| 名前 | Aberdeen Japan Equity Fund Inc. Common Stock |
| ティッカー | JEQ |
| 国 | United States |
| 上場年 | 1992.0 |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 9.98 | 9.64 | 9.86 | 9.8 | 50700.0 | 9.8 |
| 2021-02-12 | 9.88 | 9.73 | 9.74 | 9.8 | 6400.0 | 9.8 |
| 2021-02-11 | 9.81 | 9.71 | 9.77 | 9.73 | 6500.0 | 9.73 |
| 2021-02-10 | 9.91 | 9.59 | 9.83 | 9.71 | 16100.0 | 9.71 |
| 2021-02-09 | 9.82 | 9.71 | 9.81 | 9.79 | 7500.0 | 9.79 |
| 2021-02-08 | 9.86 | 9.4 | 9.43 | 9.86 | 20800.0 | 9.86 |
| 2021-02-05 | 9.5 | 9.36 | 9.38 | 9.42 | 4200.0 | 9.42 |
| 2021-02-04 | 9.71 | 9.38 | 9.71 | 9.43 | 12200.0 | 9.43 |
| 2021-02-03 | 9.55 | 9.43 | 9.43 | 9.52 | 16000.0 | 9.52 |
| 2021-02-02 | 9.63 | 9.36 | 9.46 | 9.36 | 9000.0 | 9.36 |
| 2021-02-01 | 9.36 | 9.12 | 9.32 | 9.3 | 26600.0 | 9.3 |
| 2021-01-29 | 9.36 | 9.27 | 9.36 | 9.27 | 8700.0 | 9.27 |
| 2021-01-28 | 9.54 | 9.44 | 9.48 | 9.45 | 10300.0 | 9.45 |
| 2021-01-27 | 9.59 | 9.44 | 9.5 | 9.45 | 13300.0 | 9.45 |
| 2021-01-26 | 9.6 | 9.49 | 9.5 | 9.6 | 12700.0 | 9.6 |
| 2021-01-25 | 9.48 | 9.39 | 9.47 | 9.48 | 22100.0 | 9.48 |
| 2021-01-22 | 9.62 | 9.45 | 9.56 | 9.47 | 8900.0 | 9.47 |
| 2021-01-21 | 9.7 | 9.55 | 9.66 | 9.55 | 3000.0 | 9.55 |
| 2021-01-20 | 9.75 | 9.43 | 9.61 | 9.75 | 4100.0 | 9.75 |
| 2021-01-19 | 9.8 | 9.55 | 9.62 | 9.55 | 7500.0 | 9.55 |
| 2021-01-15 | 9.76 | 9.41 | 9.64 | 9.52 | 3000.0 | 9.52 |
| 2021-01-14 | 9.84 | 9.79 | 9.81 | 9.79 | 5600.0 | 9.79 |
| 2021-01-13 | 9.79 | 9.63 | 9.7 | 9.79 | 14300.0 | 9.79 |
| 2021-01-12 | 9.79 | 9.69 | 9.71 | 9.71 | 8800.0 | 9.71 |
| 2021-01-11 | 10.03 | 9.54 | 9.73 | 9.82 | 18400.0 | 9.82 |
| 2021-01-08 | 9.83 | 9.61 | 9.72 | 9.77 | 15600.0 | 9.77 |
| 2021-01-07 | 9.67 | 9.4 | 9.46 | 9.58 | 13400.0 | 9.58 |
| 2021-01-06 | 9.52 | 9.4 | 9.47 | 9.49 | 34300.0 | 9.49 |
| 2021-01-05 | 9.42 | 9.28 | 9.31 | 9.42 | 89300.0 | 9.42 |
| 2021-01-04 | 9.54 | 9.25 | 9.52 | 9.27 | 15800.0 | 9.27 |
| 2020-12-31 | 9.58 | 9.42 | 9.58 | 9.45 | 10200.0 | 9.45 |
| 2020-12-30 | 9.63 | 9.33 | 9.63 | 9.63 | 37900.0 | 9.63 |
| 2020-12-29 | 9.94 | 9.67 | 9.82 | 9.94 | 11400.0 | 9.13 |
| 2020-12-28 | 9.75 | 9.51 | 9.68 | 9.65 | 12100.0 | 8.87 |
