| 名前 | CooTek (Cayman) Inc. American Depositary Shares each representing 50 Class A Ordinary Shares |
| ティッカー | CTK |
| 国 | nan |
| 上場年 | 2018.0 |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 7.2 | 5.5 | 5.5 | 6.78 | 1915100.0 | 6.78 |
| 2021-02-12 | 5.67 | 5.13 | 5.34 | 5.51 | 642800.0 | 5.51 |
| 2021-02-11 | 5.91 | 4.54 | 5.28 | 5.91 | 940300.0 | 5.91 |
| 2021-02-10 | 5.45 | 4.5 | 4.57 | 5.13 | 1589100.0 | 5.13 |
| 2021-02-09 | 4.27 | 3.72 | 3.82 | 3.93 | 703700.0 | 3.93 |
| 2021-02-08 | 3.84 | 3.5 | 3.84 | 3.65 | 537000.0 | 3.65 |
| 2021-02-05 | 3.73 | 3.23 | 3.46 | 3.51 | 868300.0 | 3.51 |
| 2021-02-04 | 3.2 | 3.01 | 3.12 | 3.09 | 197900.0 | 3.09 |
| 2021-02-03 | 3.15 | 2.86 | 2.88 | 3.12 | 283500.0 | 3.12 |
| 2021-02-02 | 2.92 | 2.76 | 2.9 | 2.83 | 195300.0 | 2.83 |
| 2021-02-01 | 3.0 | 2.8 | 2.95 | 2.82 | 256300.0 | 2.82 |
| 2021-01-29 | 3.12 | 2.8 | 3.1 | 2.92 | 185400.0 | 2.92 |
| 2021-01-28 | 3.19 | 3.06 | 3.09 | 3.09 | 107200.0 | 3.09 |
| 2021-01-27 | 3.35 | 3.01 | 3.35 | 3.07 | 422900.0 | 3.07 |
| 2021-01-26 | 3.77 | 3.29 | 3.39 | 3.43 | 434200.0 | 3.43 |
| 2021-01-25 | 3.47 | 3.12 | 3.26 | 3.36 | 370200.0 | 3.36 |
| 2021-01-22 | 3.52 | 3.1 | 3.45 | 3.28 | 565500.0 | 3.28 |
| 2021-01-21 | 3.67 | 2.69 | 2.76 | 3.48 | 2251500.0 | 3.48 |
| 2021-01-20 | 2.79 | 2.65 | 2.74 | 2.7 | 269800.0 | 2.7 |
| 2021-01-19 | 2.79 | 2.68 | 2.79 | 2.74 | 300300.0 | 2.74 |
| 2021-01-15 | 2.8 | 2.66 | 2.79 | 2.71 | 328600.0 | 2.71 |
| 2021-01-14 | 2.85 | 2.75 | 2.85 | 2.77 | 248700.0 | 2.77 |
| 2021-01-13 | 2.88 | 2.7 | 2.85 | 2.8 | 306700.0 | 2.8 |
| 2021-01-12 | 2.79 | 2.68 | 2.79 | 2.74 | 179600.0 | 2.74 |
| 2021-01-11 | 2.85 | 2.7 | 2.84 | 2.77 | 195300.0 | 2.77 |
| 2021-01-08 | 2.84 | 2.66 | 2.83 | 2.83 | 256600.0 | 2.83 |
| 2021-01-07 | 2.84 | 2.68 | 2.79 | 2.72 | 299700.0 | 2.72 |
| 2021-01-06 | 2.82 | 2.6 | 2.63 | 2.72 | 212600.0 | 2.72 |
| 2021-01-05 | 2.7 | 2.46 | 2.68 | 2.6 | 312200.0 | 2.6 |
| 2021-01-04 | 2.82 | 2.63 | 2.82 | 2.68 | 228300.0 | 2.68 |
| 2020-12-31 | 2.85 | 2.7 | 2.85 | 2.77 | 147400.0 | 2.77 |
| 2020-12-30 | 2.91 | 2.67 | 2.7 | 2.8 | 225100.0 | 2.8 |
