| 名前 | China Customer Relations Centers Inc. Ordinary Shares |
| ティッカー | CCRC |
| 国 | China |
| 上場年 | 2015.0 |
| セクター | Miscellaneous |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 5.14 | 4.8 | 4.82 | 5.07 | 409500.0 | 5.07 |
| 2021-02-12 | 5.19 | 4.43 | 4.51 | 4.83 | 834700.0 | 4.83 |
| 2021-02-11 | 4.65 | 4.41 | 4.55 | 4.57 | 146400.0 | 4.57 |
| 2021-02-10 | 4.69 | 4.37 | 4.69 | 4.55 | 209700.0 | 4.55 |
| 2021-02-09 | 4.74 | 4.54 | 4.69 | 4.63 | 185900.0 | 4.63 |
| 2021-02-08 | 4.68 | 4.46 | 4.55 | 4.65 | 286900.0 | 4.65 |
| 2021-02-05 | 4.61 | 4.22 | 4.27 | 4.44 | 314500.0 | 4.44 |
| 2021-02-04 | 4.29 | 4.11 | 4.12 | 4.27 | 200900.0 | 4.27 |
| 2021-02-03 | 4.17 | 3.97 | 4.05 | 4.11 | 88500.0 | 4.11 |
| 2021-02-02 | 4.16 | 4.05 | 4.14 | 4.07 | 69900.0 | 4.07 |
| 2021-02-01 | 4.18 | 3.66 | 3.98 | 4.12 | 289200.0 | 4.12 |
| 2021-01-29 | 4.12 | 3.92 | 3.94 | 4.01 | 233900.0 | 4.01 |
| 2021-01-28 | 4.14 | 3.85 | 3.97 | 3.9 | 557900.0 | 3.9 |
| 2021-01-27 | 4.36 | 4.0 | 4.07 | 4.03 | 371500.0 | 4.03 |
| 2021-01-26 | 4.34 | 4.09 | 4.22 | 4.2 | 280400.0 | 4.2 |
| 2021-01-25 | 4.58 | 4.03 | 4.18 | 4.19 | 1043000.0 | 4.19 |
| 2021-01-22 | 4.22 | 4.01 | 4.02 | 4.11 | 169000.0 | 4.11 |
| 2021-01-21 | 4.16 | 3.92 | 4.05 | 4.1 | 190300.0 | 4.1 |
| 2021-01-20 | 4.17 | 3.94 | 3.95 | 4.05 | 472700.0 | 4.05 |
| 2021-01-19 | 4.0 | 3.82 | 3.97 | 3.96 | 487400.0 | 3.96 |
| 2021-01-15 | 3.97 | 3.75 | 3.79 | 3.85 | 429600.0 | 3.85 |
| 2021-01-14 | 3.89 | 3.68 | 3.68 | 3.72 | 361600.0 | 3.72 |
| 2021-01-13 | 3.72 | 3.63 | 3.71 | 3.67 | 157700.0 | 3.67 |
| 2021-01-12 | 3.83 | 3.65 | 3.69 | 3.7 | 333700.0 | 3.7 |
| 2021-01-11 | 3.8 | 3.62 | 3.73 | 3.69 | 285700.0 | 3.69 |
| 2021-01-08 | 3.98 | 3.75 | 3.9 | 3.82 | 436000.0 | 3.82 |
| 2021-01-07 | 3.83 | 3.67 | 3.67 | 3.8 | 298900.0 | 3.8 |
| 2021-01-06 | 3.86 | 3.55 | 3.67 | 3.62 | 259700.0 | 3.62 |
| 2021-01-05 | 3.75 | 3.45 | 3.56 | 3.7 | 241400.0 | 3.7 |
| 2021-01-04 | 3.79 | 3.54 | 3.65 | 3.58 | 199100.0 | 3.58 |
| 2020-12-31 | 3.91 | 3.61 | 3.8 | 3.73 | 329100.0 | 3.73 |
| 2020-12-30 | 3.88 | 3.57 | 3.65 | 3.8 | 321100.0 | 3.8 |
