| 名前 | Nuveen Emerging Markets Debt 2022 Target Term Fund Common Shares of Beneficial Interest $0.01 par value per share |
| ティッカー | JEMD |
| 国 | nan |
| 上場年 | 2017.0 |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 7.86 | 7.7 | 7.83 | 7.78 | 30400.0 | 7.78 |
| 2021-02-12 | 7.88 | 7.73 | 7.75 | 7.88 | 23200.0 | 7.88 |
| 2021-02-11 | 7.8 | 7.7 | 7.71 | 7.77 | 13800.0 | 7.77 |
| 2021-02-10 | 7.89 | 7.68 | 7.76 | 7.8 | 65700.0 | 7.77 |
| 2021-02-09 | 7.84 | 7.68 | 7.79 | 7.81 | 22600.0 | 7.78 |
| 2021-02-08 | 7.9 | 7.75 | 7.9 | 7.83 | 36600.0 | 7.8 |
| 2021-02-05 | 7.87 | 7.7 | 7.8 | 7.87 | 33800.0 | 7.84 |
| 2021-02-04 | 7.85 | 7.71 | 7.85 | 7.84 | 19000.0 | 7.81 |
| 2021-02-03 | 7.84 | 7.8 | 7.84 | 7.83 | 31400.0 | 7.8 |
| 2021-02-02 | 7.86 | 7.76 | 7.8 | 7.82 | 18800.0 | 7.79 |
| 2021-02-01 | 7.86 | 7.72 | 7.85 | 7.79 | 24700.0 | 7.76 |
| 2021-01-29 | 7.8 | 7.66 | 7.75 | 7.78 | 25700.0 | 7.75 |
| 2021-01-28 | 7.75 | 7.68 | 7.74 | 7.75 | 31900.0 | 7.72 |
| 2021-01-27 | 7.74 | 7.61 | 7.67 | 7.72 | 17500.0 | 7.69 |
| 2021-01-26 | 7.69 | 7.6 | 7.69 | 7.66 | 79200.0 | 7.63 |
| 2021-01-25 | 7.65 | 7.56 | 7.63 | 7.64 | 21900.0 | 7.61 |
| 2021-01-22 | 7.74 | 7.6 | 7.74 | 7.67 | 36600.0 | 7.64 |
| 2021-01-21 | 7.75 | 7.66 | 7.75 | 7.7 | 14800.0 | 7.67 |
| 2021-01-20 | 7.75 | 7.7 | 7.74 | 7.72 | 20400.0 | 7.69 |
| 2021-01-19 | 7.79 | 7.66 | 7.79 | 7.7 | 23700.0 | 7.67 |
| 2021-01-15 | 7.75 | 7.62 | 7.75 | 7.73 | 17800.0 | 7.7 |
| 2021-01-14 | 7.8 | 7.6 | 7.63 | 7.64 | 35400.0 | 7.61 |
| 2021-01-13 | 7.75 | 7.62 | 7.75 | 7.71 | 42300.0 | 7.64 |
| 2021-01-12 | 7.79 | 7.66 | 7.71 | 7.78 | 66600.0 | 7.71 |
| 2021-01-11 | 7.84 | 7.66 | 7.69 | 7.72 | 42600.0 | 7.65 |
| 2021-01-08 | 7.78 | 7.66 | 7.68 | 7.78 | 16600.0 | 7.71 |
| 2021-01-07 | 7.69 | 7.61 | 7.68 | 7.69 | 12700.0 | 7.62 |
| 2021-01-06 | 7.69 | 7.6 | 7.69 | 7.68 | 26200.0 | 7.61 |
| 2021-01-05 | 7.73 | 7.48 | 7.5 | 7.66 | 122900.0 | 7.59 |
| 2021-01-04 | 7.49 | 7.45 | 7.46 | 7.49 | 37000.0 | 7.42 |
| 2020-12-31 | 7.52 | 7.44 | 7.5 | 7.48 | 156000.0 | 7.41 |
| 2020-12-30 | 7.52 | 7.43 | 7.49 | 7.47 | 161200.0 | 7.4 |
| 2020-12-29 | 7.57 | 7.45 | 7.57 | 7.48 | 115500.0 | 7.41 |
