| 名前 | Canaan Inc. American Depositary Shares |
| ティッカー | CAN |
| 国 | China |
| 上場年 | 2019.0 |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 19.65 | 15.03 | 15.59 | 19.64 | 42156900.0 | 19.64 |
| 2021-02-12 | 13.48 | 9.79 | 10.31 | 13.04 | 26965000.0 | 13.04 |
| 2021-02-11 | 11.14 | 8.82 | 9.0 | 10.65 | 29547300.0 | 10.65 |
| 2021-02-10 | 9.05 | 7.9 | 8.26 | 8.27 | 22439900.0 | 8.27 |
| 2021-02-09 | 8.25 | 7.07 | 7.77 | 7.75 | 21648900.0 | 7.75 |
| 2021-02-08 | 7.15 | 6.62 | 6.91 | 7.06 | 14812600.0 | 7.06 |
| 2021-02-05 | 6.05 | 5.64 | 5.66 | 6.02 | 7357700.0 | 6.02 |
| 2021-02-04 | 6.01 | 5.36 | 5.76 | 5.64 | 8364700.0 | 5.64 |
| 2021-02-03 | 6.07 | 5.05 | 5.12 | 5.61 | 12988500.0 | 5.61 |
| 2021-02-02 | 5.18 | 4.76 | 4.88 | 5.15 | 7300000.0 | 5.15 |
| 2021-02-01 | 4.89 | 4.66 | 4.71 | 4.88 | 4965600.0 | 4.88 |
| 2021-01-29 | 5.91 | 4.56 | 5.55 | 4.56 | 17471900.0 | 4.56 |
| 2021-01-28 | 5.37 | 4.6 | 4.87 | 5.08 | 10180600.0 | 5.08 |
| 2021-01-27 | 4.62 | 4.3 | 4.6 | 4.51 | 4970200.0 | 4.51 |
| 2021-01-26 | 5.21 | 4.82 | 5.18 | 4.9 | 5218900.0 | 4.9 |
| 2021-01-25 | 5.34 | 4.82 | 5.03 | 5.24 | 7006100.0 | 5.24 |
| 2021-01-22 | 5.15 | 4.75 | 4.77 | 4.91 | 6494400.0 | 4.91 |
| 2021-01-21 | 4.82 | 4.55 | 4.69 | 4.8 | 6442000.0 | 4.8 |
| 2021-01-20 | 5.15 | 4.64 | 4.87 | 4.94 | 5976800.0 | 4.94 |
| 2021-01-19 | 5.13 | 4.84 | 5.05 | 4.93 | 5894000.0 | 4.93 |
| 2021-01-15 | 5.26 | 4.77 | 5.11 | 4.85 | 7381700.0 | 4.85 |
| 2021-01-14 | 5.65 | 5.22 | 5.5 | 5.28 | 7371500.0 | 5.28 |
| 2021-01-13 | 5.62 | 5.03 | 5.62 | 5.24 | 8634900.0 | 5.24 |
| 2021-01-12 | 5.8 | 5.45 | 5.56 | 5.65 | 6561600.0 | 5.65 |
| 2021-01-11 | 5.84 | 5.33 | 5.47 | 5.52 | 10173400.0 | 5.52 |
| 2021-01-08 | 6.84 | 5.91 | 6.84 | 6.25 | 17360100.0 | 6.25 |
| 2021-01-07 | 7.19 | 6.34 | 6.52 | 6.5 | 25813700.0 | 6.5 |
| 2021-01-06 | 6.94 | 5.94 | 6.35 | 6.23 | 16889200.0 | 6.23 |
| 2021-01-05 | 6.49 | 5.6 | 6.07 | 6.34 | 21213100.0 | 6.34 |