| 2020-12-29 | 3.75 | 3.5 | 3.71 | 3.66 | 415900.0 | 3.66 |
| 2020-12-28 | 3.89 | 3.41 | 3.66 | 3.7 | 521000.0 | 3.7 |
| 2020-12-24 | 4.07 | 3.62 | 4.06 | 3.78 | 605000.0 | 3.78 |
| 2020-12-23 | 4.1 | 3.67 | 3.89 | 3.94 | 2319400.0 | 3.94 |
| 2020-12-22 | 5.6 | 3.34 | 5.6 | 3.38 | 5922300.0 | 3.38 |
| 2020-12-21 | 10.0 | 5.27 | 6.8 | 6.22 | 10479600.0 | 6.22 |
| 2020-12-18 | 5.0 | 4.87 | 4.87 | 4.95 | 99800.0 | 4.95 |
| 2020-12-17 | 5.04 | 4.95 | 4.95 | 5.03 | 9900.0 | 5.03 |
| 2020-12-16 | 5.05 | 4.94 | 4.94 | 4.97 | 5000.0 | 4.97 |
| 2020-12-15 | 5.06 | 4.87 | 4.87 | 5.0 | 2200.0 | 5.0 |
| 2020-12-14 | 5.09 | 4.86 | 4.86 | 4.91 | 1900.0 | 4.91 |
| 2020-12-11 | 5.0 | 4.88 | 4.9 | 4.88 | 2000.0 | 4.88 |
| 2020-12-10 | 5.12 | 4.85 | 4.85 | 4.94 | 3700.0 | 4.94 |
| 2020-12-09 | 5.03 | 4.88 | 4.95 | 4.88 | 2800.0 | 4.88 |
| 2020-12-08 | 5.04 | 4.85 | 4.85 | 5.01 | 5600.0 | 5.01 |
| 2020-12-07 | 5.0 | 4.85 | 4.87 | 4.88 | 3300.0 | 4.88 |
| 2020-12-04 | 4.91 | 4.75 | 4.81 | 4.91 | 18300.0 | 4.91 |
| 2020-12-03 | 4.94 | 4.76 | 4.76 | 4.79 | 6400.0 | 4.79 |
| 2020-12-02 | 4.89 | 4.58 | 4.7 | 4.89 | 9600.0 | 4.89 |
| 2020-12-01 | 5.0 | 4.67 | 4.74 | 4.7 | 31500.0 | 4.7 |
| 2020-11-30 | 5.05 | 4.65 | 4.85 | 4.68 | 33100.0 | 4.68 |
| 2020-11-27 | 5.01 | 4.57 | 4.57 | 4.72 | 5900.0 | 4.72 |
| 2020-11-25 | 4.89 | 4.63 | 4.89 | 4.63 | 4400.0 | 4.63 |
| 2020-11-24 | 5.39 | 4.62 | 4.62 | 5.03 | 3900.0 | 5.03 |
| 2020-11-23 | 5.4 | 4.6 | 4.75 | 4.72 | 37900.0 | 4.72 |
| 2020-11-20 | 5.15 | 4.64 | 5.15 | 4.75 | 22700.0 | 4.75 |
| 2020-11-19 | 5.15 | 4.26 | 4.26 | 5.15 | 11500.0 | 5.15 |
| 2020-11-18 | 4.48 | 4.23 | 4.23 | 4.34 | 2100.0 | 4.34 |
| 2020-11-17 | 4.65 | 4.13 | 4.45 | 4.44 | 7300.0 | 4.44 |
| 2020-11-16 | 4.68 | 4.48 | 4.54 | 4.48 | 3700.0 | 4.48 |
| 2020-11-13 | 4.69 | 4.47 | 4.47 | 4.6 | 2100.0 | 4.6 |
| 2020-11-12 | 4.72 | 4.36 | 4.36 | 4.51 | 5700.0 | 4.51 |
| 2020-11-11 | 4.47 | 4.4 | 4.41 | 4.47 | 1400.0 | 4.47 |
| 2020-11-10 | 4.56 | 4.41 | 4.51 | 4.41 | 2100.0 | 4.41 |
| 2020-11-09 | 4.64 | 4.51 | 4.64 | 4.51 | 1800.0 | 4.51 |
| 2020-11-06 | 4.73 | 4.52 | 4.55 | 4.52 | 1400.0 | 4.52 |
