| 名前 | Yiren Digital Ltd. American Depositary Shares each representing two ordinary shares |
| ティッカー | YRD |
| 国 | China |
| 上場年 | 2015.0 |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 6.59 | 5.83 | 5.85 | 6.46 | 1903500.0 | 6.46 |
| 2021-02-12 | 5.65 | 4.95 | 4.99 | 5.53 | 720800.0 | 5.53 |
| 2021-02-11 | 5.35 | 4.73 | 5.2 | 4.93 | 733100.0 | 4.93 |
| 2021-02-10 | 5.56 | 4.35 | 4.45 | 5.29 | 2419500.0 | 5.29 |
| 2021-02-09 | 4.45 | 4.1 | 4.3 | 4.27 | 263300.0 | 4.27 |
| 2021-02-08 | 4.66 | 4.2 | 4.59 | 4.25 | 455100.0 | 4.25 |
| 2021-02-05 | 4.49 | 4.04 | 4.12 | 4.41 | 562900.0 | 4.41 |
| 2021-02-04 | 4.19 | 3.83 | 4.03 | 3.97 | 225600.0 | 3.97 |
| 2021-02-03 | 4.12 | 3.6 | 3.64 | 4.02 | 484300.0 | 4.02 |
| 2021-02-02 | 3.68 | 3.54 | 3.57 | 3.62 | 61200.0 | 3.62 |
| 2021-02-01 | 3.65 | 3.45 | 3.45 | 3.59 | 80900.0 | 3.59 |
| 2021-01-29 | 3.51 | 3.41 | 3.41 | 3.46 | 59800.0 | 3.46 |
| 2021-01-28 | 3.55 | 3.41 | 3.5 | 3.46 | 112800.0 | 3.46 |
| 2021-01-27 | 3.74 | 3.53 | 3.62 | 3.53 | 141300.0 | 3.53 |
| 2021-01-26 | 3.68 | 3.52 | 3.63 | 3.68 | 121200.0 | 3.68 |
| 2021-01-25 | 3.88 | 3.63 | 3.78 | 3.65 | 335500.0 | 3.65 |
| 2021-01-22 | 3.78 | 3.61 | 3.64 | 3.75 | 229700.0 | 3.75 |
| 2021-01-21 | 3.74 | 3.5 | 3.71 | 3.64 | 177000.0 | 3.64 |
| 2021-01-20 | 3.69 | 3.53 | 3.55 | 3.65 | 152400.0 | 3.65 |
| 2021-01-19 | 3.72 | 3.5 | 3.71 | 3.52 | 150400.0 | 3.52 |
| 2021-01-15 | 3.66 | 3.51 | 3.55 | 3.6 | 96000.0 | 3.6 |
| 2021-01-14 | 3.68 | 3.4 | 3.4 | 3.46 | 195000.0 | 3.46 |
| 2021-01-13 | 3.45 | 3.19 | 3.19 | 3.36 | 324700.0 | 3.36 |
| 2021-01-12 | 3.24 | 3.08 | 3.21 | 3.18 | 180500.0 | 3.18 |
| 2021-01-11 | 3.24 | 3.11 | 3.14 | 3.21 | 63000.0 | 3.21 |
| 2021-01-08 | 3.3 | 3.04 | 3.29 | 3.11 | 237300.0 | 3.11 |
| 2021-01-07 | 3.36 | 3.1 | 3.21 | 3.21 | 88700.0 | 3.21 |
| 2021-01-06 | 3.38 | 3.2 | 3.34 | 3.22 | 102600.0 | 3.22 |
| 2021-01-05 | 3.4 | 3.15 | 3.27 | 3.37 | 92000.0 | 3.37 |
| 2021-01-04 | 3.5 | 3.16 | 3.39 | 3.27 | 172000.0 | 3.27 |
| 2020-12-31 | 3.38 | 3.22 | 3.37 | 3.34 | 79100.0 | 3.34 |
| 2020-12-30 | 3.4 | 3.01 | 3.01 | 3.39 | 178700.0 | 3.39 |
| 2020-12-29 | 3.1 | 3.01 | 3.05 | 3.02 | 77000.0 | 3.02 |