| 2021-01-04 | 7.35 | 6.17 | 6.98 | 6.68 | 35908700.0 | 6.68 |
| 2020-12-31 | 6.3 | 4.9 | 5.2 | 5.93 | 78777000.0 | 5.93 |
| 2020-12-30 | 4.49 | 4.04 | 4.13 | 4.38 | 12624700.0 | 4.38 |
| 2020-12-29 | 4.28 | 3.64 | 4.21 | 3.98 | 3947700.0 | 3.98 |
| 2020-12-28 | 4.7 | 4.05 | 4.12 | 4.19 | 10366700.0 | 4.19 |
| 2020-12-24 | 3.95 | 3.7 | 3.79 | 3.73 | 1894300.0 | 3.73 |
| 2020-12-23 | 4.14 | 3.77 | 4.14 | 3.77 | 5005500.0 | 3.77 |
| 2020-12-22 | 4.45 | 3.91 | 4.3 | 4.14 | 6769500.0 | 4.14 |
| 2020-12-21 | 4.49 | 4.16 | 4.22 | 4.19 | 5787400.0 | 4.19 |
| 2020-12-18 | 4.5 | 4.0 | 4.31 | 4.32 | 11585600.0 | 4.32 |
| 2020-12-17 | 4.65 | 4.02 | 4.26 | 4.25 | 16619500.0 | 4.25 |
| 2020-12-16 | 4.11 | 3.69 | 3.97 | 3.8 | 11403200.0 | 3.8 |
| 2020-12-15 | 3.6 | 3.4 | 3.53 | 3.56 | 3697400.0 | 3.56 |
| 2020-12-14 | 3.6 | 3.38 | 3.5 | 3.51 | 4013900.0 | 3.51 |
| 2020-12-11 | 3.67 | 3.18 | 3.66 | 3.37 | 5281100.0 | 3.37 |
| 2020-12-10 | 3.8 | 3.45 | 3.46 | 3.75 | 2508700.0 | 3.75 |
| 2020-12-09 | 3.95 | 3.43 | 3.77 | 3.55 | 4165300.0 | 3.55 |
| 2020-12-08 | 3.97 | 3.6 | 3.7 | 3.86 | 3367400.0 | 3.86 |
| 2020-12-07 | 4.14 | 3.53 | 3.64 | 3.75 | 7747200.0 | 3.75 |
| 2020-12-04 | 3.89 | 3.56 | 3.78 | 3.71 | 4246900.0 | 3.71 |
| 2020-12-03 | 3.9 | 3.41 | 3.9 | 3.77 | 9534600.0 | 3.77 |
| 2020-12-02 | 4.27 | 3.58 | 4.22 | 3.75 | 13120600.0 | 3.75 |
| 2020-12-01 | 5.23 | 4.48 | 5.12 | 4.7 | 9554100.0 | 4.7 |
| 2020-11-30 | 6.06 | 4.8 | 5.99 | 5.0 | 13376000.0 | 5.0 |
| 2020-11-27 | 6.12 | 5.5 | 5.9 | 5.75 | 8517500.0 | 5.75 |
| 2020-11-25 | 7.26 | 5.12 | 5.45 | 6.37 | 20066100.0 | 6.37 |
| 2020-11-24 | 5.64 | 5.09 | 5.49 | 5.42 | 9611300.0 | 5.42 |
| 2020-11-23 | 5.28 | 4.71 | 4.98 | 5.06 | 11157000.0 | 5.06 |
| 2020-11-20 | 4.35 | 3.5 | 3.5 | 4.28 | 12063200.0 | 4.28 |
| 2020-11-19 | 3.52 | 3.1 | 3.24 | 3.49 | 5208500.0 | 3.49 |
| 2020-11-18 | 3.58 | 3.08 | 3.45 | 3.21 | 6233300.0 | 3.21 |
| 2020-11-17 | 3.86 | 3.21 | 3.5 | 3.32 | 10866000.0 | 3.32 |