| 2020-11-05 | 4.62 | 4.51 | 4.59 | 4.62 | 2500.0 | 4.62 |
| 2020-11-04 | 4.71 | 4.61 | 4.69 | 4.61 | 700.0 | 4.61 |
| 2020-11-03 | 4.74 | 4.64 | 4.71 | 4.74 | 700.0 | 4.74 |
| 2020-11-02 | 4.67 | 4.67 | 4.67 | 4.67 | 500.0 | 4.67 |
| 2020-10-30 | 4.7 | 4.7 | 4.7 | 4.7 | 1100.0 | 4.7 |
| 2020-10-29 | 4.71 | 4.53 | 4.6 | 4.71 | 900.0 | 4.71 |
| 2020-10-28 | 4.7 | 4.53 | 4.7 | 4.67 | 2000.0 | 4.67 |
| 2020-10-27 | 4.86 | 4.79 | 4.79 | 4.86 | 900.0 | 4.86 |
| 2020-10-26 | 5.03 | 4.82 | 4.86 | 4.82 | 2200.0 | 4.82 |
| 2020-10-23 | 5.0 | 4.85 | 4.85 | 4.98 | 3100.0 | 4.98 |
| 2020-10-22 | 5.0 | 4.71 | 4.71 | 4.99 | 4200.0 | 4.99 |
| 2020-10-21 | 4.94 | 4.67 | 4.67 | 4.79 | 2100.0 | 4.79 |
| 2020-10-20 | 5.09 | 4.74 | 4.74 | 4.77 | 2700.0 | 4.77 |
| 2020-10-19 | 5.16 | 4.7 | 4.7 | 4.81 | 2000.0 | 4.81 |
| 2020-10-16 | 4.87 | 4.5 | 4.87 | 4.73 | 2900.0 | 4.73 |
| 2020-10-15 | 5.02 | 4.83 | 4.83 | 5.0 | 1200.0 | 5.0 |
| 2020-10-14 | 5.15 | 4.69 | 5.15 | 5.02 | 800.0 | 5.02 |
| 2020-10-13 | 5.25 | 4.96 | 5.25 | 5.15 | 1900.0 | 5.15 |
| 2020-10-12 | 5.62 | 5.25 | 5.42 | 5.25 | 1600.0 | 5.25 |
| 2020-10-09 | 5.2 | 4.95 | 5.02 | 5.06 | 3200.0 | 5.06 |
| 2020-10-08 | 4.69 | 4.43 | 4.43 | 4.69 | 1400.0 | 4.69 |
| 2020-10-07 | 4.52 | 4.18 | 4.2 | 4.52 | 1600.0 | 4.52 |
| 2020-10-06 | 4.65 | 4.58 | 4.65 | 4.65 | 1100.0 | 4.65 |
| 2020-10-05 | 4.65 | 4.25 | 4.28 | 4.59 | 3600.0 | 4.59 |
| 2020-10-02 | 4.28 | 4.25 | 4.26 | 4.27 | 2700.0 | 4.27 |
| 2020-10-01 | 4.27 | 4.12 | 4.27 | 4.24 | 2900.0 | 4.24 |
| 2020-09-30 | 4.37 | 4.18 | 4.3 | 4.21 | 3000.0 | 4.21 |
| 2020-09-29 | 4.3 | 4.06 | 4.3 | 4.18 | 900.0 | 4.18 |
| 2020-09-28 | 4.2 | 3.96 | 3.97 | 4.16 | 7400.0 | 4.16 |
| 2020-09-25 | 4.5 | 3.7 | 4.5 | 3.7 | 9300.0 | 3.7 |
| 2020-09-24 | 4.54 | 4.2 | 4.5 | 4.2 | 2800.0 | 4.2 |
| 2020-09-23 | 4.71 | 4.4 | 4.71 | 4.4 | 1400.0 | 4.4 |
| 2020-09-22 | 5.07 | 4.61 | 4.78 | 4.61 | 13600.0 | 4.61 |
| 2020-09-21 | 5.38 | 4.72 | 5.22 | 4.74 | 7800.0 | 4.74 |
| 2020-09-18 | 5.6 | 5.3 | 5.3 | 5.35 | 2400.0 | 5.35 |
| 2020-09-17 | 5.34 | 5.05 | 5.25 | 5.05 | 3100.0 | 5.05 |
| 2020-09-16 | 5.15 | 4.82 | 4.83 | 5.15 | 3500.0 | 5.15 |