| 2020-12-28 | 3.17 | 3.01 | 3.1 | 3.05 | 127600.0 | 3.05 |
| 2020-12-24 | 3.2 | 3.02 | 3.2 | 3.05 | 56100.0 | 3.05 |
| 2020-12-23 | 3.2 | 3.16 | 3.16 | 3.19 | 65400.0 | 3.19 |
| 2020-12-22 | 3.22 | 3.15 | 3.19 | 3.18 | 50200.0 | 3.18 |
| 2020-12-21 | 3.26 | 3.17 | 3.17 | 3.19 | 76000.0 | 3.19 |
| 2020-12-18 | 3.37 | 3.21 | 3.35 | 3.24 | 45000.0 | 3.24 |
| 2020-12-17 | 3.36 | 3.26 | 3.3 | 3.32 | 59300.0 | 3.32 |
| 2020-12-16 | 3.38 | 3.27 | 3.35 | 3.32 | 41800.0 | 3.32 |
| 2020-12-15 | 3.34 | 3.15 | 3.2 | 3.34 | 77300.0 | 3.34 |
| 2020-12-14 | 3.32 | 3.13 | 3.13 | 3.24 | 141400.0 | 3.24 |
| 2020-12-11 | 3.47 | 3.12 | 3.38 | 3.17 | 445800.0 | 3.17 |
| 2020-12-10 | 3.55 | 3.37 | 3.48 | 3.38 | 53100.0 | 3.38 |
| 2020-12-09 | 3.59 | 3.46 | 3.49 | 3.48 | 118000.0 | 3.48 |
| 2020-12-08 | 3.99 | 3.42 | 3.55 | 3.42 | 1144300.0 | 3.42 |
| 2020-12-07 | 3.74 | 3.57 | 3.62 | 3.7 | 70000.0 | 3.7 |
| 2020-12-04 | 3.8 | 3.61 | 3.61 | 3.75 | 54800.0 | 3.75 |
| 2020-12-03 | 3.84 | 3.62 | 3.77 | 3.68 | 158000.0 | 3.68 |
| 2020-12-02 | 3.89 | 3.72 | 3.89 | 3.84 | 60000.0 | 3.84 |
| 2020-12-01 | 4.03 | 3.8 | 3.83 | 3.87 | 366600.0 | 3.87 |
| 2020-11-30 | 4.2 | 3.73 | 3.89 | 3.83 | 323300.0 | 3.83 |
| 2020-11-27 | 4.18 | 3.5 | 3.5 | 3.99 | 469500.0 | 3.99 |
| 2020-11-25 | 3.68 | 3.36 | 3.68 | 3.47 | 67800.0 | 3.47 |
| 2020-11-24 | 3.66 | 3.46 | 3.52 | 3.59 | 100200.0 | 3.59 |
| 2020-11-23 | 3.6 | 3.31 | 3.53 | 3.48 | 97300.0 | 3.48 |
| 2020-11-20 | 3.61 | 3.45 | 3.6 | 3.5 | 38700.0 | 3.5 |
| 2020-11-19 | 3.64 | 3.48 | 3.5 | 3.59 | 13200.0 | 3.59 |
| 2020-11-18 | 3.63 | 3.46 | 3.58 | 3.5 | 41300.0 | 3.5 |
| 2020-11-17 | 3.69 | 3.52 | 3.69 | 3.58 | 53100.0 | 3.58 |
| 2020-11-16 | 3.74 | 3.6 | 3.65 | 3.73 | 48300.0 | 3.73 |
| 2020-11-13 | 3.72 | 3.62 | 3.62 | 3.65 | 19200.0 | 3.65 |
| 2020-11-12 | 3.75 | 3.59 | 3.69 | 3.63 | 30500.0 | 3.63 |
| 2020-11-11 | 3.73 | 3.6 | 3.66 | 3.67 | 58600.0 | 3.67 |
| 2020-11-10 | 3.66 | 3.53 | 3.53 | 3.63 | 40900.0 | 3.63 |
| 2020-11-09 | 3.74 | 3.5 | 3.65 | 3.5 | 73000.0 | 3.5 |
| 2020-11-06 | 3.66 | 3.55 | 3.62 | 3.6 | 49600.0 | 3.6 |
| 2020-11-05 | 3.77 | 3.52 | 3.52 | 3.61 | 102600.0 | 3.61 |
| 2020-11-04 | 3.55 | 3.37 | 3.41 | 3.48 | 44000.0 | 3.48 |