| 2020-11-16 | 3.73 | 2.71 | 2.73 | 3.29 | 25592900.0 | 3.29 |
| 2020-11-13 | 2.68 | 2.55 | 2.64 | 2.66 | 1784600.0 | 2.66 |
| 2020-11-12 | 2.71 | 2.53 | 2.65 | 2.64 | 6252000.0 | 2.64 |
| 2020-11-11 | 2.65 | 2.38 | 2.44 | 2.62 | 3451300.0 | 2.62 |
| 2020-11-10 | 2.55 | 2.35 | 2.47 | 2.39 | 2329800.0 | 2.39 |
| 2020-11-09 | 2.55 | 2.29 | 2.36 | 2.53 | 4054700.0 | 2.53 |
| 2020-11-06 | 2.47 | 2.29 | 2.36 | 2.42 | 3651100.0 | 2.42 |
| 2020-11-05 | 2.41 | 2.17 | 2.21 | 2.38 | 4521700.0 | 2.38 |
| 2020-11-04 | 2.22 | 2.05 | 2.18 | 2.13 | 2064100.0 | 2.13 |
| 2020-11-03 | 2.19 | 2.07 | 2.11 | 2.16 | 2601800.0 | 2.16 |
| 2020-11-02 | 2.17 | 2.07 | 2.09 | 2.11 | 3165600.0 | 2.11 |
| 2020-10-30 | 2.18 | 1.87 | 1.93 | 2.18 | 4795700.0 | 2.18 |
| 2020-10-29 | 1.97 | 1.85 | 1.85 | 1.95 | 1335800.0 | 1.95 |
| 2020-10-28 | 1.97 | 1.85 | 1.92 | 1.85 | 2024300.0 | 1.85 |
| 2020-10-27 | 2.04 | 1.9 | 1.94 | 2.01 | 2772700.0 | 2.01 |
| 2020-10-26 | 1.98 | 1.9 | 1.94 | 1.92 | 1489500.0 | 1.92 |
| 2020-10-23 | 2.15 | 1.92 | 2.1 | 1.93 | 2468600.0 | 1.93 |
| 2020-10-22 | 2.36 | 2.0 | 2.36 | 2.03 | 6771500.0 | 2.03 |
| 2020-10-21 | 2.32 | 1.99 | 2.0 | 2.24 | 10587200.0 | 2.24 |
| 2020-10-20 | 1.98 | 1.89 | 1.9 | 1.96 | 1379100.0 | 1.96 |
| 2020-10-19 | 1.93 | 1.89 | 1.91 | 1.9 | 1009500.0 | 1.9 |
| 2020-10-16 | 1.91 | 1.86 | 1.91 | 1.89 | 734000.0 | 1.89 |
| 2020-10-15 | 1.91 | 1.85 | 1.87 | 1.88 | 1153100.0 | 1.88 |
| 2020-10-14 | 2.04 | 1.87 | 1.99 | 1.88 | 1800600.0 | 1.88 |
| 2020-10-13 | 2.04 | 1.92 | 1.94 | 1.99 | 2113400.0 | 1.99 |
| 2020-10-12 | 1.99 | 1.88 | 1.94 | 1.94 | 1310300.0 | 1.94 |
| 2020-10-09 | 1.99 | 1.9 | 1.98 | 1.96 | 1027300.0 | 1.96 |
| 2020-10-08 | 2.01 | 1.88 | 1.94 | 1.97 | 1640400.0 | 1.97 |
| 2020-10-07 | 1.93 | 1.87 | 1.92 | 1.9 | 471100.0 | 1.9 |
| 2020-10-06 | 1.96 | 1.86 | 1.93 | 1.91 | 897200.0 | 1.91 |
| 2020-10-05 | 1.89 | 1.84 | 1.86 | 1.89 | 454400.0 | 1.89 |