| 2020-12-24 | 9.6 | 9.47 | 9.47 | 9.56 | 8500.0 | 8.78 |
| 2020-12-23 | 9.47 | 9.4 | 9.45 | 9.41 | 120500.0 | 8.65 |
| 2020-12-22 | 9.56 | 9.4 | 9.5 | 9.4 | 6400.0 | 8.64 |
| 2020-12-21 | 9.52 | 9.4 | 9.41 | 9.48 | 7100.0 | 8.71 |
| 2020-12-18 | 9.68 | 9.5 | 9.55 | 9.51 | 24400.0 | 8.74 |
| 2020-12-17 | 9.58 | 9.53 | 9.58 | 9.55 | 36000.0 | 8.77 |
| 2020-12-16 | 9.52 | 9.47 | 9.47 | 9.5 | 1100.0 | 8.73 |
| 2020-12-15 | 9.52 | 9.43 | 9.47 | 9.48 | 14400.0 | 8.71 |
| 2020-12-14 | 9.54 | 9.4 | 9.54 | 9.45 | 13500.0 | 8.68 |
| 2020-12-11 | 9.49 | 9.43 | 9.43 | 9.46 | 4600.0 | 8.69 |
| 2020-12-10 | 9.5 | 9.46 | 9.48 | 9.48 | 25400.0 | 8.71 |
| 2020-12-09 | 9.66 | 9.45 | 9.51 | 9.53 | 5900.0 | 8.76 |
| 2020-12-08 | 9.59 | 9.4 | 9.43 | 9.45 | 81800.0 | 8.68 |
| 2020-12-07 | 9.58 | 8.89 | 9.45 | 9.52 | 50200.0 | 8.75 |
| 2020-12-04 | 9.59 | 9.44 | 9.58 | 9.55 | 52300.0 | 8.77 |
| 2020-12-03 | 9.61 | 9.45 | 9.56 | 9.57 | 36600.0 | 8.79 |
| 2020-12-02 | 9.56 | 9.32 | 9.41 | 9.5 | 41800.0 | 8.73 |
| 2020-12-01 | 9.48 | 9.35 | 9.35 | 9.42 | 6900.0 | 8.65 |
| 2020-11-30 | 9.43 | 9.23 | 9.43 | 9.29 | 11600.0 | 8.53 |
| 2020-11-27 | 9.53 | 9.44 | 9.44 | 9.45 | 6800.0 | 8.68 |
| 2020-11-25 | 9.47 | 9.31 | 9.36 | 9.31 | 15100.0 | 8.55 |
| 2020-11-24 | 9.41 | 9.15 | 9.15 | 9.4 | 26600.0 | 8.64 |
| 2020-11-23 | 9.13 | 8.88 | 8.94 | 9.05 | 48300.0 | 8.31 |
| 2020-11-20 | 8.98 | 8.89 | 8.94 | 8.97 | 5300.0 | 8.24 |
| 2020-11-19 | 8.9 | 8.83 | 8.83 | 8.87 | 17100.0 | 8.15 |
| 2020-11-18 | 8.99 | 8.88 | 8.96 | 8.95 | 11600.0 | 8.22 |
| 2020-11-17 | 8.96 | 8.82 | 8.92 | 8.94 | 4200.0 | 8.21 |
| 2020-11-16 | 8.99 | 8.88 | 8.91 | 8.94 | 12600.0 | 8.21 |
| 2020-11-13 | 8.86 | 8.82 | 8.86 | 8.84 | 8100.0 | 8.12 |
| 2020-11-12 | 8.9 | 8.73 | 8.77 | 8.87 | 21300.0 | 8.15 |
| 2020-11-11 | 8.98 | 8.72 | 8.98 | 8.76 | 13700.0 | 8.05 |
| 2020-11-10 | 9.01 | 8.55 | 9.0 | 8.81 | 44700.0 | 8.09 |
| 2020-11-09 | 8.92 | 8.85 | 8.89 | 8.92 | 25200.0 | 8.19 |
| 2020-11-06 | 8.65 | 8.55 | 8.6 | 8.64 | 70200.0 | 7.94 |
| 2020-11-05 | 8.6 | 8.51 | 8.52 | 8.6 | 48600.0 | 7.9 |
| 2020-11-04 | 8.45 | 8.34 | 8.45 | 8.45 | 8900.0 | 7.76 |