| 2020-12-28 | 7.58 | 7.46 | 7.52 | 7.55 | 80600.0 | 7.48 |
| 2020-12-24 | 7.58 | 7.47 | 7.58 | 7.53 | 19300.0 | 7.46 |
| 2020-12-23 | 7.65 | 7.44 | 7.44 | 7.54 | 95100.0 | 7.47 |
| 2020-12-22 | 7.46 | 7.35 | 7.35 | 7.45 | 174200.0 | 7.38 |
| 2020-12-21 | 7.49 | 7.35 | 7.49 | 7.39 | 217100.0 | 7.33 |
| 2020-12-18 | 7.68 | 7.49 | 7.68 | 7.53 | 73700.0 | 7.46 |
| 2020-12-17 | 7.79 | 7.52 | 7.53 | 7.7 | 77100.0 | 7.63 |
| 2020-12-16 | 7.58 | 7.49 | 7.58 | 7.54 | 47300.0 | 7.47 |
| 2020-12-15 | 7.68 | 7.46 | 7.59 | 7.54 | 93400.0 | 7.47 |
| 2020-12-14 | 7.67 | 7.46 | 7.67 | 7.47 | 44000.0 | 7.4 |
| 2020-12-11 | 7.66 | 7.54 | 7.57 | 7.61 | 23200.0 | 7.51 |
| 2020-12-10 | 7.65 | 7.45 | 7.52 | 7.55 | 49800.0 | 7.45 |
| 2020-12-09 | 7.64 | 7.48 | 7.48 | 7.53 | 45500.0 | 7.43 |
| 2020-12-08 | 7.69 | 7.51 | 7.58 | 7.53 | 30500.0 | 7.43 |
| 2020-12-07 | 7.55 | 7.38 | 7.5 | 7.52 | 69700.0 | 7.42 |
| 2020-12-04 | 7.67 | 7.53 | 7.53 | 7.55 | 73500.0 | 7.45 |
| 2020-12-03 | 7.74 | 7.47 | 7.74 | 7.51 | 60300.0 | 7.41 |
| 2020-12-02 | 7.8 | 7.42 | 7.46 | 7.79 | 57800.0 | 7.69 |
| 2020-12-01 | 7.47 | 7.34 | 7.41 | 7.45 | 37100.0 | 7.35 |
| 2020-11-30 | 7.47 | 7.28 | 7.43 | 7.31 | 79600.0 | 7.21 |
| 2020-11-27 | 7.47 | 7.4 | 7.44 | 7.42 | 22100.0 | 7.32 |
| 2020-11-25 | 7.35 | 7.27 | 7.32 | 7.34 | 30800.0 | 7.24 |
| 2020-11-24 | 7.37 | 7.25 | 7.25 | 7.35 | 21700.0 | 7.25 |
| 2020-11-23 | 7.33 | 7.2 | 7.28 | 7.29 | 53700.0 | 7.19 |
| 2020-11-20 | 7.34 | 7.24 | 7.24 | 7.32 | 16600.0 | 7.22 |
| 2020-11-19 | 7.37 | 7.17 | 7.26 | 7.29 | 59000.0 | 7.19 |
| 2020-11-18 | 7.35 | 7.25 | 7.25 | 7.3 | 56200.0 | 7.2 |
| 2020-11-17 | 7.35 | 7.22 | 7.22 | 7.3 | 27200.0 | 7.2 |
| 2020-11-16 | 7.3 | 7.16 | 7.2 | 7.24 | 70800.0 | 7.14 |
| 2020-11-13 | 7.25 | 7.15 | 7.2 | 7.22 | 35600.0 | 7.12 |
| 2020-11-12 | 7.31 | 7.11 | 7.18 | 7.16 | 101400.0 | 7.07 |
| 2020-11-11 | 7.28 | 7.18 | 7.18 | 7.23 | 35300.0 | 7.1 |
| 2020-11-10 | 7.31 | 7.09 | 7.25 | 7.15 | 65600.0 | 7.02 |
| 2020-11-09 | 7.47 | 7.2 | 7.33 | 7.22 | 31100.0 | 7.09 |
| 2020-11-06 | 7.55 | 7.26 | 7.26 | 7.29 | 19200.0 | 7.16 |
| 2020-11-05 | 7.36 | 7.13 | 7.13 | 7.28 | 40000.0 | 7.15 |