| 2020-11-03 | 3.42 | 3.31 | 3.39 | 3.41 | 24700.0 | 3.41 |
| 2020-11-02 | 3.47 | 3.2 | 3.25 | 3.35 | 33100.0 | 3.35 |
| 2020-10-30 | 3.33 | 3.21 | 3.26 | 3.29 | 23700.0 | 3.29 |
| 2020-10-29 | 3.36 | 3.15 | 3.17 | 3.26 | 28900.0 | 3.26 |
| 2020-10-28 | 3.26 | 3.11 | 3.18 | 3.15 | 16500.0 | 3.15 |
| 2020-10-27 | 3.47 | 3.14 | 3.4 | 3.26 | 103900.0 | 3.26 |
| 2020-10-26 | 3.57 | 3.35 | 3.39 | 3.4 | 65700.0 | 3.4 |
| 2020-10-23 | 3.65 | 3.31 | 3.65 | 3.34 | 120100.0 | 3.34 |
| 2020-10-22 | 3.76 | 3.55 | 3.71 | 3.65 | 95900.0 | 3.65 |
| 2020-10-21 | 4.25 | 3.6 | 3.89 | 3.73 | 287800.0 | 3.73 |
| 2020-10-20 | 3.7 | 3.41 | 3.5 | 3.64 | 159600.0 | 3.64 |
| 2020-10-19 | 3.49 | 3.38 | 3.49 | 3.49 | 40100.0 | 3.49 |
| 2020-10-16 | 3.5 | 3.39 | 3.39 | 3.43 | 31700.0 | 3.43 |
| 2020-10-15 | 3.48 | 3.33 | 3.35 | 3.37 | 53900.0 | 3.37 |
| 2020-10-14 | 3.38 | 3.1 | 3.1 | 3.35 | 54200.0 | 3.35 |
| 2020-10-13 | 3.24 | 3.04 | 3.04 | 3.12 | 38700.0 | 3.12 |
| 2020-10-12 | 3.15 | 3.06 | 3.11 | 3.09 | 30500.0 | 3.09 |
| 2020-10-09 | 3.16 | 3.09 | 3.09 | 3.11 | 26200.0 | 3.11 |
| 2020-10-08 | 3.16 | 3.03 | 3.16 | 3.1 | 21300.0 | 3.1 |
| 2020-10-07 | 3.18 | 3.1 | 3.16 | 3.11 | 17000.0 | 3.11 |
| 2020-10-06 | 3.27 | 3.08 | 3.15 | 3.1 | 55300.0 | 3.1 |
| 2020-10-05 | 3.24 | 3.05 | 3.08 | 3.15 | 59200.0 | 3.15 |
| 2020-10-02 | 3.04 | 2.96 | 2.97 | 3.04 | 37100.0 | 3.04 |
| 2020-10-01 | 3.05 | 2.92 | 2.95 | 3.04 | 18400.0 | 3.04 |
| 2020-09-30 | 3.09 | 2.94 | 2.99 | 2.94 | 52900.0 | 2.94 |
| 2020-09-29 | 3.09 | 2.77 | 2.79 | 3.08 | 145400.0 | 3.08 |
| 2020-09-28 | 2.88 | 2.77 | 2.77 | 2.79 | 38300.0 | 2.79 |
| 2020-09-25 | 2.9 | 2.78 | 2.82 | 2.81 | 66300.0 | 2.81 |
| 2020-09-24 | 2.98 | 2.72 | 2.72 | 2.93 | 91900.0 | 2.93 |
| 2020-09-23 | 2.88 | 2.7 | 2.71 | 2.81 | 79700.0 | 2.81 |
| 2020-09-22 | 2.79 | 2.73 | 2.73 | 2.74 | 27200.0 | 2.74 |
| 2020-09-21 | 2.8 | 2.72 | 2.8 | 2.75 | 47600.0 | 2.75 |
| 2020-09-18 | 2.9 | 2.8 | 2.85 | 2.8 | 57100.0 | 2.8 |
| 2020-09-17 | 2.97 | 2.85 | 2.95 | 2.88 | 61400.0 | 2.88 |
| 2020-09-16 | 3.04 | 2.94 | 2.97 | 2.97 | 50500.0 | 2.97 |
| 2020-09-15 | 3.12 | 2.99 | 3.04 | 3.0 | 55300.0 | 3.0 |
| 2020-09-14 | 3.07 | 2.91 | 2.95 | 3.04 | 47000.0 | 3.04 |