| 2020-11-03 | 8.37 | 8.29 | 8.32 | 8.35 | 5000.0 | 7.67 |
| 2020-11-02 | 8.3 | 8.07 | 8.26 | 8.2 | 19200.0 | 7.53 |
| 2020-10-30 | 8.3 | 8.11 | 8.13 | 8.22 | 12600.0 | 7.55 |
| 2020-10-29 | 8.32 | 8.17 | 8.18 | 8.23 | 5500.0 | 7.56 |
| 2020-10-28 | 8.17 | 7.98 | 8.17 | 8.13 | 20900.0 | 7.47 |
| 2020-10-27 | 8.27 | 8.18 | 8.2 | 8.23 | 81000.0 | 7.56 |
| 2020-10-26 | 8.25 | 8.12 | 8.24 | 8.25 | 100700.0 | 7.58 |
| 2020-10-23 | 8.38 | 8.3 | 8.32 | 8.32 | 10900.0 | 7.64 |
| 2020-10-22 | 8.39 | 8.31 | 8.39 | 8.37 | 16800.0 | 7.69 |
| 2020-10-21 | 8.49 | 8.32 | 8.32 | 8.47 | 5300.0 | 7.78 |
| 2020-10-20 | 8.26 | 8.21 | 8.22 | 8.26 | 1100.0 | 7.59 |
| 2020-10-19 | 8.35 | 8.14 | 8.28 | 8.26 | 30200.0 | 7.59 |
| 2020-10-16 | 8.31 | 8.18 | 8.3 | 8.26 | 43500.0 | 7.59 |
| 2020-10-15 | 8.55 | 8.2 | 8.26 | 8.28 | 37500.0 | 7.61 |
| 2020-10-14 | 8.4 | 8.25 | 8.39 | 8.37 | 29100.0 | 7.69 |
| 2020-10-13 | 8.45 | 8.25 | 8.35 | 8.41 | 21100.0 | 7.73 |
| 2020-10-12 | 8.43 | 8.06 | 8.4 | 8.43 | 22700.0 | 7.74 |
| 2020-10-09 | 8.4 | 8.33 | 8.33 | 8.4 | 4100.0 | 7.72 |
| 2020-10-08 | 8.5 | 8.28 | 8.39 | 8.28 | 18400.0 | 7.61 |
| 2020-10-07 | 8.33 | 8.33 | 8.33 | 8.33 | 0.0 | 7.65 |
| 2020-10-06 | 8.47 | 8.21 | 8.45 | 8.33 | 18000.0 | 7.65 |
| 2020-10-05 | 8.38 | 8.25 | 8.38 | 8.28 | 5100.0 | 7.61 |
| 2020-10-02 | 8.33 | 8.24 | 8.32 | 8.24 | 1700.0 | 7.57 |
| 2020-10-01 | 8.36 | 8.22 | 8.24 | 8.36 | 26200.0 | 7.68 |
| 2020-09-30 | 8.34 | 8.23 | 8.29 | 8.28 | 31300.0 | 7.61 |
| 2020-09-29 | 8.44 | 8.28 | 8.36 | 8.39 | 14800.0 | 7.71 |
| 2020-09-28 | 8.42 | 8.25 | 8.25 | 8.3 | 23700.0 | 7.63 |
| 2020-09-25 | 8.17 | 8.06 | 8.11 | 8.17 | 16300.0 | 7.51 |
| 2020-09-24 | 8.21 | 8.06 | 8.08 | 8.11 | 15900.0 | 7.45 |
| 2020-09-23 | 8.39 | 8.05 | 8.36 | 8.16 | 82600.0 | 7.5 |
| 2020-09-22 | 8.35 | 8.01 | 8.09 | 8.19 | 28100.0 | 7.52 |
| 2020-09-21 | 8.18 | 7.98 | 8.09 | 8.15 | 48700.0 | 7.49 |
| 2020-09-18 | 8.36 | 8.19 | 8.19 | 8.29 | 47100.0 | 7.62 |
| 2020-09-17 | 8.23 | 8.08 | 8.14 | 8.15 | 39000.0 | 7.49 |
| 2020-09-16 | 8.28 | 8.15 | 8.16 | 8.15 | 73400.0 | 7.49 |
| 2020-09-15 | 8.14 | 8.1 | 8.12 | 8.1 | 1700.0 | 7.44 |
| 2020-09-14 | 8.25 | 7.98 | 8.06 | 8.08 | 33700.0 | 7.42 |
