| 名前 | Xunlei Limited American Depositary Receipts |
| ティッカー | XNET |
| 国 | China |
| 上場年 | 2014.0 |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 9.97 | 7.66 | 8.0 | 9.54 | 10248800.0 | 9.54 |
| 2021-02-12 | 7.61 | 6.93 | 7.08 | 7.44 | 2624300.0 | 7.44 |
| 2021-02-11 | 7.83 | 6.35 | 6.45 | 7.34 | 6487000.0 | 7.34 |
| 2021-02-10 | 6.84 | 6.02 | 6.56 | 6.39 | 3116100.0 | 6.39 |
| 2021-02-09 | 7.45 | 6.27 | 6.93 | 6.66 | 6240400.0 | 6.66 |
| 2021-02-08 | 6.87 | 5.7 | 5.87 | 6.76 | 5778500.0 | 6.76 |
| 2021-02-05 | 5.91 | 5.11 | 5.25 | 5.49 | 3451100.0 | 5.49 |
| 2021-02-04 | 5.3 | 5.02 | 5.14 | 5.16 | 1559500.0 | 5.16 |
| 2021-02-03 | 5.1 | 4.73 | 4.85 | 5.04 | 2632600.0 | 5.04 |
| 2021-02-02 | 4.96 | 4.71 | 4.94 | 4.85 | 1169200.0 | 4.85 |
| 2021-02-01 | 4.95 | 4.63 | 4.73 | 4.89 | 1800500.0 | 4.89 |
| 2021-01-29 | 5.18 | 4.55 | 4.82 | 4.57 | 3167700.0 | 4.57 |
| 2021-01-28 | 4.82 | 4.46 | 4.72 | 4.65 | 2145400.0 | 4.65 |
| 2021-01-27 | 5.09 | 4.32 | 4.38 | 4.72 | 4174300.0 | 4.72 |
| 2021-01-26 | 4.63 | 4.3 | 4.47 | 4.61 | 2860100.0 | 4.61 |
| 2021-01-25 | 4.61 | 4.13 | 4.46 | 4.48 | 3695700.0 | 4.48 |
| 2021-01-22 | 4.43 | 3.87 | 3.88 | 4.32 | 3613800.0 | 4.32 |
| 2021-01-21 | 4.05 | 3.68 | 3.87 | 3.99 | 2636800.0 | 3.99 |
| 2021-01-20 | 4.21 | 3.75 | 4.07 | 3.93 | 3330500.0 | 3.93 |
| 2021-01-19 | 4.24 | 3.85 | 3.87 | 4.13 | 3815300.0 | 4.13 |
| 2021-01-15 | 4.05 | 3.58 | 3.9 | 3.85 | 4975300.0 | 3.85 |
| 2021-01-14 | 4.17 | 3.86 | 4.07 | 3.93 | 4407200.0 | 3.93 |
| 2021-01-13 | 4.04 | 3.67 | 3.89 | 3.83 | 4537300.0 | 3.83 |
| 2021-01-12 | 4.25 | 3.77 | 3.84 | 4.12 | 6820400.0 | 4.12 |
| 2021-01-11 | 4.0 | 3.55 | 3.7 | 3.71 | 5983600.0 | 3.71 |
| 2021-01-08 | 6.03 | 4.12 | 5.97 | 4.3 | 24236900.0 | 4.3 |
| 2021-01-07 | 5.82 | 3.95 | 4.28 | 4.99 | 55899300.0 | 4.99 |
| 2021-01-06 | 3.68 | 3.15 | 3.15 | 3.37 | 10586600.0 | 3.37 |
| 2021-01-05 | 3.23 | 2.92 | 2.98 | 3.15 | 2138200.0 | 3.15 |
| 2021-01-04 | 3.19 | 2.91 | 3.01 | 3.01 | 3558200.0 | 3.01 |
| 2020-12-31 | 3.0 | 2.87 | 3.0 | 2.89 | 1741900.0 | 2.89 |
| 2020-12-30 | 3.0 | 2.9 | 2.96 | 2.98 | 1538600.0 | 2.98 |
| 2020-12-29 | 3.23 | 2.83 | 3.23 | 2.88 | 2609600.0 | 2.88 |
| 2020-12-28 | 3.27 | 2.97 | 3.02 | 3.16 | 5490900.0 | 3.16 |