| 2020-11-04 | 7.18 | 7.03 | 7.03 | 7.14 | 16800.0 | 7.01 |
| 2020-11-03 | 7.19 | 6.93 | 6.93 | 7.07 | 29000.0 | 6.94 |
| 2020-11-02 | 7.0 | 6.89 | 7.0 | 6.93 | 92200.0 | 6.81 |
| 2020-10-30 | 6.98 | 6.91 | 6.93 | 6.95 | 24000.0 | 6.83 |
| 2020-10-29 | 7.02 | 6.94 | 6.95 | 6.97 | 58400.0 | 6.85 |
| 2020-10-28 | 7.01 | 6.92 | 7.01 | 6.94 | 39700.0 | 6.82 |
| 2020-10-27 | 7.17 | 7.01 | 7.1 | 7.04 | 56400.0 | 6.91 |
| 2020-10-26 | 7.2 | 7.1 | 7.18 | 7.12 | 14800.0 | 6.99 |
| 2020-10-23 | 7.22 | 7.15 | 7.22 | 7.18 | 25800.0 | 7.05 |
| 2020-10-22 | 7.26 | 7.09 | 7.15 | 7.25 | 325600.0 | 7.12 |
| 2020-10-21 | 7.15 | 7.07 | 7.07 | 7.11 | 33400.0 | 6.98 |
| 2020-10-20 | 7.14 | 7.08 | 7.1 | 7.11 | 37500.0 | 6.98 |
| 2020-10-19 | 7.16 | 7.05 | 7.05 | 7.1 | 73500.0 | 6.97 |
| 2020-10-16 | 7.3 | 7.02 | 7.22 | 7.07 | 188200.0 | 6.94 |
| 2020-10-15 | 7.37 | 7.06 | 7.32 | 7.29 | 98900.0 | 7.16 |
| 2020-10-14 | 7.47 | 7.32 | 7.47 | 7.33 | 27500.0 | 7.2 |
| 2020-10-13 | 7.48 | 7.38 | 7.4 | 7.43 | 52700.0 | 7.26 |
| 2020-10-12 | 7.52 | 7.37 | 7.46 | 7.4 | 85700.0 | 7.23 |
| 2020-10-09 | 7.47 | 7.4 | 7.41 | 7.47 | 8500.0 | 7.3 |
| 2020-10-08 | 7.52 | 7.38 | 7.5 | 7.39 | 47700.0 | 7.23 |
| 2020-10-07 | 7.54 | 7.41 | 7.41 | 7.54 | 65600.0 | 7.37 |
| 2020-10-06 | 7.7 | 7.42 | 7.62 | 7.42 | 35000.0 | 7.25 |
| 2020-10-05 | 7.7 | 7.56 | 7.67 | 7.57 | 18700.0 | 7.4 |
| 2020-10-02 | 7.71 | 7.51 | 7.62 | 7.71 | 22200.0 | 7.54 |
| 2020-10-01 | 7.74 | 7.54 | 7.71 | 7.74 | 13700.0 | 7.57 |
| 2020-09-30 | 7.69 | 7.42 | 7.43 | 7.69 | 78500.0 | 7.52 |
| 2020-09-29 | 7.49 | 7.43 | 7.47 | 7.47 | 6800.0 | 7.3 |
| 2020-09-28 | 7.55 | 7.27 | 7.55 | 7.41 | 65700.0 | 7.24 |
| 2020-09-25 | 7.55 | 7.49 | 7.55 | 7.55 | 20900.0 | 7.38 |
| 2020-09-24 | 7.63 | 7.4 | 7.45 | 7.63 | 51900.0 | 7.46 |
| 2020-09-23 | 7.68 | 7.4 | 7.49 | 7.68 | 28400.0 | 7.51 |
| 2020-09-22 | 7.75 | 7.5 | 7.54 | 7.55 | 20400.0 | 7.38 |
| 2020-09-21 | 7.74 | 7.53 | 7.64 | 7.57 | 25100.0 | 7.4 |
| 2020-09-18 | 7.8 | 7.66 | 7.79 | 7.66 | 17100.0 | 7.49 |
| 2020-09-17 | 7.81 | 7.74 | 7.81 | 7.81 | 4600.0 | 7.64 |
| 2020-09-16 | 7.82 | 7.77 | 7.78 | 7.8 | 14200.0 | 7.63 |
| 2020-09-15 | 7.85 | 7.79 | 7.84 | 7.82 | 10500.0 | 7.65 |