| 2020-09-11 | 8.01 | 7.9 | 7.96 | 7.96 | 33200.0 | 7.31 |
| 2020-09-10 | 8.21 | 7.86 | 8.0 | 7.9 | 61800.0 | 7.26 |
| 2020-09-09 | 7.92 | 7.83 | 7.83 | 7.92 | 22100.0 | 7.28 |
| 2020-09-08 | 7.85 | 7.43 | 7.77 | 7.83 | 12900.0 | 7.19 |
| 2020-09-04 | 7.89 | 7.8 | 7.89 | 7.87 | 19800.0 | 7.23 |
| 2020-09-03 | 8.03 | 7.87 | 7.98 | 7.91 | 43500.0 | 7.27 |
| 2020-09-02 | 8.02 | 7.9 | 7.95 | 7.96 | 35900.0 | 7.31 |
| 2020-09-01 | 8.05 | 7.86 | 7.97 | 7.94 | 71900.0 | 7.29 |
| 2020-08-31 | 7.98 | 7.87 | 7.87 | 7.94 | 45300.0 | 7.29 |
| 2020-08-28 | 7.95 | 7.84 | 7.85 | 7.89 | 26600.0 | 7.25 |
| 2020-08-27 | 7.95 | 7.9 | 7.95 | 7.94 | 16500.0 | 7.29 |
| 2020-08-26 | 8.0 | 7.97 | 7.97 | 8.0 | 7700.0 | 7.35 |
| 2020-08-25 | 7.96 | 7.88 | 7.94 | 7.96 | 37600.0 | 7.31 |
| 2020-08-24 | 7.94 | 7.86 | 7.94 | 7.94 | 23900.0 | 7.29 |
| 2020-08-21 | 7.95 | 7.85 | 7.87 | 7.86 | 56600.0 | 7.22 |
| 2020-08-20 | 7.92 | 7.77 | 7.8 | 7.88 | 67100.0 | 7.24 |
| 2020-08-19 | 8.0 | 7.89 | 7.97 | 7.9 | 78500.0 | 7.26 |
| 2020-08-18 | 7.94 | 7.89 | 7.93 | 7.9 | 19700.0 | 7.26 |
| 2020-08-17 | 7.94 | 7.88 | 7.89 | 7.89 | 23500.0 | 7.25 |
| 2020-08-14 | 7.87 | 7.85 | 7.86 | 7.86 | 7400.0 | 7.22 |
| 2020-08-13 | 7.88 | 7.83 | 7.88 | 7.85 | 26600.0 | 7.21 |
| 2020-08-12 | 7.81 | 7.7 | 7.78 | 7.8 | 15200.0 | 7.17 |
| 2020-08-11 | 7.8 | 7.65 | 7.72 | 7.65 | 16200.0 | 7.03 |
| 2020-08-10 | 7.78 | 7.56 | 7.56 | 7.62 | 28200.0 | 7.0 |
| 2020-08-07 | 7.71 | 7.49 | 7.56 | 7.6 | 24600.0 | 6.98 |
| 2020-08-06 | 7.7 | 7.62 | 7.67 | 7.66 | 11300.0 | 7.04 |
| 2020-08-05 | 7.73 | 7.67 | 7.7 | 7.7 | 23000.0 | 7.07 |
| 2020-08-04 | 7.69 | 7.6 | 7.6 | 7.63 | 29100.0 | 7.01 |
| 2020-08-03 | 7.7 | 7.52 | 7.52 | 7.54 | 18500.0 | 6.93 |
| 2020-07-31 | 7.54 | 7.46 | 7.54 | 7.48 | 14100.0 | 6.87 |
| 2020-07-30 | 7.65 | 7.55 | 7.57 | 7.65 | 21300.0 | 7.03 |
| 2020-07-29 | 7.74 | 7.67 | 7.69 | 7.74 | 21400.0 | 7.11 |
| 2020-07-28 | 7.76 | 7.45 | 7.75 | 7.75 | 26900.0 | 7.12 |
| 2020-07-27 | 7.75 | 7.68 | 7.68 | 7.73 | 8700.0 | 7.1 |
| 2020-07-24 | 7.63 | 7.59 | 7.62 | 7.62 | 8100.0 | 7.0 |
| 2020-07-23 | 7.77 | 7.56 | 7.67 | 7.6 | 13000.0 | 6.98 |