| 2020-12-24 | 3.05 | 2.92 | 3.04 | 2.93 | 356700.0 | 2.93 |
| 2020-12-23 | 3.1 | 2.97 | 3.08 | 3.05 | 734600.0 | 3.05 |
| 2020-12-22 | 3.14 | 3.02 | 3.05 | 3.02 | 928500.0 | 3.02 |
| 2020-12-21 | 3.15 | 2.92 | 2.99 | 3.01 | 1177600.0 | 3.01 |
| 2020-12-18 | 3.1 | 2.98 | 3.02 | 3.04 | 1102300.0 | 3.04 |
| 2020-12-17 | 3.28 | 3.05 | 3.12 | 3.09 | 2535300.0 | 3.09 |
| 2020-12-16 | 3.44 | 2.94 | 3.05 | 3.04 | 9435400.0 | 3.04 |
| 2020-12-15 | 2.92 | 2.76 | 2.8 | 2.91 | 1325600.0 | 2.91 |
| 2020-12-14 | 2.86 | 2.77 | 2.86 | 2.79 | 802700.0 | 2.79 |
| 2020-12-11 | 2.88 | 2.79 | 2.88 | 2.79 | 785100.0 | 2.79 |
| 2020-12-10 | 2.91 | 2.77 | 2.85 | 2.89 | 1155500.0 | 2.89 |
| 2020-12-09 | 3.08 | 2.83 | 3.02 | 2.85 | 1724800.0 | 2.85 |
| 2020-12-08 | 3.1 | 2.86 | 2.86 | 3.07 | 1571800.0 | 3.07 |
| 2020-12-07 | 2.97 | 2.84 | 2.92 | 2.9 | 1141200.0 | 2.9 |
| 2020-12-04 | 2.98 | 2.88 | 2.96 | 2.92 | 1167500.0 | 2.92 |
| 2020-12-03 | 3.07 | 2.91 | 3.05 | 2.96 | 1655200.0 | 2.96 |
| 2020-12-02 | 3.22 | 2.86 | 3.15 | 2.97 | 3077300.0 | 2.97 |
| 2020-12-01 | 3.8 | 2.82 | 2.96 | 3.18 | 15761800.0 | 3.18 |
| 2020-11-30 | 2.96 | 2.8 | 2.95 | 2.87 | 8302200.0 | 2.87 |
| 2020-11-27 | 2.98 | 2.84 | 2.92 | 2.97 | 1078300.0 | 2.97 |
| 2020-11-25 | 3.03 | 2.82 | 3.01 | 2.96 | 2106700.0 | 2.96 |
| 2020-11-24 | 3.15 | 2.88 | 3.15 | 2.94 | 1644600.0 | 2.94 |
| 2020-11-23 | 3.08 | 2.8 | 2.91 | 2.98 | 3001800.0 | 2.98 |
| 2020-11-20 | 2.86 | 2.69 | 2.73 | 2.75 | 997200.0 | 2.75 |
| 2020-11-19 | 2.8 | 2.62 | 2.75 | 2.71 | 1080600.0 | 2.71 |
| 2020-11-18 | 3.08 | 2.7 | 3.05 | 2.71 | 2160500.0 | 2.71 |
| 2020-11-17 | 3.35 | 2.77 | 2.95 | 3.1 | 3092800.0 | 3.1 |
| 2020-11-16 | 2.98 | 2.77 | 2.77 | 2.9 | 515300.0 | 2.9 |
| 2020-11-13 | 2.84 | 2.73 | 2.8 | 2.77 | 253600.0 | 2.77 |
| 2020-11-12 | 2.84 | 2.7 | 2.83 | 2.77 | 282700.0 | 2.77 |
| 2020-11-11 | 2.83 | 2.61 | 2.7 | 2.73 | 340400.0 | 2.73 |
| 2020-11-10 | 2.78 | 2.58 | 2.77 | 2.61 | 299500.0 | 2.61 |
| 2020-11-09 | 2.85 | 2.69 | 2.8 | 2.76 | 514500.0 | 2.76 |
| 2020-11-06 | 2.85 | 2.65 | 2.84 | 2.73 | 222900.0 | 2.73 |
| 2020-11-05 | 2.88 | 2.69 | 2.7 | 2.84 | 667200.0 | 2.84 |
| 2020-11-04 | 2.78 | 2.62 | 2.67 | 2.68 | 337700.0 | 2.68 |