| 2020-09-11 | 3.03 | 2.92 | 2.98 | 2.95 | 24900.0 | 2.95 |
| 2020-09-10 | 3.01 | 2.83 | 2.92 | 2.97 | 72600.0 | 2.97 |
| 2020-09-09 | 2.97 | 2.78 | 2.87 | 2.89 | 80000.0 | 2.89 |
| 2020-09-08 | 2.92 | 2.7 | 2.7 | 2.85 | 104100.0 | 2.85 |
| 2020-09-04 | 2.82 | 2.7 | 2.73 | 2.7 | 99800.0 | 2.7 |
| 2020-09-03 | 2.88 | 2.75 | 2.87 | 2.77 | 199800.0 | 2.77 |
| 2020-09-02 | 3.11 | 2.9 | 3.1 | 2.9 | 260200.0 | 2.9 |
| 2020-09-01 | 3.26 | 3.11 | 3.21 | 3.11 | 135600.0 | 3.11 |
| 2020-08-31 | 3.26 | 3.1 | 3.23 | 3.26 | 207200.0 | 3.26 |
| 2020-08-28 | 3.41 | 3.01 | 3.4 | 3.25 | 481200.0 | 3.25 |
| 2020-08-27 | 3.56 | 3.48 | 3.5 | 3.53 | 56100.0 | 3.53 |
| 2020-08-26 | 3.56 | 3.5 | 3.56 | 3.53 | 41900.0 | 3.53 |
| 2020-08-25 | 3.62 | 3.55 | 3.55 | 3.57 | 58800.0 | 3.57 |
| 2020-08-24 | 3.68 | 3.56 | 3.59 | 3.56 | 97700.0 | 3.56 |
| 2020-08-21 | 3.68 | 3.55 | 3.65 | 3.59 | 83900.0 | 3.59 |
| 2020-08-20 | 3.78 | 3.61 | 3.62 | 3.65 | 55500.0 | 3.65 |
| 2020-08-19 | 3.87 | 3.63 | 3.78 | 3.63 | 70300.0 | 3.63 |
| 2020-08-18 | 3.91 | 3.75 | 3.9 | 3.76 | 100900.0 | 3.76 |
| 2020-08-17 | 3.98 | 3.61 | 3.61 | 3.85 | 309700.0 | 3.85 |
| 2020-08-14 | 3.67 | 3.6 | 3.6 | 3.62 | 45900.0 | 3.62 |
| 2020-08-13 | 3.69 | 3.61 | 3.66 | 3.61 | 54400.0 | 3.61 |
| 2020-08-12 | 3.77 | 3.62 | 3.7 | 3.65 | 55700.0 | 3.65 |
| 2020-08-11 | 3.77 | 3.66 | 3.75 | 3.68 | 80900.0 | 3.68 |
| 2020-08-10 | 3.73 | 3.61 | 3.7 | 3.68 | 113900.0 | 3.68 |
| 2020-08-07 | 3.75 | 3.64 | 3.71 | 3.7 | 62500.0 | 3.7 |
| 2020-08-06 | 3.73 | 3.6 | 3.62 | 3.71 | 69200.0 | 3.71 |
| 2020-08-05 | 3.78 | 3.65 | 3.65 | 3.67 | 58400.0 | 3.67 |
| 2020-08-04 | 3.74 | 3.59 | 3.59 | 3.64 | 72700.0 | 3.64 |
| 2020-08-03 | 3.72 | 3.54 | 3.57 | 3.56 | 88000.0 | 3.56 |
| 2020-07-31 | 3.68 | 3.54 | 3.64 | 3.59 | 69900.0 | 3.59 |
| 2020-07-30 | 3.76 | 3.61 | 3.62 | 3.62 | 85000.0 | 3.62 |
| 2020-07-29 | 3.69 | 3.58 | 3.58 | 3.62 | 31700.0 | 3.62 |
| 2020-07-28 | 3.6 | 3.52 | 3.59 | 3.54 | 72900.0 | 3.54 |
| 2020-07-27 | 3.68 | 3.5 | 3.68 | 3.58 | 119100.0 | 3.58 |
| 2020-07-24 | 3.71 | 3.56 | 3.62 | 3.61 | 137500.0 | 3.61 |
| 2020-07-23 | 3.92 | 3.66 | 3.89 | 3.66 | 160100.0 | 3.66 |