| 2020-10-02 | 1.89 | 1.84 | 1.86 | 1.87 | 633300.0 | 1.87 |
| 2020-10-01 | 1.94 | 1.86 | 1.87 | 1.9 | 442400.0 | 1.9 |
| 2020-09-30 | 1.94 | 1.86 | 1.94 | 1.87 | 597700.0 | 1.87 |
| 2020-09-29 | 1.96 | 1.87 | 1.9 | 1.93 | 586000.0 | 1.93 |
| 2020-09-28 | 2.01 | 1.9 | 1.99 | 1.94 | 767700.0 | 1.94 |
| 2020-09-25 | 2.03 | 1.84 | 1.86 | 2.0 | 3111800.0 | 2.0 |
| 2020-09-24 | 1.89 | 1.81 | 1.85 | 1.87 | 1075800.0 | 1.87 |
| 2020-09-23 | 1.91 | 1.85 | 1.9 | 1.87 | 683100.0 | 1.87 |
| 2020-09-22 | 1.96 | 1.85 | 1.94 | 1.9 | 750800.0 | 1.9 |
| 2020-09-21 | 1.97 | 1.85 | 1.85 | 1.96 | 2042000.0 | 1.96 |
| 2020-09-18 | 1.93 | 1.81 | 1.9 | 1.86 | 5555700.0 | 1.86 |
| 2020-09-17 | 1.91 | 1.83 | 1.9 | 1.88 | 3402300.0 | 1.88 |
| 2020-09-16 | 1.94 | 1.86 | 1.92 | 1.89 | 6041600.0 | 1.89 |
| 2020-09-15 | 1.97 | 1.91 | 1.97 | 1.94 | 700400.0 | 1.94 |
| 2020-09-14 | 2.01 | 1.94 | 2.0 | 1.97 | 1062400.0 | 1.97 |
| 2020-09-11 | 2.01 | 1.94 | 2.01 | 2.0 | 1303300.0 | 2.0 |
| 2020-09-10 | 2.06 | 1.97 | 2.06 | 2.02 | 1623600.0 | 2.02 |
| 2020-09-09 | 2.08 | 2.0 | 2.04 | 2.06 | 1362800.0 | 2.06 |
| 2020-09-08 | 2.05 | 1.86 | 1.95 | 2.03 | 2014700.0 | 2.03 |
| 2020-09-04 | 2.0 | 1.8 | 1.97 | 1.92 | 2245200.0 | 1.92 |
| 2020-09-03 | 2.03 | 1.96 | 1.99 | 1.99 | 1322600.0 | 1.99 |
| 2020-09-02 | 2.09 | 1.98 | 2.05 | 2.04 | 1532800.0 | 2.04 |
| 2020-09-01 | 2.12 | 1.98 | 2.07 | 2.08 | 2162700.0 | 2.08 |
| 2020-08-31 | 2.29 | 2.0 | 2.17 | 2.01 | 4806900.0 | 2.01 |
| 2020-08-28 | 2.0 | 1.87 | 1.87 | 1.97 | 2128000.0 | 1.97 |
| 2020-08-27 | 1.94 | 1.86 | 1.92 | 1.88 | 923200.0 | 1.88 |
| 2020-08-26 | 1.95 | 1.87 | 1.93 | 1.94 | 1252400.0 | 1.94 |
| 2020-08-25 | 1.98 | 1.84 | 1.92 | 1.97 | 1327400.0 | 1.97 |
| 2020-08-24 | 1.96 | 1.88 | 1.96 | 1.91 | 2033700.0 | 1.91 |
| 2020-08-21 | 2.05 | 1.95 | 2.0 | 1.97 | 1003100.0 | 1.97 |
| 2020-08-20 | 2.07 | 1.98 | 2.02 | 2.02 | 772400.0 | 2.02 |
| 2020-08-19 | 2.14 | 1.95 | 2.01 | 2.03 | 2307300.0 | 2.03 |