| 2020-11-03 | 2.7 | 2.55 | 2.57 | 2.66 | 191100.0 | 2.66 |
| 2020-11-02 | 2.66 | 2.55 | 2.66 | 2.55 | 237800.0 | 2.55 |
| 2020-10-30 | 2.7 | 2.6 | 2.66 | 2.63 | 215800.0 | 2.63 |
| 2020-10-29 | 2.75 | 2.65 | 2.72 | 2.69 | 135000.0 | 2.69 |
| 2020-10-28 | 2.78 | 2.63 | 2.73 | 2.7 | 392000.0 | 2.7 |
| 2020-10-27 | 2.87 | 2.72 | 2.73 | 2.83 | 704700.0 | 2.83 |
| 2020-10-26 | 2.83 | 2.71 | 2.83 | 2.76 | 149000.0 | 2.76 |
| 2020-10-23 | 2.85 | 2.78 | 2.84 | 2.83 | 247700.0 | 2.83 |
| 2020-10-22 | 2.84 | 2.71 | 2.8 | 2.81 | 424600.0 | 2.81 |
| 2020-10-21 | 2.95 | 2.71 | 2.89 | 2.78 | 1052700.0 | 2.78 |
| 2020-10-20 | 2.95 | 2.82 | 2.91 | 2.84 | 180300.0 | 2.84 |
| 2020-10-19 | 3.0 | 2.88 | 2.92 | 2.91 | 312900.0 | 2.91 |
| 2020-10-16 | 2.97 | 2.85 | 2.96 | 2.88 | 204500.0 | 2.88 |
| 2020-10-15 | 3.01 | 2.88 | 2.91 | 2.95 | 287200.0 | 2.95 |
| 2020-10-14 | 3.04 | 2.9 | 3.03 | 2.92 | 308800.0 | 2.92 |
| 2020-10-13 | 3.09 | 2.94 | 2.94 | 3.08 | 533800.0 | 3.08 |
| 2020-10-12 | 3.17 | 2.82 | 3.06 | 2.89 | 910400.0 | 2.89 |
| 2020-10-09 | 3.22 | 2.9 | 3.19 | 3.07 | 998000.0 | 3.07 |
| 2020-10-08 | 3.33 | 3.16 | 3.23 | 3.16 | 813200.0 | 3.16 |
| 2020-10-07 | 3.47 | 3.35 | 3.46 | 3.43 | 124800.0 | 3.43 |
| 2020-10-06 | 3.48 | 3.37 | 3.37 | 3.42 | 143100.0 | 3.42 |
| 2020-10-05 | 3.45 | 3.32 | 3.35 | 3.36 | 82200.0 | 3.36 |
| 2020-10-02 | 3.46 | 3.35 | 3.42 | 3.38 | 99300.0 | 3.38 |
| 2020-10-01 | 3.54 | 3.43 | 3.48 | 3.49 | 197100.0 | 3.49 |
| 2020-09-30 | 3.47 | 3.38 | 3.46 | 3.44 | 143300.0 | 3.44 |
| 2020-09-29 | 3.54 | 3.38 | 3.47 | 3.43 | 216500.0 | 3.43 |
| 2020-09-28 | 3.53 | 3.43 | 3.52 | 3.5 | 237900.0 | 3.5 |
| 2020-09-25 | 3.45 | 3.32 | 3.33 | 3.43 | 135100.0 | 3.43 |
| 2020-09-24 | 3.41 | 3.24 | 3.32 | 3.32 | 195100.0 | 3.32 |
| 2020-09-23 | 3.48 | 3.32 | 3.42 | 3.32 | 95000.0 | 3.32 |
| 2020-09-22 | 3.52 | 3.37 | 3.43 | 3.46 | 186400.0 | 3.46 |
| 2020-09-21 | 3.47 | 3.32 | 3.47 | 3.41 | 205900.0 | 3.41 |
| 2020-09-18 | 3.47 | 3.33 | 3.34 | 3.47 | 178600.0 | 3.47 |
| 2020-09-17 | 3.42 | 3.32 | 3.39 | 3.36 | 170300.0 | 3.36 |
| 2020-09-16 | 3.48 | 3.35 | 3.39 | 3.43 | 232800.0 | 3.43 |
| 2020-09-15 | 3.4 | 3.25 | 3.33 | 3.38 | 255700.0 | 3.38 |