| 2020-09-14 | 7.87 | 7.69 | 7.69 | 7.81 | 10600.0 | 7.64 |
| 2020-09-11 | 7.77 | 7.66 | 7.77 | 7.71 | 18100.0 | 7.5 |
| 2020-09-10 | 7.83 | 7.59 | 7.62 | 7.72 | 33800.0 | 7.51 |
| 2020-09-09 | 7.63 | 7.49 | 7.49 | 7.63 | 17300.0 | 7.43 |
| 2020-09-08 | 7.68 | 7.42 | 7.58 | 7.51 | 40700.0 | 7.31 |
| 2020-09-04 | 7.73 | 7.5 | 7.59 | 7.64 | 34900.0 | 7.44 |
| 2020-09-03 | 7.74 | 7.44 | 7.54 | 7.52 | 34100.0 | 7.32 |
| 2020-09-02 | 7.56 | 7.45 | 7.55 | 7.54 | 25000.0 | 7.34 |
| 2020-09-01 | 7.57 | 7.47 | 7.55 | 7.53 | 51300.0 | 7.33 |
| 2020-08-31 | 7.5 | 7.44 | 7.5 | 7.5 | 16700.0 | 7.3 |
| 2020-08-28 | 7.54 | 7.44 | 7.54 | 7.48 | 26300.0 | 7.28 |
| 2020-08-27 | 7.51 | 7.35 | 7.4 | 7.51 | 35500.0 | 7.31 |
| 2020-08-26 | 7.45 | 7.41 | 7.45 | 7.43 | 11100.0 | 7.23 |
| 2020-08-25 | 7.44 | 7.41 | 7.41 | 7.42 | 4200.0 | 7.22 |
| 2020-08-24 | 7.45 | 7.41 | 7.42 | 7.41 | 14200.0 | 7.21 |
| 2020-08-21 | 7.46 | 7.41 | 7.42 | 7.44 | 16100.0 | 7.24 |
| 2020-08-20 | 7.48 | 7.43 | 7.43 | 7.48 | 24000.0 | 7.28 |
| 2020-08-19 | 7.52 | 7.38 | 7.38 | 7.45 | 7100.0 | 7.25 |
| 2020-08-18 | 7.44 | 7.36 | 7.36 | 7.42 | 36200.0 | 7.22 |
| 2020-08-17 | 7.56 | 7.35 | 7.5 | 7.38 | 39700.0 | 7.18 |
| 2020-08-14 | 7.59 | 7.45 | 7.45 | 7.5 | 33500.0 | 7.3 |
| 2020-08-13 | 7.53 | 7.45 | 7.47 | 7.47 | 19400.0 | 7.28 |
| 2020-08-12 | 7.54 | 7.41 | 7.54 | 7.47 | 32600.0 | 7.23 |
| 2020-08-11 | 7.46 | 7.34 | 7.35 | 7.43 | 25900.0 | 7.2 |
| 2020-08-10 | 7.55 | 7.31 | 7.55 | 7.35 | 74300.0 | 7.12 |
| 2020-08-07 | 7.42 | 7.39 | 7.41 | 7.41 | 30500.0 | 7.18 |
| 2020-08-06 | 7.43 | 7.33 | 7.39 | 7.41 | 38900.0 | 7.18 |
| 2020-08-05 | 7.55 | 7.27 | 7.52 | 7.32 | 73000.0 | 7.09 |
| 2020-08-04 | 7.57 | 7.41 | 7.43 | 7.47 | 11200.0 | 7.23 |
| 2020-08-03 | 7.53 | 7.41 | 7.53 | 7.47 | 19700.0 | 7.23 |
| 2020-07-31 | 7.45 | 7.41 | 7.43 | 7.45 | 18600.0 | 7.21 |
| 2020-07-30 | 7.47 | 7.22 | 7.22 | 7.47 | 17300.0 | 7.23 |
| 2020-07-29 | 7.31 | 7.22 | 7.25 | 7.29 | 25700.0 | 7.06 |
| 2020-07-28 | 7.27 | 7.21 | 7.21 | 7.22 | 23400.0 | 6.99 |
| 2020-07-27 | 7.28 | 7.2 | 7.21 | 7.25 | 31600.0 | 7.02 |
| 2020-07-24 | 7.2 | 7.11 | 7.18 | 7.2 | 54000.0 | 6.97 |