| 2020-07-22 | 3.97 | 3.85 | 3.85 | 3.85 | 65000.0 | 3.85 |
| 2020-07-21 | 4.08 | 3.92 | 3.97 | 3.94 | 78000.0 | 3.94 |
| 2020-07-20 | 4.08 | 3.89 | 3.9 | 3.92 | 135700.0 | 3.92 |
| 2020-07-17 | 3.95 | 3.83 | 3.89 | 3.87 | 57500.0 | 3.87 |
| 2020-07-16 | 4.03 | 3.79 | 3.81 | 3.86 | 111100.0 | 3.86 |
| 2020-07-15 | 4.05 | 3.85 | 3.91 | 3.86 | 103300.0 | 3.86 |
| 2020-07-14 | 4.04 | 3.71 | 4.02 | 3.91 | 227900.0 | 3.91 |
| 2020-07-13 | 4.3 | 3.99 | 4.13 | 4.04 | 259700.0 | 4.04 |
| 2020-07-10 | 4.39 | 4.14 | 4.34 | 4.17 | 154100.0 | 4.17 |
| 2020-07-09 | 4.48 | 4.17 | 4.38 | 4.29 | 222400.0 | 4.29 |
| 2020-07-08 | 4.35 | 4.06 | 4.06 | 4.2 | 309000.0 | 4.2 |
| 2020-07-07 | 4.22 | 4.03 | 4.06 | 4.1 | 151100.0 | 4.1 |
| 2020-07-06 | 4.35 | 4.01 | 4.04 | 4.06 | 331100.0 | 4.06 |
| 2020-07-02 | 4.15 | 3.91 | 3.97 | 3.92 | 177600.0 | 3.92 |
| 2020-07-01 | 4.18 | 3.9 | 4.06 | 3.94 | 245500.0 | 3.94 |
| 2020-06-30 | 4.16 | 3.85 | 4.11 | 4.13 | 330200.0 | 4.13 |
| 2020-06-29 | 4.45 | 4.12 | 4.39 | 4.14 | 119500.0 | 4.14 |
| 2020-06-26 | 4.62 | 4.37 | 4.59 | 4.4 | 136300.0 | 4.4 |
| 2020-06-25 | 5.08 | 4.41 | 4.41 | 4.68 | 508100.0 | 4.68 |
| 2020-06-24 | 4.55 | 4.2 | 4.41 | 4.4 | 541900.0 | 4.4 |
| 2020-06-23 | 5.18 | 4.47 | 4.51 | 5.18 | 351100.0 | 5.18 |
| 2020-06-22 | 4.76 | 4.41 | 4.63 | 4.42 | 161100.0 | 4.42 |
| 2020-06-19 | 5.18 | 4.63 | 5.09 | 4.63 | 231200.0 | 4.63 |
| 2020-06-18 | 5.03 | 4.83 | 4.86 | 4.99 | 145700.0 | 4.99 |
| 2020-06-17 | 4.89 | 4.69 | 4.73 | 4.88 | 89000.0 | 4.88 |
| 2020-06-16 | 4.8 | 4.51 | 4.58 | 4.69 | 93500.0 | 4.69 |
| 2020-06-15 | 4.54 | 4.27 | 4.51 | 4.48 | 109500.0 | 4.48 |
| 2020-06-12 | 4.8 | 4.48 | 4.65 | 4.65 | 65100.0 | 4.65 |
| 2020-06-11 | 4.84 | 4.41 | 4.81 | 4.45 | 217200.0 | 4.45 |
| 2020-06-10 | 5.12 | 4.37 | 4.54 | 4.94 | 445400.0 | 4.94 |
| 2020-06-09 | 4.53 | 4.39 | 4.5 | 4.53 | 147100.0 | 4.53 |
| 2020-06-08 | 4.5 | 4.31 | 4.33 | 4.5 | 140100.0 | 4.5 |
| 2020-06-05 | 4.37 | 4.13 | 4.16 | 4.29 | 231600.0 | 4.29 |
| 2020-06-04 | 4.24 | 4.01 | 4.15 | 4.16 | 152900.0 | 4.16 |
| 2020-06-03 | 4.17 | 3.81 | 3.87 | 4.17 | 278200.0 | 4.17 |
| 2020-06-02 | 3.88 | 3.77 | 3.88 | 3.83 | 76100.0 | 3.83 |