| 2020-09-14 | 3.3 | 3.21 | 3.23 | 3.27 | 231800.0 | 3.27 |
| 2020-09-11 | 3.32 | 3.18 | 3.2 | 3.21 | 201800.0 | 3.21 |
| 2020-09-10 | 3.37 | 3.16 | 3.25 | 3.22 | 533700.0 | 3.22 |
| 2020-09-09 | 3.55 | 3.1 | 3.44 | 3.24 | 1497500.0 | 3.24 |
| 2020-09-08 | 3.5 | 3.24 | 3.33 | 3.38 | 387300.0 | 3.38 |
| 2020-09-04 | 3.49 | 3.26 | 3.49 | 3.42 | 737800.0 | 3.42 |
| 2020-09-03 | 3.59 | 3.45 | 3.57 | 3.5 | 579000.0 | 3.5 |
| 2020-09-02 | 3.67 | 3.54 | 3.66 | 3.57 | 304200.0 | 3.57 |
| 2020-09-01 | 3.68 | 3.53 | 3.53 | 3.66 | 297700.0 | 3.66 |
| 2020-08-31 | 3.68 | 3.57 | 3.64 | 3.59 | 270500.0 | 3.59 |
| 2020-08-28 | 3.69 | 3.54 | 3.59 | 3.66 | 500500.0 | 3.66 |
| 2020-08-27 | 3.69 | 3.51 | 3.69 | 3.52 | 453900.0 | 3.52 |
| 2020-08-26 | 3.77 | 3.6 | 3.7 | 3.61 | 626800.0 | 3.61 |
| 2020-08-25 | 3.82 | 3.64 | 3.76 | 3.69 | 796800.0 | 3.69 |
| 2020-08-24 | 3.99 | 3.81 | 3.87 | 3.99 | 331000.0 | 3.99 |
| 2020-08-21 | 3.99 | 3.82 | 3.95 | 3.88 | 474600.0 | 3.88 |
| 2020-08-20 | 4.04 | 3.89 | 3.92 | 4.02 | 279000.0 | 4.02 |
| 2020-08-19 | 4.08 | 3.93 | 4.02 | 3.95 | 371400.0 | 3.95 |
| 2020-08-18 | 4.12 | 4.0 | 4.08 | 4.09 | 325100.0 | 4.09 |
| 2020-08-17 | 4.29 | 3.99 | 4.06 | 4.09 | 1069100.0 | 4.09 |
| 2020-08-14 | 4.05 | 3.85 | 4.01 | 4.0 | 736800.0 | 4.0 |
| 2020-08-13 | 4.07 | 3.82 | 3.82 | 4.0 | 901100.0 | 4.0 |
| 2020-08-12 | 3.93 | 3.76 | 3.78 | 3.82 | 469000.0 | 3.82 |
| 2020-08-11 | 3.91 | 3.72 | 3.85 | 3.74 | 1095400.0 | 3.74 |
| 2020-08-10 | 4.27 | 3.85 | 4.21 | 3.85 | 1565700.0 | 3.85 |
| 2020-08-07 | 4.51 | 4.01 | 4.5 | 4.1 | 2691500.0 | 4.1 |
| 2020-08-06 | 5.3 | 3.96 | 3.98 | 4.93 | 9001300.0 | 4.93 |
| 2020-08-05 | 4.09 | 3.9 | 3.96 | 4.01 | 1194400.0 | 4.01 |
| 2020-08-04 | 4.25 | 3.79 | 4.02 | 3.82 | 1770700.0 | 3.82 |
| 2020-08-03 | 4.54 | 3.67 | 3.71 | 4.29 | 6282900.0 | 4.29 |
| 2020-07-31 | 3.77 | 3.67 | 3.75 | 3.69 | 500200.0 | 3.69 |
| 2020-07-30 | 3.78 | 3.61 | 3.65 | 3.76 | 496500.0 | 3.76 |
| 2020-07-29 | 3.9 | 3.69 | 3.69 | 3.69 | 586500.0 | 3.69 |
| 2020-07-28 | 4.0 | 3.7 | 3.83 | 3.74 | 1252900.0 | 3.74 |
| 2020-07-27 | 3.87 | 3.5 | 3.59 | 3.77 | 1165600.0 | 3.77 |
| 2020-07-24 | 3.58 | 3.38 | 3.56 | 3.46 | 462900.0 | 3.46 |