| 2020-07-23 | 7.38 | 7.1 | 7.27 | 7.17 | 59500.0 | 6.94 |
| 2020-07-22 | 7.3 | 7.22 | 7.24 | 7.3 | 21700.0 | 7.07 |
| 2020-07-21 | 7.32 | 7.23 | 7.32 | 7.29 | 10200.0 | 7.06 |
| 2020-07-20 | 7.27 | 7.19 | 7.27 | 7.27 | 18000.0 | 7.04 |
| 2020-07-17 | 7.33 | 7.11 | 7.33 | 7.17 | 28800.0 | 6.94 |
| 2020-07-16 | 7.27 | 7.14 | 7.14 | 7.27 | 3200.0 | 7.04 |
| 2020-07-15 | 7.24 | 7.16 | 7.24 | 7.16 | 23600.0 | 6.93 |
| 2020-07-14 | 7.39 | 7.11 | 7.11 | 7.28 | 7700.0 | 7.05 |
| 2020-07-13 | 7.58 | 7.17 | 7.43 | 7.18 | 36000.0 | 6.92 |
| 2020-07-10 | 7.35 | 7.17 | 7.31 | 7.18 | 16600.0 | 6.92 |
| 2020-07-09 | 7.42 | 7.35 | 7.35 | 7.35 | 9800.0 | 7.08 |
| 2020-07-08 | 7.38 | 7.34 | 7.34 | 7.37 | 3200.0 | 7.1 |
| 2020-07-07 | 7.42 | 7.17 | 7.3 | 7.38 | 23300.0 | 7.11 |
| 2020-07-06 | 7.28 | 7.22 | 7.28 | 7.22 | 1300.0 | 6.96 |
| 2020-07-02 | 7.34 | 7.17 | 7.29 | 7.17 | 20600.0 | 6.91 |
| 2020-07-01 | 7.25 | 7.13 | 7.2 | 7.24 | 13300.0 | 6.97 |
| 2020-06-30 | 7.16 | 7.06 | 7.12 | 7.16 | 8900.0 | 6.9 |
| 2020-06-29 | 7.29 | 7.06 | 7.19 | 7.09 | 21200.0 | 6.83 |
| 2020-06-26 | 7.3 | 7.0 | 7.06 | 7.22 | 54500.0 | 6.96 |
| 2020-06-25 | 7.2 | 7.01 | 7.12 | 7.06 | 25900.0 | 6.8 |
| 2020-06-24 | 7.21 | 7.03 | 7.21 | 7.04 | 35600.0 | 6.78 |
| 2020-06-23 | 7.24 | 7.1 | 7.24 | 7.17 | 11300.0 | 6.91 |
| 2020-06-22 | 7.16 | 7.07 | 7.16 | 7.13 | 29500.0 | 6.87 |
| 2020-06-19 | 7.23 | 7.16 | 7.23 | 7.17 | 15000.0 | 6.91 |
| 2020-06-18 | 7.17 | 7.14 | 7.17 | 7.14 | 6700.0 | 6.88 |
| 2020-06-17 | 7.24 | 7.17 | 7.24 | 7.17 | 8700.0 | 6.91 |
| 2020-06-16 | 7.23 | 7.12 | 7.14 | 7.15 | 21300.0 | 6.89 |
| 2020-06-15 | 7.13 | 7.03 | 7.03 | 7.11 | 3400.0 | 6.85 |
| 2020-06-12 | 7.12 | 7.02 | 7.08 | 7.05 | 16000.0 | 6.79 |
| 2020-06-11 | 7.58 | 7.02 | 7.58 | 7.02 | 33200.0 | 6.73 |
| 2020-06-10 | 7.29 | 7.17 | 7.17 | 7.29 | 11300.0 | 6.98 |
| 2020-06-09 | 7.28 | 7.14 | 7.18 | 7.26 | 9800.0 | 6.96 |
| 2020-06-08 | 7.27 | 7.19 | 7.19 | 7.27 | 12600.0 | 6.97 |
| 2020-06-05 | 7.28 | 6.94 | 7.09 | 7.28 | 46600.0 | 6.97 |
| 2020-06-04 | 7.16 | 7.06 | 7.14 | 7.13 | 5300.0 | 6.83 |
| 2020-06-03 | 7.1 | 6.99 | 7.0 | 7.1 | 25200.0 | 6.8 |
| 2020-06-02 | 7.0 | 6.9 | 7.0 | 6.99 | 14300.0 | 6.7 |