| 2020-07-22 | 7.73 | 7.67 | 7.72 | 7.67 | 17500.0 | 7.05 |
| 2020-07-21 | 7.72 | 7.69 | 7.71 | 7.72 | 21300.0 | 7.09 |
| 2020-07-20 | 7.68 | 7.35 | 7.6 | 7.68 | 51300.0 | 7.06 |
| 2020-07-17 | 7.73 | 7.62 | 7.65 | 7.65 | 16300.0 | 7.03 |
| 2020-07-16 | 7.68 | 7.63 | 7.67 | 7.68 | 12100.0 | 7.06 |
| 2020-07-15 | 7.74 | 7.68 | 7.74 | 7.73 | 14800.0 | 7.1 |
| 2020-07-14 | 7.68 | 7.55 | 7.57 | 7.6 | 20300.0 | 6.98 |
| 2020-07-13 | 7.7 | 7.61 | 7.67 | 7.63 | 9200.0 | 7.01 |
| 2020-07-10 | 7.68 | 7.46 | 7.46 | 7.56 | 10600.0 | 6.95 |
| 2020-07-09 | 7.56 | 7.52 | 7.56 | 7.53 | 10100.0 | 6.92 |
| 2020-07-08 | 7.55 | 7.51 | 7.52 | 7.54 | 15100.0 | 6.93 |
| 2020-07-07 | 7.6 | 7.52 | 7.59 | 7.56 | 115900.0 | 6.95 |
| 2020-07-06 | 7.62 | 7.57 | 7.58 | 7.57 | 7800.0 | 6.95 |
| 2020-07-02 | 7.57 | 7.52 | 7.54 | 7.52 | 55400.0 | 6.91 |
| 2020-07-01 | 7.6 | 7.5 | 7.6 | 7.51 | 51700.0 | 6.9 |
| 2020-06-30 | 7.75 | 7.53 | 7.53 | 7.75 | 15800.0 | 7.12 |
| 2020-06-29 | 7.57 | 7.5 | 7.5 | 7.53 | 4500.0 | 6.92 |
| 2020-06-26 | 7.63 | 7.56 | 7.63 | 7.56 | 5300.0 | 6.95 |
| 2020-06-25 | 7.64 | 7.45 | 7.45 | 7.64 | 15600.0 | 7.02 |
| 2020-06-24 | 7.64 | 7.5 | 7.64 | 7.55 | 14500.0 | 6.94 |
| 2020-06-23 | 7.76 | 7.64 | 7.76 | 7.64 | 4400.0 | 7.02 |
| 2020-06-22 | 7.65 | 7.61 | 7.61 | 7.65 | 22700.0 | 7.03 |
| 2020-06-19 | 7.74 | 7.63 | 7.71 | 7.68 | 6600.0 | 7.06 |
| 2020-06-18 | 7.65 | 7.59 | 7.6 | 7.63 | 6500.0 | 7.01 |
| 2020-06-17 | 7.67 | 7.6 | 7.6 | 7.65 | 4200.0 | 7.03 |
| 2020-06-16 | 7.67 | 7.58 | 7.64 | 7.6 | 18600.0 | 6.98 |
| 2020-06-15 | 7.47 | 7.3 | 7.41 | 7.47 | 38500.0 | 6.86 |
| 2020-06-12 | 7.56 | 7.45 | 7.56 | 7.55 | 24000.0 | 6.94 |
| 2020-06-11 | 7.56 | 7.31 | 7.55 | 7.41 | 21000.0 | 6.81 |
| 2020-06-10 | 7.67 | 7.62 | 7.66 | 7.67 | 9300.0 | 7.05 |
| 2020-06-09 | 7.72 | 7.6 | 7.72 | 7.7 | 4400.0 | 7.07 |
| 2020-06-08 | 7.89 | 7.56 | 7.56 | 7.89 | 32600.0 | 7.25 |
| 2020-06-05 | 7.63 | 7.58 | 7.63 | 7.59 | 24300.0 | 6.97 |
| 2020-06-04 | 7.55 | 7.5 | 7.54 | 7.51 | 24600.0 | 6.9 |
| 2020-06-03 | 7.62 | 7.52 | 7.56 | 7.61 | 18800.0 | 6.99 |
| 2020-06-02 | 7.56 | 7.43 | 7.49 | 7.53 | 30600.0 | 6.92 |