| 2020-07-23 | 3.7 | 3.56 | 3.62 | 3.59 | 418000.0 | 3.59 |
| 2020-07-22 | 3.7 | 3.58 | 3.67 | 3.61 | 352700.0 | 3.61 |
| 2020-07-21 | 3.81 | 3.68 | 3.73 | 3.73 | 361800.0 | 3.73 |
| 2020-07-20 | 3.78 | 3.61 | 3.68 | 3.71 | 358500.0 | 3.71 |
| 2020-07-17 | 3.77 | 3.66 | 3.67 | 3.68 | 309900.0 | 3.68 |
| 2020-07-16 | 3.95 | 3.58 | 3.85 | 3.59 | 898400.0 | 3.59 |
| 2020-07-15 | 4.04 | 3.83 | 3.93 | 3.99 | 620900.0 | 3.99 |
| 2020-07-14 | 4.04 | 3.82 | 3.99 | 3.94 | 978100.0 | 3.94 |
| 2020-07-13 | 4.23 | 3.96 | 4.08 | 4.0 | 810600.0 | 4.0 |
| 2020-07-10 | 4.12 | 3.96 | 4.0 | 4.06 | 311300.0 | 4.06 |
| 2020-07-09 | 4.24 | 3.88 | 4.06 | 4.07 | 1084400.0 | 4.07 |
| 2020-07-08 | 4.09 | 3.77 | 3.89 | 4.0 | 1147400.0 | 4.0 |
| 2020-07-07 | 3.87 | 3.66 | 3.73 | 3.8 | 268100.0 | 3.8 |
| 2020-07-06 | 3.91 | 3.62 | 3.85 | 3.73 | 806600.0 | 3.73 |
| 2020-07-02 | 3.76 | 3.52 | 3.59 | 3.63 | 410000.0 | 3.63 |
| 2020-07-01 | 3.61 | 3.46 | 3.5 | 3.54 | 313300.0 | 3.54 |
| 2020-06-30 | 3.73 | 3.29 | 3.47 | 3.48 | 1212300.0 | 3.48 |
| 2020-06-29 | 4.24 | 3.8 | 3.96 | 3.82 | 1740100.0 | 3.82 |
| 2020-06-26 | 3.88 | 3.74 | 3.87 | 3.86 | 392200.0 | 3.86 |
| 2020-06-25 | 3.88 | 3.65 | 3.68 | 3.83 | 425000.0 | 3.83 |
| 2020-06-24 | 3.83 | 3.61 | 3.7 | 3.69 | 599300.0 | 3.69 |
| 2020-06-23 | 3.91 | 3.71 | 3.9 | 3.74 | 531500.0 | 3.74 |
| 2020-06-22 | 3.84 | 3.51 | 3.59 | 3.8 | 827900.0 | 3.8 |
| 2020-06-19 | 3.61 | 3.37 | 3.42 | 3.57 | 1637200.0 | 3.57 |
| 2020-06-18 | 3.59 | 3.4 | 3.42 | 3.41 | 572800.0 | 3.41 |
| 2020-06-17 | 3.72 | 3.35 | 3.72 | 3.41 | 1173700.0 | 3.41 |
| 2020-06-16 | 3.76 | 3.32 | 3.47 | 3.74 | 1627400.0 | 3.74 |
| 2020-06-15 | 3.45 | 3.28 | 3.35 | 3.44 | 203900.0 | 3.44 |
| 2020-06-12 | 3.52 | 3.35 | 3.42 | 3.38 | 253400.0 | 3.38 |
| 2020-06-11 | 3.48 | 3.34 | 3.45 | 3.37 | 496500.0 | 3.37 |
| 2020-06-10 | 3.63 | 3.42 | 3.6 | 3.6 | 670200.0 | 3.6 |
| 2020-06-09 | 3.68 | 3.44 | 3.54 | 3.61 | 305600.0 | 3.61 |
| 2020-06-08 | 3.7 | 3.55 | 3.66 | 3.6 | 447600.0 | 3.6 |
| 2020-06-05 | 3.69 | 3.39 | 3.49 | 3.65 | 750100.0 | 3.65 |
| 2020-06-04 | 3.58 | 3.37 | 3.43 | 3.49 | 737400.0 | 3.49 |
| 2020-06-03 | 3.5 | 3.35 | 3.38 | 3.47 | 366700.0 | 3.47 |
| 2020-06-02 | 3.45 | 3.22 | 3.38 | 3.38 | 591100.0 | 3.38 |