| 2020-09-15 | 4.82 | 4.82 | 4.82 | 4.82 | 400.0 | 4.82 |
| 2020-09-14 | 5.35 | 4.37 | 4.86 | 5.2 | 8000.0 | 5.2 |
| 2020-09-11 | 5.34 | 4.76 | 4.76 | 4.98 | 20400.0 | 4.98 |
| 2020-09-10 | 4.75 | 4.3 | 4.3 | 4.64 | 8100.0 | 4.64 |
| 2020-09-09 | 4.26 | 4.25 | 4.25 | 4.26 | 500.0 | 4.26 |
| 2020-09-08 | 4.33 | 4.04 | 4.04 | 4.25 | 2100.0 | 4.25 |
| 2020-09-04 | 4.4 | 4.14 | 4.14 | 4.34 | 8200.0 | 4.34 |
| 2020-09-03 | 4.24 | 4.12 | 4.24 | 4.14 | 2600.0 | 4.14 |
| 2020-09-02 | 4.25 | 4.02 | 4.02 | 4.18 | 4700.0 | 4.18 |
| 2020-09-01 | 4.2 | 3.99 | 4.17 | 4.03 | 2600.0 | 4.03 |
| 2020-08-31 | 4.07 | 3.8 | 3.8 | 4.06 | 2700.0 | 4.06 |
| 2020-08-28 | 4.19 | 3.78 | 4.19 | 3.78 | 3000.0 | 3.78 |
| 2020-08-27 | 4.29 | 3.91 | 4.09 | 3.91 | 9600.0 | 3.91 |
| 2020-08-26 | 4.41 | 4.13 | 4.14 | 4.16 | 2600.0 | 4.16 |
| 2020-08-25 | 4.17 | 4.1 | 4.17 | 4.1 | 900.0 | 4.1 |
| 2020-08-24 | 4.13 | 4.11 | 4.11 | 4.12 | 1000.0 | 4.12 |
| 2020-08-21 | 4.07 | 4.06 | 4.06 | 4.07 | 900.0 | 4.07 |
| 2020-08-20 | 4.55 | 4.02 | 4.55 | 4.03 | 9700.0 | 4.03 |
| 2020-08-19 | 4.21 | 4.08 | 4.12 | 4.16 | 2900.0 | 4.16 |
| 2020-08-18 | 4.4 | 4.07 | 4.07 | 4.4 | 2100.0 | 4.4 |
| 2020-08-17 | 4.64 | 4.3 | 4.64 | 4.47 | 1700.0 | 4.47 |
| 2020-08-14 | 4.54 | 4.04 | 4.54 | 4.04 | 1400.0 | 4.04 |
| 2020-08-13 | 4.5 | 4.4 | 4.4 | 4.49 | 1300.0 | 4.49 |
| 2020-08-12 | 4.4 | 4.4 | 4.4 | 4.4 | 1900.0 | 4.4 |
| 2020-08-11 | 4.42 | 4.42 | 4.42 | 4.42 | 0.0 | 4.42 |
| 2020-08-10 | 4.57 | 4.42 | 4.56 | 4.42 | 3300.0 | 4.42 |
| 2020-08-07 | 4.62 | 4.56 | 4.56 | 4.56 | 2400.0 | 4.56 |
| 2020-08-06 | 4.57 | 4.48 | 4.57 | 4.48 | 1700.0 | 4.48 |
| 2020-08-05 | 4.55 | 4.42 | 4.45 | 4.42 | 900.0 | 4.42 |
| 2020-08-04 | 4.46 | 4.42 | 4.42 | 4.42 | 1400.0 | 4.42 |
| 2020-08-03 | 4.58 | 4.42 | 4.5 | 4.43 | 2700.0 | 4.43 |
| 2020-07-31 | 4.59 | 4.59 | 4.59 | 4.59 | 100.0 | 4.59 |
| 2020-07-30 | 4.6 | 4.47 | 4.6 | 4.47 | 1000.0 | 4.47 |
| 2020-07-29 | 4.7 | 4.46 | 4.46 | 4.51 | 3500.0 | 4.51 |
| 2020-07-28 | 4.78 | 4.5 | 4.78 | 4.63 | 4200.0 | 4.63 |
| 2020-07-27 | 4.48 | 4.43 | 4.43 | 4.48 | 1800.0 | 4.48 |
| 2020-07-24 | 4.66 | 4.61 | 4.61 | 4.66 | 900.0 | 4.66 |