| 2020-06-01 | 7.62 | 7.44 | 7.48 | 7.5 | 13400.0 | 6.89 |
| 2020-05-29 | 7.46 | 7.23 | 7.46 | 7.4 | 40100.0 | 6.8 |
| 2020-05-28 | 7.6 | 7.4 | 7.47 | 7.53 | 17800.0 | 6.92 |
| 2020-05-27 | 7.38 | 7.27 | 7.37 | 7.35 | 393600.0 | 6.75 |
| 2020-05-26 | 7.27 | 7.16 | 7.17 | 7.27 | 3700.0 | 6.68 |
| 2020-05-22 | 7.0 | 6.96 | 6.96 | 7.0 | 5700.0 | 6.43 |
| 2020-05-21 | 6.99 | 6.94 | 6.99 | 6.95 | 19000.0 | 6.39 |
| 2020-05-20 | 7.02 | 6.87 | 6.87 | 7.0 | 22800.0 | 6.43 |
| 2020-05-19 | 6.96 | 6.67 | 6.93 | 6.67 | 9800.0 | 6.13 |
| 2020-05-18 | 6.97 | 6.85 | 6.95 | 6.97 | 7100.0 | 6.4 |
| 2020-05-15 | 6.81 | 6.74 | 6.78 | 6.76 | 11300.0 | 6.21 |
| 2020-05-14 | 6.82 | 6.7 | 6.76 | 6.75 | 2900.0 | 6.2 |
| 2020-05-13 | 6.92 | 6.76 | 6.89 | 6.92 | 50600.0 | 6.36 |
| 2020-05-12 | 6.95 | 6.88 | 6.91 | 6.88 | 23100.0 | 6.32 |
| 2020-05-11 | 6.97 | 6.78 | 6.94 | 6.91 | 17000.0 | 6.35 |
| 2020-05-08 | 6.92 | 6.82 | 6.92 | 6.88 | 19900.0 | 6.32 |
| 2020-05-07 | 6.81 | 6.73 | 6.76 | 6.73 | 4500.0 | 6.18 |
| 2020-05-06 | 6.77 | 6.66 | 6.77 | 6.7 | 21900.0 | 6.16 |
| 2020-05-05 | 6.77 | 6.4 | 6.64 | 6.67 | 65300.0 | 6.13 |
| 2020-05-04 | 6.64 | 6.58 | 6.61 | 6.64 | 12100.0 | 6.1 |
| 2020-05-01 | 6.69 | 6.57 | 6.57 | 6.64 | 82100.0 | 6.1 |
| 2020-04-30 | 6.83 | 6.71 | 6.83 | 6.83 | 70000.0 | 6.27 |
| 2020-04-29 | 6.89 | 6.81 | 6.86 | 6.82 | 9500.0 | 6.27 |
| 2020-04-28 | 6.82 | 6.74 | 6.82 | 6.74 | 23500.0 | 6.19 |
| 2020-04-27 | 6.73 | 6.67 | 6.7 | 6.69 | 9500.0 | 6.15 |
| 2020-04-24 | 6.62 | 6.61 | 6.62 | 6.62 | 3200.0 | 6.08 |
| 2020-04-23 | 6.68 | 6.59 | 6.68 | 6.6 | 21000.0 | 6.06 |
| 2020-04-22 | 6.6 | 6.52 | 6.6 | 6.56 | 7300.0 | 6.03 |
| 2020-04-21 | 6.61 | 6.48 | 6.58 | 6.48 | 18900.0 | 5.95 |
| 2020-04-20 | 6.7 | 6.66 | 6.67 | 6.66 | 6600.0 | 6.12 |
| 2020-04-17 | 6.82 | 6.69 | 6.79 | 6.72 | 5800.0 | 6.17 |
| 2020-04-16 | 6.65 | 6.58 | 6.6 | 6.64 | 38000.0 | 6.1 |
| 2020-04-15 | 6.64 | 6.52 | 6.54 | 6.62 | 15200.0 | 6.08 |
| 2020-04-14 | 6.73 | 6.67 | 6.72 | 6.69 | 15600.0 | 6.15 |
| 2020-04-13 | 6.57 | 6.42 | 6.42 | 6.56 | 15300.0 | 6.03 |
| 2020-04-09 | 6.78 | 6.49 | 6.51 | 6.54 | 30200.0 | 6.01 |
| 2020-04-08 | 6.55 | 6.33 | 6.33 | 6.42 | 22200.0 | 5.9 |