| 2020-08-18 | 2.13 | 2.0 | 2.13 | 2.01 | 2074400.0 | 2.01 |
| 2020-08-17 | 2.22 | 2.07 | 2.15 | 2.1 | 2549700.0 | 2.1 |
| 2020-08-14 | 2.32 | 2.1 | 2.17 | 2.1 | 2836200.0 | 2.1 |
| 2020-08-13 | 2.17 | 2.03 | 2.03 | 2.14 | 2025700.0 | 2.14 |
| 2020-08-12 | 2.18 | 1.99 | 2.18 | 2.02 | 3313700.0 | 2.02 |
| 2020-08-11 | 2.32 | 2.13 | 2.3 | 2.14 | 2823100.0 | 2.14 |
| 2020-08-10 | 2.48 | 2.23 | 2.45 | 2.34 | 2173100.0 | 2.34 |
| 2020-08-07 | 2.55 | 2.29 | 2.54 | 2.38 | 3603100.0 | 2.38 |
| 2020-08-06 | 2.67 | 2.5 | 2.62 | 2.62 | 2935300.0 | 2.62 |
| 2020-08-05 | 2.75 | 2.57 | 2.74 | 2.64 | 2872000.0 | 2.64 |
| 2020-08-04 | 2.74 | 2.31 | 2.74 | 2.58 | 6248000.0 | 2.58 |
| 2020-08-03 | 3.05 | 2.55 | 2.62 | 2.74 | 13434600.0 | 2.74 |
| 2020-07-31 | 2.69 | 2.5 | 2.68 | 2.5 | 4031700.0 | 2.5 |
| 2020-07-30 | 2.7 | 2.52 | 2.55 | 2.7 | 3354200.0 | 2.7 |
| 2020-07-29 | 2.69 | 2.46 | 2.55 | 2.65 | 3379800.0 | 2.65 |
| 2020-07-28 | 2.74 | 2.4 | 2.57 | 2.59 | 5488900.0 | 2.59 |
| 2020-07-27 | 2.74 | 2.4 | 2.74 | 2.5 | 10304000.0 | 2.5 |
| 2020-07-24 | 2.4 | 1.98 | 2.15 | 2.4 | 4837000.0 | 2.4 |
| 2020-07-23 | 2.5 | 2.04 | 2.31 | 2.13 | 6206300.0 | 2.13 |
| 2020-07-22 | 2.6 | 2.25 | 2.5 | 2.27 | 5282900.0 | 2.27 |
| 2020-07-21 | 2.95 | 2.34 | 2.35 | 2.42 | 13661000.0 | 2.42 |
| 2020-07-20 | 2.33 | 1.91 | 1.95 | 2.26 | 8766600.0 | 2.26 |
| 2020-07-17 | 1.92 | 1.83 | 1.89 | 1.92 | 1873400.0 | 1.92 |
| 2020-07-16 | 1.94 | 1.83 | 1.9 | 1.86 | 1916800.0 | 1.86 |
| 2020-07-15 | 2.14 | 1.8 | 1.85 | 1.93 | 5695000.0 | 1.93 |
| 2020-07-14 | 1.87 | 1.77 | 1.83 | 1.84 | 2348700.0 | 1.84 |
| 2020-07-13 | 1.93 | 1.77 | 1.93 | 1.79 | 3277800.0 | 1.79 |
| 2020-07-10 | 1.95 | 1.83 | 1.95 | 1.86 | 2454200.0 | 1.86 |
| 2020-07-09 | 1.95 | 1.88 | 1.95 | 1.93 | 2802600.0 | 1.93 |
| 2020-07-08 | 1.99 | 1.84 | 1.88 | 1.96 | 3341000.0 | 1.96 |
| 2020-07-07 | 1.95 | 1.8 | 1.91 | 1.82 | 1659800.0 | 1.82 |
| 2020-07-06 | 2.0 | 1.87 | 1.92 | 1.96 | 2612800.0 | 1.96 |