| 2020-06-01 | 3.99 | 3.82 | 3.82 | 3.83 | 57500.0 | 3.83 |
| 2020-05-29 | 3.84 | 3.64 | 3.75 | 3.82 | 151500.0 | 3.82 |
| 2020-05-28 | 3.9 | 3.65 | 3.76 | 3.73 | 198500.0 | 3.73 |
| 2020-05-27 | 3.74 | 3.62 | 3.64 | 3.67 | 55700.0 | 3.67 |
| 2020-05-26 | 3.72 | 3.58 | 3.61 | 3.67 | 75800.0 | 3.67 |
| 2020-05-22 | 3.71 | 3.48 | 3.71 | 3.54 | 133100.0 | 3.54 |
| 2020-05-21 | 3.77 | 3.64 | 3.67 | 3.73 | 95300.0 | 3.73 |
| 2020-05-20 | 3.92 | 3.69 | 3.88 | 3.71 | 109400.0 | 3.71 |
| 2020-05-19 | 4.04 | 3.79 | 3.79 | 3.89 | 176200.0 | 3.89 |
| 2020-05-18 | 3.87 | 3.74 | 3.76 | 3.79 | 108000.0 | 3.79 |
| 2020-05-15 | 3.78 | 3.61 | 3.65 | 3.69 | 45400.0 | 3.69 |
| 2020-05-14 | 3.69 | 3.51 | 3.51 | 3.65 | 54600.0 | 3.65 |
| 2020-05-13 | 3.86 | 3.47 | 3.86 | 3.56 | 152300.0 | 3.56 |
| 2020-05-12 | 3.99 | 3.87 | 3.95 | 3.87 | 65700.0 | 3.87 |
| 2020-05-11 | 4.18 | 3.83 | 3.87 | 3.95 | 234300.0 | 3.95 |
| 2020-05-08 | 3.95 | 3.63 | 3.68 | 3.95 | 155400.0 | 3.95 |
| 2020-05-07 | 3.76 | 3.51 | 3.51 | 3.68 | 91600.0 | 3.68 |
| 2020-05-06 | 3.62 | 3.39 | 3.41 | 3.46 | 134100.0 | 3.46 |
| 2020-05-05 | 3.69 | 3.37 | 3.56 | 3.41 | 119200.0 | 3.41 |
| 2020-05-04 | 3.67 | 3.45 | 3.65 | 3.52 | 116300.0 | 3.52 |
| 2020-05-01 | 3.94 | 3.63 | 3.9 | 3.7 | 157500.0 | 3.7 |
| 2020-04-30 | 4.34 | 3.95 | 4.29 | 3.95 | 147600.0 | 3.95 |
| 2020-04-29 | 4.35 | 3.89 | 3.89 | 4.35 | 297500.0 | 4.35 |
| 2020-04-28 | 3.93 | 3.69 | 3.79 | 3.88 | 129700.0 | 3.88 |
| 2020-04-27 | 3.73 | 3.4 | 3.41 | 3.7 | 300500.0 | 3.7 |
| 2020-04-24 | 3.57 | 3.29 | 3.57 | 3.38 | 160200.0 | 3.38 |
| 2020-04-23 | 3.54 | 3.32 | 3.32 | 3.44 | 116100.0 | 3.44 |
| 2020-04-22 | 3.49 | 3.29 | 3.4 | 3.36 | 104500.0 | 3.36 |
| 2020-04-21 | 3.57 | 3.33 | 3.52 | 3.4 | 199100.0 | 3.4 |
| 2020-04-20 | 3.82 | 3.6 | 3.82 | 3.67 | 137000.0 | 3.67 |
| 2020-04-17 | 3.89 | 3.74 | 3.83 | 3.76 | 88200.0 | 3.76 |
| 2020-04-16 | 3.84 | 3.61 | 3.72 | 3.77 | 103400.0 | 3.77 |
| 2020-04-15 | 3.77 | 3.53 | 3.6 | 3.75 | 283700.0 | 3.75 |
| 2020-04-14 | 3.79 | 3.58 | 3.58 | 3.74 | 117700.0 | 3.74 |
| 2020-04-13 | 3.61 | 3.41 | 3.58 | 3.55 | 196100.0 | 3.55 |
| 2020-04-09 | 3.85 | 3.57 | 3.7 | 3.58 | 190800.0 | 3.58 |
| 2020-04-08 | 3.83 | 3.59 | 3.82 | 3.6 | 189500.0 | 3.6 |