| 2020-12-29 | 2.8 | 2.61 | 2.71 | 2.71 | 264200.0 | 2.71 |
| 2020-12-28 | 2.87 | 2.62 | 2.8 | 2.65 | 338500.0 | 2.65 |
| 2020-12-24 | 2.98 | 2.64 | 2.91 | 2.8 | 365900.0 | 2.8 |
| 2020-12-23 | 3.03 | 2.85 | 3.01 | 2.88 | 500700.0 | 2.88 |
| 2020-12-22 | 3.24 | 2.98 | 3.0 | 3.0 | 540900.0 | 3.0 |
| 2020-12-21 | 3.3 | 2.78 | 3.3 | 2.98 | 850700.0 | 2.98 |
| 2020-12-18 | 3.36 | 2.98 | 3.3 | 3.2 | 540600.0 | 3.2 |
| 2020-12-17 | 4.0 | 3.0 | 4.0 | 3.3 | 862200.0 | 3.3 |
| 2020-12-16 | 4.38 | 3.86 | 4.38 | 4.06 | 435700.0 | 4.06 |
| 2020-12-15 | 5.15 | 4.16 | 4.79 | 4.34 | 946300.0 | 4.34 |
| 2020-12-14 | 6.33 | 5.08 | 5.14 | 6.33 | 164600.0 | 6.33 |
| 2020-12-11 | 4.93 | 4.55 | 4.75 | 4.93 | 11100.0 | 4.93 |
| 2020-12-10 | 4.8 | 4.59 | 4.79 | 4.7 | 12600.0 | 4.7 |
| 2020-12-09 | 4.78 | 4.58 | 4.68 | 4.78 | 14800.0 | 4.78 |
| 2020-12-08 | 4.7 | 4.5 | 4.7 | 4.63 | 14100.0 | 4.63 |
| 2020-12-07 | 4.7 | 4.29 | 4.39 | 4.7 | 43200.0 | 4.7 |
| 2020-12-04 | 4.6 | 4.36 | 4.48 | 4.59 | 26500.0 | 4.59 |
| 2020-12-03 | 4.47 | 4.21 | 4.44 | 4.38 | 23100.0 | 4.38 |
| 2020-12-02 | 4.89 | 4.36 | 4.73 | 4.43 | 23800.0 | 4.43 |
| 2020-12-01 | 4.89 | 4.7 | 4.89 | 4.71 | 11900.0 | 4.71 |
| 2020-11-30 | 5.22 | 4.7 | 4.93 | 4.96 | 25700.0 | 4.96 |
| 2020-11-27 | 5.0 | 4.72 | 4.97 | 4.95 | 28900.0 | 4.95 |
| 2020-11-25 | 5.4 | 5.0 | 5.4 | 5.0 | 22700.0 | 5.0 |
| 2020-11-24 | 5.5 | 5.4 | 5.5 | 5.4 | 14400.0 | 5.4 |
| 2020-11-23 | 5.77 | 5.39 | 5.4 | 5.49 | 39900.0 | 5.49 |
| 2020-11-20 | 5.46 | 5.11 | 5.27 | 5.39 | 33200.0 | 5.39 |
| 2020-11-19 | 5.49 | 5.01 | 5.44 | 5.22 | 21400.0 | 5.22 |
| 2020-11-18 | 5.5 | 4.85 | 4.92 | 5.49 | 29200.0 | 5.49 |
| 2020-11-17 | 4.95 | 4.8 | 4.95 | 4.81 | 13800.0 | 4.81 |
| 2020-11-16 | 5.0 | 4.68 | 4.68 | 4.92 | 21100.0 | 4.92 |
| 2020-11-13 | 4.8 | 4.54 | 4.7 | 4.68 | 6100.0 | 4.68 |
| 2020-11-12 | 4.72 | 4.67 | 4.69 | 4.69 | 8200.0 | 4.69 |
| 2020-11-11 | 4.75 | 4.25 | 4.5 | 4.72 | 10700.0 | 4.72 |
| 2020-11-10 | 4.92 | 4.53 | 4.86 | 4.56 | 20600.0 | 4.56 |
| 2020-11-09 | 4.97 | 4.76 | 4.78 | 4.89 | 37400.0 | 4.89 |
| 2020-11-06 | 4.8 | 4.45 | 4.6 | 4.76 | 17700.0 | 4.76 |
| 2020-11-05 | 4.74 | 4.37 | 4.4 | 4.59 | 9400.0 | 4.59 |