| 2020-06-01 | 3.31 | 3.17 | 3.22 | 3.23 | 331700.0 | 3.23 |
| 2020-05-29 | 3.34 | 3.15 | 3.28 | 3.21 | 377500.0 | 3.21 |
| 2020-05-28 | 3.39 | 3.27 | 3.39 | 3.3 | 233000.0 | 3.3 |
| 2020-05-27 | 3.43 | 3.15 | 3.28 | 3.4 | 593800.0 | 3.4 |
| 2020-05-26 | 3.41 | 3.26 | 3.26 | 3.29 | 540800.0 | 3.29 |
| 2020-05-22 | 3.5 | 3.2 | 3.43 | 3.24 | 705000.0 | 3.24 |
| 2020-05-21 | 3.56 | 3.44 | 3.47 | 3.47 | 397500.0 | 3.47 |
| 2020-05-20 | 3.65 | 3.45 | 3.45 | 3.54 | 432400.0 | 3.54 |
| 2020-05-19 | 3.53 | 3.38 | 3.39 | 3.42 | 240700.0 | 3.42 |
| 2020-05-18 | 3.61 | 3.37 | 3.57 | 3.41 | 233600.0 | 3.41 |
| 2020-05-15 | 3.52 | 3.3 | 3.39 | 3.49 | 255900.0 | 3.49 |
| 2020-05-14 | 3.58 | 3.22 | 3.43 | 3.45 | 441900.0 | 3.45 |
| 2020-05-13 | 3.58 | 3.33 | 3.56 | 3.4 | 384100.0 | 3.4 |
| 2020-05-12 | 3.77 | 3.44 | 3.55 | 3.57 | 452000.0 | 3.57 |
| 2020-05-11 | 3.7 | 3.51 | 3.64 | 3.52 | 466400.0 | 3.52 |
| 2020-05-08 | 3.84 | 3.45 | 3.47 | 3.81 | 693600.0 | 3.81 |
| 2020-05-07 | 3.52 | 3.2 | 3.2 | 3.4 | 511200.0 | 3.4 |
| 2020-05-06 | 3.33 | 3.14 | 3.14 | 3.23 | 264900.0 | 3.23 |
| 2020-05-05 | 3.34 | 3.12 | 3.3 | 3.15 | 254200.0 | 3.15 |
| 2020-05-04 | 3.31 | 3.13 | 3.22 | 3.21 | 114400.0 | 3.21 |
| 2020-05-01 | 3.6 | 3.14 | 3.6 | 3.16 | 529300.0 | 3.16 |
| 2020-04-30 | 3.77 | 3.53 | 3.68 | 3.66 | 343400.0 | 3.66 |
| 2020-04-29 | 3.82 | 3.34 | 3.36 | 3.7 | 715100.0 | 3.7 |
| 2020-04-28 | 3.42 | 3.23 | 3.35 | 3.33 | 225200.0 | 3.33 |
| 2020-04-27 | 3.5 | 3.32 | 3.45 | 3.34 | 246000.0 | 3.34 |
| 2020-04-24 | 3.4 | 3.24 | 3.4 | 3.35 | 172100.0 | 3.35 |
| 2020-04-23 | 3.52 | 3.29 | 3.36 | 3.31 | 359000.0 | 3.31 |
| 2020-04-22 | 3.48 | 3.17 | 3.19 | 3.43 | 454100.0 | 3.43 |
| 2020-04-21 | 3.35 | 2.92 | 3.29 | 3.14 | 607000.0 | 3.14 |
| 2020-04-20 | 3.73 | 3.35 | 3.54 | 3.39 | 482900.0 | 3.39 |
| 2020-04-17 | 3.64 | 3.37 | 3.41 | 3.56 | 637200.0 | 3.56 |
| 2020-04-16 | 3.9 | 3.28 | 3.84 | 3.34 | 1721700.0 | 3.34 |
| 2020-04-15 | 3.35 | 3.12 | 3.25 | 3.3 | 292900.0 | 3.3 |
| 2020-04-14 | 3.37 | 3.14 | 3.19 | 3.29 | 299700.0 | 3.29 |
| 2020-04-13 | 3.21 | 3.05 | 3.15 | 3.16 | 464400.0 | 3.16 |
| 2020-04-09 | 3.33 | 3.03 | 3.25 | 3.09 | 375500.0 | 3.09 |
| 2020-04-08 | 3.31 | 3.13 | 3.19 | 3.25 | 334800.0 | 3.25 |