| 2020-07-23 | 4.7 | 4.61 | 4.65 | 4.66 | 4200.0 | 4.66 |
| 2020-07-22 | 4.88 | 4.57 | 4.88 | 4.7 | 4600.0 | 4.7 |
| 2020-07-21 | 4.75 | 4.75 | 4.75 | 4.75 | 200.0 | 4.75 |
| 2020-07-20 | 4.88 | 4.75 | 4.88 | 4.75 | 2200.0 | 4.75 |
| 2020-07-17 | 5.0 | 4.8 | 5.0 | 4.82 | 2700.0 | 4.82 |
| 2020-07-16 | 5.0 | 4.71 | 4.8 | 4.99 | 12800.0 | 4.99 |
| 2020-07-15 | 4.97 | 4.79 | 4.8 | 4.97 | 800.0 | 4.97 |
| 2020-07-14 | 4.68 | 4.64 | 4.65 | 4.64 | 800.0 | 4.64 |
| 2020-07-13 | 5.17 | 4.69 | 4.7 | 4.83 | 4100.0 | 4.83 |
| 2020-07-10 | 5.2 | 4.7 | 5.2 | 4.7 | 2800.0 | 4.7 |
| 2020-07-09 | 5.0 | 4.76 | 4.78 | 5.0 | 5700.0 | 5.0 |
| 2020-07-08 | 4.86 | 4.74 | 4.83 | 4.83 | 1200.0 | 4.83 |
| 2020-07-07 | 4.87 | 4.57 | 4.63 | 4.87 | 4000.0 | 4.87 |
| 2020-07-06 | 4.8 | 4.66 | 4.66 | 4.68 | 1100.0 | 4.68 |
| 2020-07-02 | 4.79 | 4.51 | 4.79 | 4.62 | 2000.0 | 4.62 |
| 2020-07-01 | 4.92 | 4.6 | 4.76 | 4.63 | 2400.0 | 4.63 |
| 2020-06-30 | 4.79 | 4.54 | 4.79 | 4.61 | 2500.0 | 4.61 |
| 2020-06-29 | 4.82 | 4.49 | 4.5 | 4.75 | 1600.0 | 4.75 |
| 2020-06-26 | 4.85 | 4.77 | 4.84 | 4.85 | 3900.0 | 4.85 |
| 2020-06-25 | 5.03 | 4.97 | 5.03 | 4.99 | 600.0 | 4.99 |
| 2020-06-24 | 5.25 | 5.0 | 5.0 | 5.25 | 1400.0 | 5.25 |
| 2020-06-23 | 5.22 | 5.07 | 5.11 | 5.17 | 2900.0 | 5.17 |
| 2020-06-22 | 5.5 | 5.14 | 5.17 | 5.16 | 5800.0 | 5.16 |
| 2020-06-19 | 4.97 | 4.95 | 4.95 | 4.96 | 1400.0 | 4.96 |
| 2020-06-18 | 4.96 | 4.96 | 4.96 | 4.96 | 300.0 | 4.96 |
| 2020-06-17 | 5.03 | 4.93 | 4.93 | 5.03 | 900.0 | 5.03 |
| 2020-06-16 | 5.28 | 4.87 | 5.26 | 5.08 | 3100.0 | 5.08 |
| 2020-06-15 | 4.89 | 4.78 | 4.89 | 4.79 | 2200.0 | 4.79 |
| 2020-06-12 | 6.1 | 5.0 | 5.0 | 5.14 | 14600.0 | 5.14 |
| 2020-06-11 | 5.07 | 4.7 | 4.85 | 4.93 | 12700.0 | 4.93 |
| 2020-06-10 | 6.5 | 4.67 | 4.7 | 5.11 | 31200.0 | 5.11 |
| 2020-06-09 | 4.74 | 4.6 | 4.6 | 4.62 | 2100.0 | 4.62 |
| 2020-06-08 | 4.8 | 4.39 | 4.74 | 4.54 | 13300.0 | 4.54 |
| 2020-06-05 | 4.75 | 4.55 | 4.75 | 4.7 | 7300.0 | 4.7 |
| 2020-06-04 | 4.96 | 4.65 | 4.65 | 4.8 | 6000.0 | 4.8 |
| 2020-06-03 | 4.98 | 4.64 | 4.98 | 4.98 | 1100.0 | 4.98 |
| 2020-06-02 | 5.04 | 4.63 | 4.95 | 4.63 | 5300.0 | 4.63 |