| 2020-11-04 | 4.4 | 4.14 | 4.14 | 4.39 | 4600.0 | 4.39 |
| 2020-11-03 | 4.45 | 4.33 | 4.36 | 4.4 | 5100.0 | 4.4 |
| 2020-11-02 | 4.47 | 4.34 | 4.37 | 4.47 | 3400.0 | 4.47 |
| 2020-10-30 | 4.48 | 4.36 | 4.36 | 4.4 | 1700.0 | 4.4 |
| 2020-10-29 | 4.5 | 4.36 | 4.38 | 4.38 | 5700.0 | 4.38 |
| 2020-10-28 | 4.4 | 4.4 | 4.4 | 4.4 | 400.0 | 4.4 |
| 2020-10-27 | 4.55 | 4.4 | 4.43 | 4.42 | 3800.0 | 4.42 |
| 2020-10-26 | 4.6 | 4.35 | 4.53 | 4.52 | 14400.0 | 4.52 |
| 2020-10-23 | 4.57 | 4.4 | 4.4 | 4.5 | 4200.0 | 4.5 |
| 2020-10-22 | 4.64 | 4.37 | 4.6 | 4.37 | 15000.0 | 4.37 |
| 2020-10-21 | 4.64 | 4.56 | 4.63 | 4.58 | 8000.0 | 4.58 |
| 2020-10-20 | 4.65 | 4.56 | 4.65 | 4.59 | 7600.0 | 4.59 |
| 2020-10-19 | 4.71 | 4.56 | 4.71 | 4.56 | 3600.0 | 4.56 |
| 2020-10-16 | 4.72 | 4.65 | 4.65 | 4.71 | 6700.0 | 4.71 |
| 2020-10-15 | 4.78 | 4.63 | 4.65 | 4.64 | 4200.0 | 4.64 |
| 2020-10-14 | 4.8 | 4.47 | 4.8 | 4.6 | 10800.0 | 4.6 |
| 2020-10-13 | 4.8 | 4.63 | 4.68 | 4.8 | 15700.0 | 4.8 |
| 2020-10-12 | 4.81 | 4.45 | 4.5 | 4.63 | 91500.0 | 4.63 |
| 2020-10-09 | 4.9 | 4.12 | 4.9 | 4.47 | 47000.0 | 4.47 |
| 2020-10-08 | 4.96 | 4.79 | 4.87 | 4.79 | 2300.0 | 4.79 |
| 2020-10-07 | 4.97 | 4.74 | 4.9 | 4.89 | 13500.0 | 4.89 |
| 2020-10-06 | 4.9 | 4.8 | 4.85 | 4.9 | 6400.0 | 4.9 |
| 2020-10-05 | 4.98 | 4.83 | 4.98 | 4.92 | 4700.0 | 4.92 |
| 2020-10-02 | 5.02 | 4.83 | 4.88 | 5.01 | 3200.0 | 5.01 |
| 2020-10-01 | 5.0 | 4.84 | 4.84 | 5.0 | 12700.0 | 5.0 |
| 2020-09-30 | 4.99 | 4.86 | 4.91 | 4.87 | 7900.0 | 4.87 |
| 2020-09-29 | 4.99 | 4.87 | 4.88 | 4.99 | 2600.0 | 4.99 |
| 2020-09-28 | 5.0 | 4.9 | 5.0 | 4.9 | 9200.0 | 4.9 |
| 2020-09-25 | 5.0 | 4.9 | 5.0 | 4.9 | 10900.0 | 4.9 |
| 2020-09-24 | 5.14 | 4.96 | 5.05 | 4.99 | 6500.0 | 4.99 |
| 2020-09-23 | 5.1 | 4.9 | 5.01 | 5.1 | 5800.0 | 5.1 |
| 2020-09-22 | 5.1 | 4.95 | 4.95 | 5.1 | 4700.0 | 5.1 |
| 2020-09-21 | 5.06 | 4.97 | 5.0 | 5.0 | 5200.0 | 5.0 |
| 2020-09-18 | 5.18 | 5.03 | 5.06 | 5.07 | 5800.0 | 5.07 |
| 2020-09-17 | 5.2 | 5.11 | 5.11 | 5.14 | 7000.0 | 5.14 |
| 2020-09-16 | 5.18 | 5.1 | 5.1 | 5.12 | 10200.0 | 5.12 |
| 2020-09-15 | 5.34 | 5.03 | 5.22 | 5.13 | 18100.0 | 5.13 |