| 2020-04-07 | 3.33 | 3.05 | 3.31 | 3.19 | 507900.0 | 3.19 |
| 2020-04-06 | 3.3 | 3.1 | 3.12 | 3.14 | 484500.0 | 3.14 |
| 2020-04-03 | 3.35 | 2.95 | 3.27 | 2.99 | 306800.0 | 2.99 |
| 2020-04-02 | 3.34 | 3.05 | 3.18 | 3.22 | 357800.0 | 3.22 |
| 2020-04-01 | 3.29 | 2.97 | 3.16 | 3.05 | 339300.0 | 3.05 |
| 2020-03-31 | 3.53 | 3.14 | 3.14 | 3.3 | 401000.0 | 3.3 |
| 2020-03-30 | 3.24 | 3.09 | 3.19 | 3.19 | 280700.0 | 3.19 |
| 2020-03-27 | 3.3 | 3.14 | 3.21 | 3.18 | 264900.0 | 3.18 |
| 2020-03-26 | 3.48 | 3.16 | 3.2 | 3.43 | 499500.0 | 3.43 |
| 2020-03-25 | 3.35 | 2.92 | 3.12 | 3.25 | 465300.0 | 3.25 |
| 2020-03-24 | 3.14 | 2.86 | 2.89 | 3.06 | 355000.0 | 3.06 |
| 2020-03-23 | 2.89 | 2.61 | 2.7 | 2.82 | 361700.0 | 2.82 |
| 2020-03-20 | 2.98 | 2.68 | 2.68 | 2.69 | 1204300.0 | 2.69 |
| 2020-03-19 | 2.65 | 2.45 | 2.45 | 2.64 | 398000.0 | 2.64 |
| 2020-03-18 | 2.72 | 2.45 | 2.54 | 2.48 | 314100.0 | 2.48 |
| 2020-03-17 | 2.85 | 2.38 | 2.5 | 2.83 | 604500.0 | 2.83 |
| 2020-03-16 | 2.63 | 2.38 | 2.56 | 2.38 | 790000.0 | 2.38 |
| 2020-03-13 | 3.27 | 2.8 | 3.27 | 2.88 | 708000.0 | 2.88 |
| 2020-03-12 | 3.14 | 2.7 | 3.1 | 3.02 | 958600.0 | 3.02 |
| 2020-03-11 | 3.49 | 3.28 | 3.41 | 3.37 | 374800.0 | 3.37 |
| 2020-03-10 | 3.62 | 3.28 | 3.53 | 3.49 | 536400.0 | 3.49 |
| 2020-03-09 | 3.62 | 3.18 | 3.37 | 3.45 | 767000.0 | 3.45 |
| 2020-03-06 | 4.06 | 3.61 | 4.02 | 3.72 | 719500.0 | 3.72 |
| 2020-03-05 | 4.08 | 3.9 | 4.03 | 4.01 | 447200.0 | 4.01 |
| 2020-03-04 | 4.11 | 3.95 | 3.99 | 4.07 | 347600.0 | 4.07 |
| 2020-03-03 | 4.16 | 3.95 | 4.02 | 3.98 | 580500.0 | 3.98 |
| 2020-03-02 | 4.28 | 3.9 | 4.27 | 3.99 | 1098200.0 | 3.99 |
| 2020-02-28 | 4.35 | 4.0 | 4.24 | 4.35 | 956400.0 | 4.35 |
| 2020-02-27 | 4.46 | 4.24 | 4.4 | 4.28 | 635300.0 | 4.28 |
| 2020-02-26 | 4.53 | 4.25 | 4.33 | 4.45 | 778600.0 | 4.45 |
| 2020-02-25 | 4.37 | 4.22 | 4.35 | 4.28 | 663800.0 | 4.28 |
| 2020-02-24 | 4.35 | 4.19 | 4.2 | 4.34 | 682400.0 | 4.34 |
| 2020-02-21 | 4.49 | 4.22 | 4.48 | 4.34 | 634500.0 | 4.34 |
| 2020-02-20 | 4.62 | 4.4 | 4.56 | 4.49 | 875800.0 | 4.49 |
| 2020-02-19 | 4.69 | 4.5 | 4.53 | 4.63 | 462000.0 | 4.63 |
| 2020-02-18 | 4.69 | 4.45 | 4.45 | 4.54 | 287400.0 | 4.54 |