| 2020-04-07 | 6.39 | 6.16 | 6.34 | 6.3 | 24800.0 | 5.79 |
| 2020-04-06 | 6.15 | 6.05 | 6.05 | 6.11 | 11500.0 | 5.61 |
| 2020-04-03 | 6.14 | 5.72 | 5.93 | 5.83 | 18000.0 | 5.36 |
| 2020-04-02 | 6.04 | 5.93 | 5.95 | 5.97 | 41700.0 | 5.48 |
| 2020-04-01 | 6.08 | 5.87 | 5.87 | 5.96 | 72500.0 | 5.48 |
| 2020-03-31 | 6.32 | 6.16 | 6.17 | 6.25 | 141800.0 | 5.74 |
| 2020-03-30 | 6.83 | 6.32 | 6.35 | 6.33 | 22300.0 | 5.82 |
| 2020-03-27 | 6.28 | 6.08 | 6.24 | 6.28 | 37900.0 | 5.77 |
| 2020-03-26 | 6.2 | 6.1 | 6.18 | 6.11 | 17300.0 | 5.61 |
| 2020-03-25 | 6.16 | 5.65 | 5.67 | 6.04 | 117600.0 | 5.55 |
| 2020-03-24 | 6.02 | 5.71 | 6.02 | 5.83 | 33100.0 | 5.36 |
| 2020-03-23 | 5.6 | 5.48 | 5.53 | 5.49 | 44500.0 | 5.04 |
| 2020-03-20 | 5.84 | 5.6 | 5.65 | 5.6 | 18900.0 | 5.14 |
| 2020-03-19 | 5.53 | 5.16 | 5.33 | 5.48 | 72500.0 | 5.03 |
| 2020-03-18 | 5.75 | 5.33 | 5.33 | 5.35 | 20300.0 | 4.92 |
| 2020-03-17 | 5.69 | 5.2 | 5.2 | 5.69 | 23100.0 | 5.23 |
| 2020-03-16 | 5.49 | 5.0 | 5.16 | 5.13 | 90900.0 | 4.71 |
| 2020-03-13 | 5.6 | 5.36 | 5.58 | 5.4 | 179900.0 | 4.96 |
| 2020-03-12 | 6.08 | 5.06 | 6.0 | 5.31 | 142700.0 | 4.88 |
| 2020-03-11 | 6.44 | 6.29 | 6.37 | 6.29 | 11000.0 | 5.78 |
| 2020-03-10 | 6.53 | 6.47 | 6.47 | 6.51 | 24300.0 | 5.98 |
| 2020-03-09 | 6.45 | 6.31 | 6.42 | 6.41 | 25800.0 | 5.89 |
| 2020-03-06 | 6.79 | 6.7 | 6.7 | 6.78 | 9600.0 | 6.23 |
| 2020-03-05 | 6.89 | 6.77 | 6.77 | 6.81 | 11700.0 | 6.26 |
| 2020-03-04 | 6.99 | 6.89 | 6.89 | 6.96 | 18900.0 | 6.39 |
| 2020-03-03 | 6.9 | 6.84 | 6.84 | 6.84 | 36100.0 | 6.28 |
| 2020-03-02 | 6.86 | 6.73 | 6.73 | 6.84 | 13300.0 | 6.28 |
| 2020-02-28 | 6.75 | 6.61 | 6.61 | 6.67 | 16500.0 | 6.13 |
| 2020-02-27 | 7.04 | 6.89 | 7.04 | 6.89 | 26300.0 | 6.33 |
| 2020-02-26 | 7.17 | 7.1 | 7.13 | 7.14 | 17700.0 | 6.56 |
| 2020-02-25 | 7.21 | 7.07 | 7.2 | 7.07 | 18700.0 | 6.5 |
| 2020-02-24 | 7.3 | 7.14 | 7.3 | 7.21 | 6600.0 | 6.62 |
| 2020-02-21 | 7.47 | 7.44 | 7.45 | 7.47 | 15000.0 | 6.86 |
| 2020-02-20 | 7.51 | 7.48 | 7.48 | 7.51 | 11600.0 | 6.9 |
| 2020-02-19 | 7.63 | 7.56 | 7.62 | 7.56 | 6500.0 | 6.95 |
| 2020-02-18 | 7.77 | 7.6 | 7.77 | 7.61 | 12700.0 | 6.99 |