| 2020-04-07 | 4.03 | 3.73 | 3.92 | 3.74 | 170600.0 | 3.74 |
| 2020-04-06 | 4.05 | 3.83 | 3.88 | 3.89 | 215100.0 | 3.89 |
| 2020-04-03 | 3.87 | 3.61 | 3.61 | 3.8 | 238100.0 | 3.8 |
| 2020-04-02 | 4.04 | 3.63 | 3.88 | 3.72 | 263600.0 | 3.72 |
| 2020-04-01 | 4.2 | 3.86 | 4.0 | 3.89 | 339700.0 | 3.89 |
| 2020-03-31 | 4.24 | 4.0 | 4.0 | 4.01 | 151200.0 | 4.01 |
| 2020-03-30 | 4.5 | 4.0 | 4.45 | 4.04 | 286800.0 | 4.04 |
| 2020-03-27 | 4.69 | 4.35 | 4.41 | 4.46 | 540600.0 | 4.46 |
| 2020-03-26 | 4.75 | 3.86 | 3.88 | 4.7 | 1303800.0 | 4.7 |
| 2020-03-25 | 3.95 | 3.56 | 3.8 | 3.61 | 376500.0 | 3.61 |
| 2020-03-24 | 3.82 | 3.56 | 3.6 | 3.62 | 226100.0 | 3.62 |
| 2020-03-23 | 3.6 | 3.15 | 3.43 | 3.47 | 340400.0 | 3.47 |
| 2020-03-20 | 3.55 | 3.21 | 3.35 | 3.34 | 262400.0 | 3.34 |
| 2020-03-19 | 3.4 | 3.05 | 3.09 | 3.28 | 222800.0 | 3.28 |
| 2020-03-18 | 3.26 | 2.92 | 3.04 | 3.06 | 213600.0 | 3.06 |
| 2020-03-17 | 3.38 | 2.98 | 3.04 | 3.22 | 222400.0 | 3.22 |
| 2020-03-16 | 3.79 | 2.83 | 3.71 | 2.99 | 612100.0 | 2.99 |
| 2020-03-13 | 4.09 | 3.82 | 4.02 | 4.06 | 389200.0 | 4.06 |
| 2020-03-12 | 4.17 | 3.93 | 3.96 | 3.93 | 318300.0 | 3.93 |
| 2020-03-11 | 4.38 | 4.15 | 4.23 | 4.2 | 143500.0 | 4.2 |
| 2020-03-10 | 4.28 | 4.1 | 4.23 | 4.26 | 247000.0 | 4.26 |
| 2020-03-09 | 4.24 | 3.91 | 3.98 | 4.14 | 217500.0 | 4.14 |
| 2020-03-06 | 4.33 | 4.03 | 4.1 | 4.07 | 220400.0 | 4.07 |
| 2020-03-05 | 4.18 | 4.01 | 4.11 | 4.14 | 245000.0 | 4.14 |
| 2020-03-04 | 4.25 | 4.03 | 4.24 | 4.11 | 140200.0 | 4.11 |
| 2020-03-03 | 4.35 | 4.07 | 4.11 | 4.21 | 256200.0 | 4.21 |
| 2020-03-02 | 4.25 | 4.07 | 4.18 | 4.1 | 250600.0 | 4.1 |
| 2020-02-28 | 4.31 | 4.0 | 4.3 | 4.16 | 302300.0 | 4.16 |
| 2020-02-27 | 4.48 | 4.0 | 4.29 | 4.31 | 366300.0 | 4.31 |
| 2020-02-26 | 4.57 | 4.3 | 4.54 | 4.33 | 180600.0 | 4.33 |
| 2020-02-25 | 4.71 | 4.34 | 4.55 | 4.4 | 236200.0 | 4.4 |
| 2020-02-24 | 4.85 | 4.5 | 4.76 | 4.52 | 203500.0 | 4.52 |
| 2020-02-21 | 5.04 | 4.81 | 4.89 | 4.91 | 196300.0 | 4.91 |
| 2020-02-20 | 5.01 | 4.53 | 4.53 | 4.93 | 315700.0 | 4.93 |
| 2020-02-19 | 4.78 | 4.52 | 4.72 | 4.55 | 188400.0 | 4.55 |
| 2020-02-18 | 5.0 | 4.7 | 4.9 | 4.7 | 232200.0 | 4.7 |