| 2020-09-14 | 5.48 | 4.98 | 4.98 | 5.13 | 20400.0 | 5.13 |
| 2020-09-11 | 5.02 | 4.87 | 5.0 | 5.02 | 13300.0 | 5.02 |
| 2020-09-10 | 5.08 | 4.91 | 5.07 | 4.92 | 12200.0 | 4.92 |
| 2020-09-09 | 5.08 | 4.83 | 4.9 | 5.08 | 9000.0 | 5.08 |
| 2020-09-08 | 4.99 | 4.9 | 4.93 | 4.9 | 13100.0 | 4.9 |
| 2020-09-04 | 5.1 | 4.9 | 5.1 | 4.9 | 34700.0 | 4.9 |
| 2020-09-03 | 5.1 | 5.05 | 5.05 | 5.05 | 8700.0 | 5.05 |
| 2020-09-02 | 5.12 | 5.0 | 5.06 | 5.05 | 17100.0 | 5.05 |
| 2020-09-01 | 5.35 | 5.04 | 5.35 | 5.14 | 45400.0 | 5.14 |
| 2020-08-31 | 5.66 | 5.29 | 5.64 | 5.35 | 16500.0 | 5.35 |
| 2020-08-28 | 5.67 | 5.48 | 5.48 | 5.56 | 22200.0 | 5.56 |
| 2020-08-27 | 5.61 | 5.35 | 5.61 | 5.5 | 46800.0 | 5.5 |
| 2020-08-26 | 5.68 | 5.55 | 5.55 | 5.66 | 8400.0 | 5.66 |
| 2020-08-25 | 5.65 | 5.52 | 5.58 | 5.55 | 11000.0 | 5.55 |
| 2020-08-24 | 5.79 | 5.51 | 5.77 | 5.64 | 33300.0 | 5.64 |
| 2020-08-21 | 5.85 | 5.51 | 5.54 | 5.77 | 20000.0 | 5.77 |
| 2020-08-20 | 6.0 | 5.49 | 6.0 | 5.55 | 111200.0 | 5.55 |
| 2020-08-19 | 6.6 | 5.96 | 6.51 | 5.96 | 72900.0 | 5.96 |
| 2020-08-18 | 7.32 | 6.03 | 7.28 | 6.4 | 221500.0 | 6.4 |
| 2020-08-17 | 7.3 | 6.8 | 7.21 | 6.95 | 219000.0 | 6.95 |
| 2020-08-14 | 6.84 | 6.48 | 6.49 | 6.7 | 44500.0 | 6.7 |
| 2020-08-13 | 6.46 | 6.44 | 6.46 | 6.46 | 1900.0 | 6.46 |
| 2020-08-12 | 6.54 | 6.46 | 6.5 | 6.46 | 6800.0 | 6.46 |
| 2020-08-11 | 6.57 | 6.4 | 6.48 | 6.5 | 9400.0 | 6.5 |
| 2020-08-10 | 6.73 | 6.51 | 6.73 | 6.52 | 11100.0 | 6.52 |
| 2020-08-07 | 6.79 | 6.47 | 6.47 | 6.7 | 35600.0 | 6.7 |
| 2020-08-06 | 6.5 | 6.4 | 6.46 | 6.47 | 13000.0 | 6.47 |
| 2020-08-05 | 6.57 | 6.45 | 6.5 | 6.46 | 10900.0 | 6.46 |
| 2020-08-04 | 6.5 | 6.22 | 6.31 | 6.46 | 22100.0 | 6.46 |
| 2020-08-03 | 6.32 | 6.1 | 6.1 | 6.27 | 18300.0 | 6.27 |
| 2020-07-31 | 6.46 | 6.06 | 6.31 | 6.14 | 25800.0 | 6.14 |
| 2020-07-30 | 6.59 | 6.46 | 6.52 | 6.51 | 16700.0 | 6.51 |
| 2020-07-29 | 6.64 | 6.5 | 6.56 | 6.51 | 39900.0 | 6.51 |
| 2020-07-28 | 6.67 | 6.56 | 6.65 | 6.57 | 8400.0 | 6.57 |
| 2020-07-27 | 6.75 | 6.55 | 6.71 | 6.75 | 21300.0 | 6.75 |
| 2020-07-24 | 6.79 | 6.63 | 6.65 | 6.79 | 24200.0 | 6.79 |