| 2020-07-02 | 1.91 | 1.81 | 1.91 | 1.81 | 1599800.0 | 1.81 |
| 2020-07-01 | 1.95 | 1.85 | 1.89 | 1.88 | 1155500.0 | 1.88 |
| 2020-06-30 | 1.92 | 1.85 | 1.87 | 1.9 | 1274500.0 | 1.9 |
| 2020-06-29 | 1.88 | 1.76 | 1.85 | 1.85 | 1176400.0 | 1.85 |
| 2020-06-26 | 1.94 | 1.88 | 1.94 | 1.89 | 1190400.0 | 1.89 |
| 2020-06-25 | 1.97 | 1.91 | 1.95 | 1.94 | 896900.0 | 1.94 |
| 2020-06-24 | 2.05 | 1.9 | 2.04 | 1.94 | 2616600.0 | 1.94 |
| 2020-06-23 | 2.15 | 2.02 | 2.14 | 2.12 | 1766100.0 | 2.12 |
| 2020-06-22 | 2.27 | 1.9 | 1.92 | 2.09 | 4313800.0 | 2.09 |
| 2020-06-19 | 1.98 | 1.88 | 1.98 | 1.9 | 3995000.0 | 1.9 |
| 2020-06-18 | 1.98 | 1.86 | 1.97 | 1.92 | 4428600.0 | 1.92 |
| 2020-06-17 | 2.01 | 1.91 | 2.0 | 1.93 | 4537500.0 | 1.93 |
| 2020-06-16 | 2.09 | 1.94 | 2.03 | 2.02 | 2586100.0 | 2.02 |
| 2020-06-15 | 2.08 | 1.92 | 2.02 | 1.98 | 3715300.0 | 1.98 |
| 2020-06-12 | 2.22 | 2.04 | 2.19 | 2.06 | 2939200.0 | 2.06 |
| 2020-06-11 | 2.27 | 2.1 | 2.15 | 2.12 | 2427300.0 | 2.12 |
| 2020-06-10 | 2.58 | 2.2 | 2.54 | 2.42 | 4401100.0 | 2.42 |
| 2020-06-09 | 2.52 | 2.13 | 2.15 | 2.45 | 7816300.0 | 2.45 |
| 2020-06-08 | 2.18 | 2.04 | 2.17 | 2.12 | 3273700.0 | 2.12 |
| 2020-06-05 | 2.22 | 2.03 | 2.16 | 2.12 | 2815300.0 | 2.12 |
| 2020-06-04 | 2.45 | 2.12 | 2.41 | 2.15 | 4389700.0 | 2.15 |
| 2020-06-03 | 2.8 | 2.38 | 2.53 | 2.41 | 4606300.0 | 2.41 |
| 2020-06-02 | 3.25 | 2.15 | 2.25 | 2.49 | 11490000.0 | 2.49 |
| 2020-06-01 | 2.5 | 2.0 | 2.5 | 2.12 | 3380000.0 | 2.12 |
| 2020-05-29 | 2.85 | 2.36 | 2.82 | 2.36 | 2792100.0 | 2.36 |
| 2020-05-28 | 3.15 | 2.76 | 3.14 | 2.91 | 2186700.0 | 2.91 |
| 2020-05-27 | 3.45 | 2.94 | 3.36 | 3.0 | 1415500.0 | 3.0 |
| 2020-05-26 | 3.98 | 3.35 | 3.82 | 3.36 | 707500.0 | 3.36 |
| 2020-05-22 | 3.96 | 3.75 | 3.96 | 3.82 | 339400.0 | 3.82 |
| 2020-05-21 | 4.15 | 3.75 | 3.95 | 3.99 | 374200.0 | 3.99 |
| 2020-05-20 | 4.5 | 4.12 | 4.4 | 4.2 | 219700.0 | 4.2 |