| 2020-06-01 | 4.96 | 4.5 | 4.5 | 4.95 | 6400.0 | 4.95 |
| 2020-05-29 | 4.44 | 4.44 | 4.44 | 4.44 | 1600.0 | 4.44 |
| 2020-05-28 | 4.51 | 4.24 | 4.47 | 4.35 | 2800.0 | 4.35 |
| 2020-05-27 | 4.67 | 4.45 | 4.54 | 4.52 | 1400.0 | 4.52 |
| 2020-05-26 | 4.75 | 4.39 | 4.39 | 4.46 | 1500.0 | 4.46 |
| 2020-05-22 | 4.4 | 4.4 | 4.4 | 4.4 | 300.0 | 4.4 |
| 2020-05-21 | 4.64 | 4.64 | 4.64 | 4.64 | 300.0 | 4.64 |
| 2020-05-20 | 4.88 | 4.51 | 4.52 | 4.52 | 9700.0 | 4.52 |
| 2020-05-19 | 4.81 | 4.5 | 4.53 | 4.51 | 7800.0 | 4.51 |
| 2020-05-18 | 4.53 | 4.31 | 4.4 | 4.49 | 3200.0 | 4.49 |
| 2020-05-15 | 4.31 | 4.2 | 4.31 | 4.2 | 200.0 | 4.2 |
| 2020-05-14 | 4.45 | 4.18 | 4.45 | 4.21 | 1500.0 | 4.21 |
| 2020-05-13 | 4.7 | 4.52 | 4.7 | 4.52 | 600.0 | 4.52 |
| 2020-05-12 | 4.77 | 4.66 | 4.66 | 4.77 | 600.0 | 4.77 |
| 2020-05-11 | 4.53 | 4.46 | 4.52 | 4.5 | 6400.0 | 4.5 |
| 2020-05-08 | 4.6 | 4.36 | 4.6 | 4.36 | 2800.0 | 4.36 |
| 2020-05-07 | 4.37 | 4.11 | 4.37 | 4.11 | 400.0 | 4.11 |
| 2020-05-06 | 4.3 | 4.15 | 4.3 | 4.15 | 7100.0 | 4.15 |
| 2020-05-05 | 4.7 | 4.12 | 4.12 | 4.43 | 7900.0 | 4.43 |
| 2020-05-04 | 4.97 | 4.97 | 4.97 | 4.97 | 100.0 | 4.97 |
| 2020-05-01 | 4.98 | 4.98 | 4.98 | 4.98 | 400.0 | 4.98 |
| 2020-04-30 | 5.12 | 5.02 | 5.02 | 5.12 | 800.0 | 5.12 |
| 2020-04-29 | 5.61 | 5.25 | 5.27 | 5.26 | 31500.0 | 5.26 |
| 2020-04-28 | 5.64 | 5.44 | 5.46 | 5.45 | 1800.0 | 5.45 |
| 2020-04-27 | 5.59 | 5.37 | 5.59 | 5.37 | 700.0 | 5.37 |
| 2020-04-24 | 5.6 | 5.26 | 5.26 | 5.6 | 200.0 | 5.6 |
| 2020-04-23 | 5.79 | 5.2 | 5.2 | 5.74 | 1400.0 | 5.74 |
| 2020-04-22 | 5.66 | 5.55 | 5.66 | 5.61 | 700.0 | 5.61 |
| 2020-04-21 | 5.88 | 5.49 | 5.88 | 5.54 | 2300.0 | 5.54 |
| 2020-04-20 | 5.95 | 5.74 | 5.74 | 5.93 | 5900.0 | 5.93 |
| 2020-04-17 | 6.1 | 5.49 | 6.1 | 5.88 | 3800.0 | 5.88 |
| 2020-04-16 | 6.17 | 5.74 | 5.77 | 6.08 | 3400.0 | 6.08 |
| 2020-04-15 | 5.7 | 5.55 | 5.7 | 5.6 | 14300.0 | 5.6 |
| 2020-04-14 | 5.8 | 5.33 | 5.8 | 5.41 | 32400.0 | 5.41 |
| 2020-04-13 | 5.41 | 5.41 | 5.41 | 5.41 | 0.0 | 5.41 |
| 2020-04-09 | 6.0 | 4.93 | 4.93 | 5.41 | 25100.0 | 5.41 |