| 2020-07-23 | 6.93 | 6.79 | 6.85 | 6.8 | 18300.0 | 6.8 |
| 2020-07-22 | 6.98 | 6.9 | 6.95 | 6.92 | 29800.0 | 6.92 |
| 2020-07-21 | 7.03 | 6.93 | 7.0 | 6.97 | 47300.0 | 6.97 |
| 2020-07-20 | 7.0 | 6.75 | 7.0 | 6.98 | 22800.0 | 6.98 |
| 2020-07-17 | 7.0 | 6.55 | 6.55 | 6.91 | 60800.0 | 6.91 |
| 2020-07-16 | 6.8 | 6.55 | 6.78 | 6.55 | 24100.0 | 6.55 |
| 2020-07-15 | 7.07 | 6.6 | 7.07 | 6.77 | 56600.0 | 6.77 |
| 2020-07-14 | 6.95 | 6.55 | 6.81 | 6.95 | 28400.0 | 6.95 |
| 2020-07-13 | 7.1 | 6.56 | 7.05 | 6.81 | 62000.0 | 6.81 |
| 2020-07-10 | 7.22 | 6.92 | 7.1 | 6.98 | 73100.0 | 6.98 |
| 2020-07-09 | 7.45 | 7.13 | 7.15 | 7.15 | 84000.0 | 7.15 |
| 2020-07-08 | 7.44 | 6.99 | 7.0 | 7.22 | 99300.0 | 7.22 |
| 2020-07-07 | 7.03 | 6.9 | 6.92 | 7.03 | 32900.0 | 7.03 |
| 2020-07-06 | 7.05 | 6.91 | 7.0 | 6.92 | 34600.0 | 6.92 |
| 2020-07-02 | 7.0 | 6.82 | 6.95 | 7.0 | 15900.0 | 7.0 |
| 2020-07-01 | 7.06 | 6.9 | 7.0 | 6.91 | 22900.0 | 6.91 |
| 2020-06-30 | 7.36 | 6.75 | 6.75 | 7.1 | 62500.0 | 7.1 |
| 2020-06-29 | 6.88 | 6.62 | 6.78 | 6.88 | 19300.0 | 6.88 |
| 2020-06-26 | 7.02 | 6.73 | 6.83 | 6.89 | 22000.0 | 6.89 |
| 2020-06-25 | 7.0 | 6.54 | 6.59 | 7.0 | 51700.0 | 7.0 |
| 2020-06-24 | 6.5 | 6.09 | 6.3 | 6.5 | 26400.0 | 6.5 |
| 2020-06-23 | 6.48 | 6.02 | 6.4 | 6.3 | 38400.0 | 6.3 |
| 2020-06-22 | 6.74 | 6.11 | 6.69 | 6.34 | 87400.0 | 6.34 |
| 2020-06-19 | 6.99 | 6.65 | 6.93 | 6.83 | 28400.0 | 6.83 |
| 2020-06-18 | 7.0 | 6.93 | 7.0 | 7.0 | 19500.0 | 7.0 |
| 2020-06-17 | 7.0 | 6.91 | 7.0 | 6.95 | 18100.0 | 6.95 |
| 2020-06-16 | 7.1 | 6.94 | 7.1 | 7.0 | 31600.0 | 7.0 |
| 2020-06-15 | 7.17 | 6.95 | 7.0 | 6.95 | 122100.0 | 6.95 |
| 2020-06-12 | 7.0 | 6.65 | 7.0 | 6.95 | 41200.0 | 6.95 |
| 2020-06-11 | 6.91 | 6.51 | 6.51 | 6.91 | 12000.0 | 6.91 |
| 2020-06-10 | 7.0 | 6.55 | 6.78 | 6.71 | 20700.0 | 6.71 |
| 2020-06-09 | 7.06 | 6.8 | 7.04 | 6.82 | 26600.0 | 6.82 |
| 2020-06-08 | 7.1 | 6.81 | 7.02 | 6.89 | 24500.0 | 6.89 |
| 2020-06-05 | 7.25 | 7.02 | 7.1 | 7.02 | 29300.0 | 7.02 |
| 2020-06-04 | 7.2 | 6.76 | 6.76 | 7.2 | 20700.0 | 7.2 |
| 2020-06-03 | 6.89 | 6.76 | 6.85 | 6.77 | 8500.0 | 6.77 |
| 2020-06-02 | 7.1 | 6.7 | 6.8 | 6.81 | 39700.0 | 6.81 |