| 2020-05-19 | 4.6 | 4.25 | 4.5 | 4.37 | 247100.0 | 4.37 |
| 2020-05-18 | 4.84 | 4.44 | 4.5 | 4.45 | 429500.0 | 4.45 |
| 2020-05-15 | 5.76 | 4.0 | 5.59 | 4.39 | 1401300.0 | 4.39 |
| 2020-05-14 | 5.98 | 5.39 | 5.93 | 5.97 | 459900.0 | 5.97 |
| 2020-05-13 | 6.0 | 5.56 | 5.87 | 5.99 | 356500.0 | 5.99 |
| 2020-05-12 | 5.79 | 5.4 | 5.7 | 5.73 | 459500.0 | 5.73 |
| 2020-05-11 | 5.89 | 5.2 | 5.85 | 5.39 | 623900.0 | 5.39 |
| 2020-05-08 | 5.99 | 5.55 | 5.95 | 5.89 | 904800.0 | 5.89 |
| 2020-05-07 | 5.8 | 5.1 | 5.15 | 5.8 | 1149100.0 | 5.8 |
| 2020-05-06 | 5.14 | 4.82 | 4.82 | 5.04 | 655300.0 | 5.04 |
| 2020-05-05 | 4.85 | 4.6 | 4.85 | 4.69 | 169800.0 | 4.69 |
| 2020-05-04 | 4.84 | 4.5 | 4.63 | 4.63 | 254600.0 | 4.63 |
| 2020-05-01 | 5.23 | 4.56 | 5.18 | 4.6 | 269600.0 | 4.6 |
| 2020-04-30 | 5.24 | 4.76 | 4.92 | 5.18 | 427900.0 | 5.18 |
| 2020-04-29 | 4.99 | 4.66 | 4.95 | 4.76 | 462300.0 | 4.76 |
| 2020-04-28 | 4.67 | 4.32 | 4.48 | 4.65 | 331700.0 | 4.65 |
| 2020-04-27 | 4.49 | 4.25 | 4.34 | 4.44 | 224300.0 | 4.44 |
| 2020-04-24 | 4.48 | 4.11 | 4.48 | 4.23 | 215800.0 | 4.23 |
| 2020-04-23 | 4.58 | 4.28 | 4.44 | 4.43 | 322200.0 | 4.43 |
| 2020-04-22 | 4.45 | 4.2 | 4.34 | 4.28 | 114000.0 | 4.28 |
| 2020-04-21 | 4.4 | 4.25 | 4.36 | 4.27 | 141700.0 | 4.27 |
| 2020-04-20 | 4.85 | 4.15 | 4.85 | 4.17 | 280700.0 | 4.17 |
| 2020-04-17 | 4.7 | 4.46 | 4.7 | 4.68 | 183300.0 | 4.68 |
| 2020-04-16 | 4.85 | 4.35 | 4.66 | 4.44 | 174400.0 | 4.44 |
| 2020-04-15 | 4.57 | 4.1 | 4.5 | 4.15 | 268700.0 | 4.15 |
| 2020-04-14 | 4.98 | 4.3 | 4.4 | 4.6 | 935100.0 | 4.6 |
| 2020-04-13 | 4.33 | 3.25 | 3.58 | 4.03 | 554600.0 | 4.03 |
| 2020-04-09 | 3.68 | 3.1 | 3.68 | 3.2 | 303700.0 | 3.2 |
| 2020-04-08 | 3.74 | 3.44 | 3.72 | 3.52 | 96100.0 | 3.52 |
| 2020-04-07 | 3.99 | 3.43 | 3.99 | 3.5 | 223700.0 | 3.5 |
| 2020-04-06 | 3.69 | 3.06 | 3.07 | 3.52 | 405900.0 | 3.52 |
| 2020-04-03 | 3.04 | 2.87 | 3.02 | 2.88 | 73900.0 | 2.88 |
| 2020-04-02 | 3.02 | 2.87 | 2.89 | 2.94 | 199600.0 | 2.94 |