| 2020-06-01 | 6.93 | 6.8 | 6.8 | 6.92 | 22800.0 | 6.63 |
| 2020-05-29 | 6.8 | 6.64 | 6.64 | 6.8 | 20200.0 | 6.51 |
| 2020-05-28 | 6.75 | 6.66 | 6.69 | 6.73 | 25500.0 | 6.45 |
| 2020-05-27 | 6.75 | 6.65 | 6.75 | 6.7 | 20000.0 | 6.42 |
| 2020-05-26 | 6.71 | 6.6 | 6.65 | 6.71 | 16900.0 | 6.43 |
| 2020-05-22 | 6.68 | 6.45 | 6.62 | 6.6 | 83800.0 | 6.32 |
| 2020-05-21 | 6.6 | 6.5 | 6.5 | 6.6 | 18700.0 | 6.32 |
| 2020-05-20 | 6.6 | 6.4 | 6.4 | 6.53 | 25900.0 | 6.25 |
| 2020-05-19 | 6.37 | 6.31 | 6.34 | 6.37 | 9100.0 | 6.1 |
| 2020-05-18 | 6.38 | 6.25 | 6.25 | 6.36 | 46100.0 | 6.09 |
| 2020-05-15 | 6.24 | 6.15 | 6.16 | 6.23 | 12700.0 | 5.97 |
| 2020-05-14 | 6.16 | 6.03 | 6.14 | 6.1 | 40200.0 | 5.84 |
| 2020-05-13 | 6.26 | 6.15 | 6.17 | 6.16 | 51400.0 | 5.87 |
| 2020-05-12 | 6.38 | 6.14 | 6.32 | 6.26 | 48900.0 | 5.96 |
| 2020-05-11 | 6.44 | 6.35 | 6.35 | 6.4 | 14200.0 | 6.09 |
| 2020-05-08 | 6.36 | 6.23 | 6.24 | 6.36 | 24700.0 | 6.06 |
| 2020-05-07 | 6.24 | 6.16 | 6.16 | 6.2 | 4300.0 | 5.9 |
| 2020-05-06 | 6.25 | 6.18 | 6.23 | 6.19 | 7000.0 | 5.9 |
| 2020-05-05 | 6.28 | 6.12 | 6.18 | 6.19 | 25400.0 | 5.89 |
| 2020-05-04 | 6.26 | 6.14 | 6.26 | 6.23 | 11200.0 | 5.93 |
| 2020-05-01 | 6.36 | 5.96 | 6.16 | 6.36 | 14700.0 | 6.06 |
| 2020-04-30 | 6.36 | 6.12 | 6.36 | 6.12 | 41200.0 | 5.83 |
| 2020-04-29 | 6.38 | 6.13 | 6.13 | 6.32 | 46800.0 | 6.02 |
| 2020-04-28 | 6.17 | 5.95 | 6.17 | 6.06 | 43200.0 | 5.77 |
| 2020-04-27 | 6.2 | 6.05 | 6.2 | 6.09 | 41500.0 | 5.8 |
| 2020-04-24 | 6.28 | 6.02 | 6.28 | 6.1 | 23900.0 | 5.81 |
| 2020-04-23 | 6.34 | 6.03 | 6.34 | 6.14 | 46100.0 | 5.85 |
| 2020-04-22 | 6.16 | 6.01 | 6.04 | 6.09 | 17400.0 | 5.8 |
| 2020-04-21 | 6.14 | 5.96 | 6.09 | 5.97 | 26800.0 | 5.68 |
| 2020-04-20 | 6.24 | 5.93 | 6.17 | 6.2 | 31200.0 | 5.9 |
| 2020-04-17 | 6.36 | 6.11 | 6.15 | 6.31 | 23700.0 | 6.01 |
| 2020-04-16 | 6.1 | 5.95 | 5.97 | 6.1 | 35500.0 | 5.81 |
| 2020-04-15 | 6.11 | 6.01 | 6.1 | 6.03 | 20100.0 | 5.74 |
| 2020-04-14 | 6.3 | 6.05 | 6.3 | 6.2 | 82800.0 | 5.9 |
| 2020-04-13 | 6.54 | 6.27 | 6.32 | 6.36 | 33200.0 | 6.02 |
| 2020-04-09 | 6.85 | 6.3 | 6.36 | 6.43 | 48500.0 | 6.09 |