| 2020-06-01 | 6.86 | 6.57 | 6.7 | 6.7 | 20100.0 | 6.7 |
| 2020-05-29 | 6.71 | 6.56 | 6.71 | 6.64 | 18000.0 | 6.64 |
| 2020-05-28 | 6.77 | 6.55 | 6.6 | 6.71 | 24300.0 | 6.71 |
| 2020-05-27 | 6.76 | 6.54 | 6.71 | 6.55 | 20600.0 | 6.55 |
| 2020-05-26 | 6.95 | 6.77 | 6.85 | 6.77 | 33600.0 | 6.77 |
| 2020-05-22 | 6.99 | 6.83 | 6.99 | 6.85 | 13600.0 | 6.85 |
| 2020-05-21 | 7.0 | 6.82 | 7.0 | 7.0 | 24200.0 | 7.0 |
| 2020-05-20 | 7.0 | 6.9 | 7.0 | 7.0 | 48700.0 | 7.0 |
| 2020-05-19 | 7.0 | 6.89 | 6.99 | 7.0 | 17300.0 | 7.0 |
| 2020-05-18 | 7.0 | 6.8 | 6.99 | 7.0 | 11700.0 | 7.0 |
| 2020-05-15 | 7.0 | 6.69 | 7.0 | 6.9 | 97700.0 | 6.9 |
| 2020-05-14 | 7.0 | 6.7 | 6.99 | 6.75 | 21700.0 | 6.75 |
| 2020-05-13 | 6.99 | 6.73 | 6.73 | 6.99 | 1700.0 | 6.99 |
| 2020-05-12 | 7.01 | 6.81 | 7.01 | 6.97 | 13300.0 | 6.97 |
| 2020-05-11 | 7.04 | 6.89 | 7.03 | 6.99 | 2200.0 | 6.99 |
| 2020-05-08 | 7.09 | 7.03 | 7.06 | 7.04 | 6600.0 | 7.04 |
| 2020-05-07 | 7.17 | 7.03 | 7.13 | 7.07 | 3300.0 | 7.07 |
| 2020-05-06 | 7.25 | 6.89 | 6.99 | 7.25 | 2900.0 | 7.25 |
| 2020-05-05 | 7.19 | 7.02 | 7.07 | 7.02 | 5100.0 | 7.02 |
| 2020-05-04 | 7.25 | 6.79 | 6.79 | 7.25 | 9100.0 | 7.25 |
| 2020-05-01 | 7.15 | 6.69 | 6.78 | 7.15 | 17100.0 | 7.15 |
| 2020-04-30 | 7.1 | 6.82 | 7.1 | 7.09 | 9700.0 | 7.09 |
| 2020-04-29 | 7.16 | 6.83 | 7.1 | 7.15 | 34400.0 | 7.15 |
| 2020-04-28 | 7.1 | 6.71 | 6.75 | 7.1 | 29100.0 | 7.1 |
| 2020-04-27 | 7.0 | 6.56 | 7.0 | 7.0 | 57200.0 | 7.0 |
| 2020-04-24 | 7.0 | 6.63 | 6.83 | 7.0 | 14000.0 | 7.0 |
| 2020-04-23 | 7.1 | 6.54 | 7.1 | 7.0 | 18300.0 | 7.0 |
| 2020-04-22 | 7.11 | 6.22 | 6.22 | 7.11 | 25100.0 | 7.11 |
| 2020-04-21 | 6.63 | 6.19 | 6.63 | 6.27 | 60900.0 | 6.27 |
| 2020-04-20 | 6.88 | 6.3 | 6.87 | 6.83 | 57800.0 | 6.83 |
| 2020-04-17 | 7.06 | 6.93 | 7.0 | 7.0 | 18200.0 | 7.0 |
| 2020-04-16 | 7.05 | 6.95 | 6.95 | 7.0 | 35400.0 | 7.0 |
| 2020-04-15 | 7.06 | 6.94 | 7.06 | 7.05 | 16900.0 | 7.05 |
| 2020-04-14 | 7.08 | 6.88 | 7.0 | 7.0 | 21600.0 | 7.0 |
| 2020-04-13 | 7.09 | 6.78 | 6.89 | 7.0 | 44000.0 | 7.0 |
| 2020-04-09 | 7.15 | 6.5 | 7.0 | 7.0 | 81600.0 | 7.0 |
| 2020-04-08 | 7.2 | 6.77 | 6.77 | 7.2 | 14000.0 | 7.2 |
