-05-08 | 6.08 | 5.91 | 5.95 | 5.97 | 105700.0 | 5.97 |
| 2020-05-07 | 6.0 | 5.91 | 5.96 | 5.94 | 28100.0 | 5.94 |
| 2020-05-06 | 6.06 | 5.85 | 5.89 | 5.85 | 120300.0 | 5.85 |
| 2020-05-05 | 6.02 | 5.85 | 5.85 | 5.89 | 33300.0 | 5.89 |
| 2020-05-04 | 5.98 | 5.7 | 5.76 | 5.81 | 91300.0 | 5.81 |
| 2020-05-01 | 6.04 | 5.72 | 5.9 | 5.77 | 111900.0 | 5.77 |
| 2020-04-30 | 6.05 | 5.9 | 5.93 | 6.04 | 50100.0 | 6.04 |
| 2020-04-29 | 6.04 | 5.72 | 5.75 | 5.94 | 100600.0 | 5.94 |
| 2020-04-28 | 5.85 | 5.67 | 5.8 | 5.69 | 92900.0 | 5.69 |
| 2020-04-27 | 5.89 | 5.76 | 5.85 | 5.8 | 63200.0 | 5.8 |
| 2020-04-24 | 5.85 | 5.66 | 5.8 | 5.76 | 67600.0 | 5.76 |
| 2020-04-23 | 5.92 | 5.7 | 5.7 | 5.71 | 75500.0 | 5.71 |
| 2020-04-22 | 5.72 | 5.42 | 5.42 | 5.68 | 114500.0 | 5.68 |
| 2020-04-21 | 5.79 | 5.2 | 5.59 | 5.3 | 378100.0 | 5.3 |
| 2020-04-20 | 5.84 | 5.55 | 5.69 | 5.64 | 131500.0 | 5.64 |
| 2020-04-17 | 5.85 | 5.58 | 5.65 | 5.78 | 82800.0 | 5.78 |
| 2020-04-16 | 5.54 | 5.34 | 5.38 | 5.48 | 111000.0 | 5.48 |
| 2020-04-15 | 5.49 | 5.22 | 5.41 | 5.38 | 56400.0 | 5.38 |
| 2020-04-14 | 5.57 | 5.26 | 5.26 | 5.44 | 102600.0 | 5.44 |
| 2020-04-13 | 5.6 | 5.0 | 5.57 | 5.26 | 222600.0 | 5.26 |
| 2020-04-09 | 5.7 | 5.22 | 5.25 | 5.6 | 417000.0 | 5.6 |
| 2020-04-08 | 5.34 | 5.03 | 5.04 | 5.2 | 291600.0 | 5.2 |
| 2020-04-07 | 5.11 | 4.9 | 4.9 | 4.98 | 478300.0 | 4.98 |
| 2020-04-06 | 4.96 | 4.71 | 4.8 | 4.86 | 231600.0 | 4.86 |
| 2020-04-03 | 4.73 | 4.6 | 4.66 | 4.67 | 154800.0 | 4.67 |
| 2020-04-02 | 4.74 | 4.54 | 4.55 | 4.63 | 204600.0 | 4.63 |
| 2020-04-01 | 4.56 | 4.25 | 4.31 | 4.47 | 302500.0 | 4.47 |
| 2020-03-31 | 4.55 | 4.35 | 4.55 | 4.35 | 458500.0 | 4.35 |
| 2020-03-30 | 4.72 | 4.3 | 4.7 | 4.46 | 372900.0 | 4.46 |
| 2020-03-27 | 5.12 | 4.53 | 5.01 | 4.55 | 291900.0 | 4.55 |
| 2020-03-26 | 6.05 | 5.11 | 5.49 | 5.12 | 1746600.0 | 5.12 |
| 2020-03-25 | 4.97 | 4.64 | 4.83 | 4.74 | 919200.0 | 4.74 |
| 2020-03-24 | 4.89 | 4.55 | 4.81 | 4.58 | 117900.0 | 4.58 |
| 2020-03-23 | 4.69 | 4.44 | 4.6 | 4.5 | 89000.0 | 4.5 |
| 2020-03-20 | 4.95 | 4.55 | 4.66 | 4.58 | 153300.0 | 4.58 |
| 2020-03-19 | 4.56 | 4.31 | 4.31 | 4.4 | 47200.0 | 4.4 |
| 2020-03-18 | 4.66 | 4.2 | 4.36 | 4.3 | 167300.0 | 4.3 |
| 2020-03-17 | 5.0 | 4.44 | 4.61 | 4.46 | 107100.0 | 4.46 |
| 2020-03-16 | 5.11 | 4.62 | 4.7 | 4.65 | 86500.0 | 4.65 |
| 2020-03-13 | 5.39 | 4.81 | 5.02 | 5.2 | 133200.0 | 5.2 |
| 2020-03-12 | 5.35 | 4.76 | 5.02 | 4.8 | 152100.0 | 4.8 |
| 2020-03-11 | 5.58 | 5.3 | 5.4 | 5.38 | 76800.0 | 5.38 |
| 2020-03-10 | 5.59 | 5.36 | 5.5 | 5.47 | 90200.0 | 5.47 |
| 2020-03-09 | 5.59 | 5.11 | 5.52 | 5.3 | 197600.0 | 5.3 |
| 2020-03-06 | 6.08 | 5.82 | 6.04 | 5.89 | 70400.0 | 5.89 |
| 2020-03-05 | 6.24 | 6.08 | 6.14 | 6.11 | 39200.0 | 6.11 |
| 2020-03-04 | 6.32 | 6.05 | 6.19 | 6.19 | 61300.0 | 6.19 |
| 2020-03-03 | 6.44 | 6.06 | 6.35 | 6.26 | 68800.0 | 6.26 |
| 2020-03-02 | 6.48 | 6.27 | 6.32 | 6.35 | 114800.0 | 6.35 |
| 2020-02-28 | 6.57 | 6.17 | 6.41 | 6.26 | 178800.0 | 6.26 |
| 2020-02-27 | 6.78 | 6.35 | 6.75 | 6.62 | 228500.0 | 6.62 |
| 2020-02-26 | 7.0 | 6.7 | 6.77 | 6.7 | 83000.0 | 6.7 |
| 2020-02-25 | 7.1 | 6.71 | 6.76 | 6.81 | 171800.0 | 6.81 |
| 2020-02-24 | 7.23 | 6.7 | 7.23 | 6.73 | 216500.0 | 6.73 |
| 2020-02-21 | 7.53 | 7.23 | 7.47 | 7.3 | 111800.0 | 7.3 |
| 2020-02-20 | 7.77 | 7.47 | 7.55 | 7.49 | 177900.0 | 7.49 |
| 2020-02-19 | 7.83 | 7.6 | 7.6 | 7.6 | 82100.0 | 7.6 |
| 2020-02-18 | 7.7 | 7.54 | 7.61 | 7.63 | 57000.0 | 7.63 |