| 2020-04-01 | 3.02 | 2.87 | 2.94 | 2.87 | 143600.0 | 2.87 |
| 2020-03-31 | 3.09 | 2.85 | 2.95 | 3.04 | 115300.0 | 3.04 |
| 2020-03-30 | 3.02 | 2.88 | 3.01 | 2.9 | 324800.0 | 2.9 |
| 2020-03-27 | 3.18 | 2.95 | 2.98 | 3.05 | 410700.0 | 3.05 |
| 2020-03-26 | 3.13 | 2.95 | 3.0 | 3.06 | 344300.0 | 3.06 |
| 2020-03-25 | 3.17 | 2.98 | 2.98 | 2.98 | 245800.0 | 2.98 |
| 2020-03-24 | 3.18 | 2.9 | 3.15 | 2.95 | 639500.0 | 2.95 |
| 2020-03-23 | 3.17 | 2.86 | 3.17 | 3.05 | 578900.0 | 3.05 |
| 2020-03-20 | 3.58 | 2.96 | 3.45 | 3.11 | 247500.0 | 3.11 |
| 2020-03-19 | 3.27 | 2.75 | 3.01 | 3.27 | 292000.0 | 3.27 |
| 2020-03-18 | 3.1 | 2.53 | 2.73 | 3.01 | 428300.0 | 3.01 |
| 2020-03-17 | 2.95 | 2.69 | 2.86 | 2.81 | 401200.0 | 2.81 |
| 2020-03-16 | 3.23 | 2.86 | 3.0 | 2.88 | 714500.0 | 2.88 |
| 2020-03-13 | 3.55 | 3.36 | 3.46 | 3.37 | 285800.0 | 3.37 |
| 2020-03-12 | 3.56 | 3.39 | 3.45 | 3.51 | 442300.0 | 3.51 |
| 2020-03-11 | 3.96 | 3.3 | 3.31 | 3.91 | 510800.0 | 3.91 |
| 2020-03-10 | 3.65 | 3.42 | 3.64 | 3.43 | 462700.0 | 3.43 |
| 2020-03-09 | 4.05 | 3.3 | 4.05 | 3.38 | 594700.0 | 3.38 |
| 2020-03-06 | 4.83 | 4.2 | 4.7 | 4.26 | 418800.0 | 4.26 |
| 2020-03-05 | 4.89 | 4.61 | 4.63 | 4.83 | 311800.0 | 4.83 |
| 2020-03-04 | 4.97 | 4.66 | 4.9 | 4.66 | 229000.0 | 4.66 |
| 2020-03-03 | 5.28 | 4.83 | 5.02 | 4.9 | 291900.0 | 4.9 |
| 2020-03-02 | 5.48 | 4.93 | 5.13 | 5.04 | 225100.0 | 5.04 |
| 2020-02-28 | 5.23 | 4.8 | 5.23 | 5.09 | 314000.0 | 5.09 |
| 2020-02-27 | 5.6 | 5.05 | 5.23 | 5.36 | 451600.0 | 5.36 |
| 2020-02-26 | 5.57 | 5.35 | 5.4 | 5.5 | 332800.0 | 5.5 |
| 2020-02-25 | 5.62 | 5.31 | 5.62 | 5.5 | 326500.0 | 5.5 |
| 2020-02-24 | 6.09 | 5.47 | 5.99 | 5.65 | 494800.0 | 5.65 |
| 2020-02-21 | 5.95 | 5.19 | 5.26 | 5.86 | 580400.0 | 5.86 |
| 2020-02-20 | 5.65 | 5.11 | 5.5 | 5.32 | 745300.0 | 5.32 |
| 2020-02-19 | 6.38 | 5.7 | 5.82 | 5.71 | 1029100.0 | 5.71 |
| 2020-02-18 | 6.84 | 5.7 | 6.83 | 5.75 | 1349700.0 | 5.75 |