| 2020-04-07 | 7.01 | 6.8 | 6.87 | 6.8 | 27700.0 | 6.8 |
| 2020-04-06 | 7.05 | 6.84 | 6.96 | 6.93 | 32600.0 | 6.93 |
| 2020-04-03 | 7.1 | 6.73 | 6.75 | 7.0 | 19100.0 | 7.0 |
| 2020-04-02 | 7.3 | 6.8 | 7.01 | 6.96 | 46900.0 | 6.96 |
| 2020-04-01 | 7.35 | 7.0 | 7.0 | 7.23 | 55600.0 | 7.23 |
| 2020-03-31 | 7.05 | 6.8 | 6.8 | 7.0 | 40400.0 | 7.0 |
| 2020-03-30 | 7.06 | 6.53 | 6.85 | 6.87 | 68300.0 | 6.87 |
| 2020-03-27 | 7.09 | 6.04 | 6.04 | 6.85 | 95400.0 | 6.85 |
| 2020-03-26 | 7.15 | 5.76 | 6.43 | 5.76 | 72300.0 | 5.76 |
| 2020-03-25 | 6.98 | 6.02 | 6.14 | 6.7 | 74200.0 | 6.7 |
| 2020-03-24 | 6.52 | 5.86 | 5.88 | 6.29 | 66300.0 | 6.29 |
| 2020-03-23 | 6.3 | 5.65 | 5.65 | 5.95 | 65800.0 | 5.95 |
| 2020-03-20 | 6.17 | 5.56 | 5.56 | 5.86 | 95500.0 | 5.86 |
| 2020-03-19 | 6.01 | 5.21 | 5.3 | 5.74 | 64900.0 | 5.74 |
| 2020-03-18 | 6.25 | 5.07 | 5.08 | 5.2 | 148200.0 | 5.2 |
| 2020-03-17 | 6.52 | 5.25 | 5.26 | 5.25 | 218900.0 | 5.25 |
| 2020-03-16 | 5.75 | 5.1 | 5.71 | 5.24 | 42100.0 | 5.24 |
| 2020-03-13 | 6.36 | 5.94 | 5.99 | 6.2 | 20300.0 | 6.2 |
| 2020-03-12 | 6.93 | 5.66 | 6.72 | 5.92 | 80100.0 | 5.92 |
| 2020-03-11 | 6.98 | 6.5 | 6.98 | 6.54 | 58900.0 | 6.54 |
| 2020-03-10 | 7.24 | 6.8 | 6.8 | 6.98 | 99000.0 | 6.98 |
| 2020-03-09 | 6.77 | 6.18 | 6.18 | 6.6 | 70900.0 | 6.6 |
| 2020-03-06 | 6.87 | 6.31 | 6.67 | 6.43 | 30200.0 | 6.43 |
| 2020-03-05 | 6.9 | 6.3 | 6.45 | 6.67 | 66200.0 | 6.67 |
| 2020-03-04 | 6.64 | 6.14 | 6.14 | 6.45 | 34400.0 | 6.45 |
| 2020-03-03 | 6.41 | 6.23 | 6.29 | 6.23 | 21200.0 | 6.23 |
| 2020-03-02 | 6.5 | 6.15 | 6.35 | 6.41 | 48100.0 | 6.41 |
| 2020-02-28 | 6.39 | 6.04 | 6.22 | 6.35 | 33800.0 | 6.35 |
| 2020-02-27 | 6.37 | 5.76 | 5.76 | 6.22 | 14200.0 | 6.22 |
| 2020-02-26 | 6.44 | 5.75 | 5.75 | 6.0 | 28200.0 | 6.0 |
| 2020-02-25 | 6.05 | 5.43 | 5.67 | 5.81 | 40400.0 | 5.81 |
| 2020-02-24 | 5.82 | 5.58 | 5.58 | 5.71 | 20300.0 | 5.71 |
| 2020-02-21 | 5.93 | 5.7 | 5.82 | 5.7 | 17100.0 | 5.7 |
| 2020-02-20 | 5.95 | 5.52 | 5.61 | 5.89 | 32700.0 | 5.89 |
| 2020-02-19 | 6.71 | 5.06 | 5.96 | 5.61 | 525400.0 | 5.61 |
| 2020-02-18 | 6.23 | 5.77 | 6.0 | 6.0 | 51500.0 | 6.0 |