| 2020-04-08 | 6.66 | 6.15 | 6.15 | 6.5 | 17600.0 | 6.15 |
| 2020-04-07 | 6.88 | 6.16 | 6.3 | 6.18 | 66900.0 | 5.85 |
| 2020-04-06 | 6.75 | 5.88 | 6.19 | 6.15 | 42300.0 | 5.82 |
| 2020-04-03 | 5.85 | 5.6 | 5.78 | 5.63 | 20800.0 | 5.33 |
| 2020-04-02 | 6.0 | 5.76 | 6.0 | 5.93 | 19600.0 | 5.61 |
| 2020-04-01 | 6.18 | 5.75 | 6.18 | 5.84 | 26500.0 | 5.53 |
| 2020-03-31 | 6.34 | 6.04 | 6.34 | 6.19 | 39300.0 | 5.86 |
| 2020-03-30 | 6.1 | 5.71 | 6.04 | 5.99 | 51300.0 | 5.67 |
| 2020-03-27 | 5.98 | 5.82 | 5.82 | 5.96 | 13900.0 | 5.64 |
| 2020-03-26 | 6.26 | 5.7 | 5.7 | 6.16 | 47200.0 | 5.83 |
| 2020-03-25 | 6.0 | 5.62 | 5.64 | 5.93 | 18900.0 | 5.62 |
| 2020-03-24 | 6.1 | 5.19 | 5.78 | 5.67 | 38900.0 | 5.37 |
| 2020-03-23 | 5.89 | 5.05 | 5.89 | 5.37 | 50800.0 | 5.08 |
| 2020-03-20 | 6.31 | 5.74 | 6.05 | 6.0 | 38800.0 | 5.68 |
| 2020-03-19 | 6.14 | 5.28 | 5.42 | 6.0 | 51500.0 | 5.68 |
| 2020-03-18 | 6.27 | 5.26 | 5.9 | 5.56 | 40900.0 | 5.26 |
| 2020-03-17 | 6.6 | 6.3 | 6.44 | 6.37 | 33000.0 | 6.03 |
| 2020-03-16 | 7.0 | 6.67 | 6.75 | 6.89 | 45900.0 | 6.52 |
| 2020-03-13 | 7.76 | 7.39 | 7.39 | 7.67 | 51200.0 | 7.26 |
| 2020-03-12 | 7.57 | 6.17 | 6.17 | 7.46 | 70800.0 | 7.06 |
| 2020-03-11 | 8.02 | 7.65 | 7.76 | 7.84 | 87200.0 | 7.38 |
| 2020-03-10 | 7.99 | 7.45 | 7.89 | 7.8 | 146500.0 | 7.35 |
| 2020-03-09 | 8.59 | 7.82 | 8.59 | 7.9 | 110300.0 | 7.44 |
| 2020-03-06 | 8.78 | 8.62 | 8.73 | 8.76 | 17700.0 | 8.25 |
| 2020-03-05 | 8.88 | 8.65 | 8.65 | 8.75 | 44400.0 | 8.24 |
| 2020-03-04 | 8.82 | 8.67 | 8.79 | 8.69 | 54600.0 | 8.19 |
| 2020-03-03 | 8.91 | 8.66 | 8.85 | 8.8 | 80800.0 | 8.29 |
| 2020-03-02 | 8.94 | 8.84 | 8.94 | 8.88 | 23500.0 | 8.36 |
| 2020-02-28 | 8.95 | 8.71 | 8.8 | 8.86 | 81500.0 | 8.35 |
| 2020-02-27 | 9.03 | 8.82 | 8.96 | 9.01 | 62400.0 | 8.49 |
| 2020-02-26 | 9.25 | 8.96 | 9.1 | 8.96 | 97400.0 | 8.44 |
| 2020-02-25 | 9.24 | 9.12 | 9.12 | 9.12 | 22700.0 | 8.59 |
| 2020-02-24 | 9.27 | 9.06 | 9.19 | 9.07 | 23900.0 | 8.54 |
| 2020-02-21 | 9.35 | 9.19 | 9.2 | 9.3 | 56600.0 | 8.76 |
| 2020-02-20 | 9.28 | 9.23 | 9.28 | 9.28 | 8700.0 | 8.74 |
| 2020-02-19 | 9.29 | 9.2 | 9.27 | 9.21 | 19700.0 | 8.67 |
| 2020-02-18 | 9.32 | 9.2 | 9.31 | 9.2 | 29400.0 | 8.67 |