| 2020-04-08 | 6.16 | 4.92 | 5.0 | 5.6 | 59600.0 | 5.6 |
| 2020-04-07 | 5.32 | 4.86 | 4.86 | 5.04 | 7400.0 | 5.04 |
| 2020-04-06 | 4.52 | 4.52 | 4.52 | 4.52 | 0.0 | 4.52 |
| 2020-04-03 | 4.98 | 4.52 | 4.98 | 4.52 | 1100.0 | 4.52 |
| 2020-04-02 | 4.74 | 4.52 | 4.52 | 4.74 | 600.0 | 4.74 |
| 2020-04-01 | 5.21 | 4.52 | 5.21 | 4.52 | 1000.0 | 4.52 |
| 2020-03-31 | 4.95 | 4.36 | 4.95 | 4.52 | 10300.0 | 4.52 |
| 2020-03-30 | 7.17 | 5.22 | 5.77 | 5.22 | 6800.0 | 5.22 |
| 2020-03-27 | 6.19 | 5.49 | 5.49 | 6.03 | 12500.0 | 6.03 |
| 2020-03-26 | 4.33 | 4.05 | 4.05 | 4.32 | 1300.0 | 4.32 |
| 2020-03-25 | 4.13 | 4.1 | 4.13 | 4.1 | 800.0 | 4.1 |
| 2020-03-24 | 3.84 | 3.8 | 3.8 | 3.84 | 1100.0 | 3.84 |
| 2020-03-23 | 4.07 | 3.36 | 4.07 | 3.47 | 268600.0 | 3.47 |
| 2020-03-20 | 4.1 | 4.1 | 4.1 | 4.1 | 300.0 | 4.1 |
| 2020-03-19 | 4.09 | 3.32 | 3.32 | 4.09 | 2000.0 | 4.09 |
| 2020-03-18 | 4.25 | 4.15 | 4.25 | 4.15 | 400.0 | 4.15 |
| 2020-03-17 | 4.37 | 4.04 | 4.17 | 4.24 | 21500.0 | 4.24 |
| 2020-03-16 | 5.2 | 4.21 | 4.25 | 4.21 | 7100.0 | 4.21 |
| 2020-03-13 | 6.46 | 6.16 | 6.44 | 6.16 | 1700.0 | 6.16 |
| 2020-03-12 | 6.67 | 6.67 | 6.67 | 6.67 | 0.0 | 6.67 |
| 2020-03-11 | 6.67 | 6.67 | 6.67 | 6.67 | 200.0 | 6.67 |
| 2020-03-10 | 6.78 | 6.78 | 6.78 | 6.78 | 0.0 | 6.78 |
| 2020-03-09 | 6.78 | 6.3 | 6.44 | 6.78 | 2400.0 | 6.78 |
| 2020-03-06 | 6.75 | 6.75 | 6.75 | 6.75 | 0.0 | 6.75 |
| 2020-03-05 | 6.94 | 6.75 | 6.94 | 6.75 | 1500.0 | 6.75 |
| 2020-03-04 | 7.73 | 6.41 | 7.73 | 7.36 | 9000.0 | 7.36 |
| 2020-03-03 | 7.9 | 7.42 | 7.9 | 7.78 | 6500.0 | 7.78 |
| 2020-03-02 | 7.76 | 7.43 | 7.54 | 7.68 | 6500.0 | 7.68 |
| 2020-02-28 | 7.81 | 7.55 | 7.81 | 7.55 | 3600.0 | 7.55 |
| 2020-02-27 | 7.95 | 7.43 | 7.95 | 7.5 | 2100.0 | 7.5 |
| 2020-02-26 | 8.29 | 8.29 | 8.29 | 8.29 | 0.0 | 8.29 |
| 2020-02-25 | 8.38 | 8.29 | 8.38 | 8.29 | 300.0 | 8.29 |
| 2020-02-24 | 8.55 | 7.89 | 8.4 | 8.07 | 8100.0 | 8.07 |
| 2020-02-21 | 8.89 | 8.71 | 8.89 | 8.71 | 2600.0 | 8.71 |
| 2020-02-20 | 9.36 | 8.84 | 9.11 | 8.84 | 5200.0 | 8.84 |
| 2020-02-19 | 9.6 | 8.64 | 9.1 | 8.88 | 1175800.0 | 8.88 |
| 2020-02-18 | 9.06 | 8.94 | 9.0 | 9.01 | 7900.0 | 9.01 |