| 名前 | Nuveen New York Municipal Value Fund Inc. Common Stock |
| ティッカー | NNY |
| 国 | United States |
| 上場年 | 1988.0 |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 9.99 | 9.92 | 9.98 | 9.95 | 20500.0 | 9.95 |
| 2021-02-12 | 10.02 | 9.97 | 10.01 | 9.99 | 17800.0 | 9.99 |
| 2021-02-11 | 10.04 | 9.97 | 9.98 | 10.02 | 17500.0 | 10.02 |
| 2021-02-10 | 10.04 | 9.9 | 9.95 | 10.04 | 51600.0 | 10.01 |
| 2021-02-09 | 10.01 | 9.94 | 9.97 | 9.94 | 78900.0 | 9.91 |
| 2021-02-08 | 10.04 | 9.98 | 10.0 | 10.0 | 10200.0 | 9.97 |
| 2021-02-05 | 10.05 | 9.98 | 10.01 | 10.0 | 9100.0 | 9.97 |
| 2021-02-04 | 10.03 | 9.97 | 9.98 | 10.03 | 9200.0 | 10.0 |
| 2021-02-03 | 10.08 | 9.97 | 10.07 | 9.98 | 21600.0 | 9.95 |
| 2021-02-02 | 10.09 | 10.05 | 10.06 | 10.08 | 7200.0 | 10.05 |
| 2021-02-01 | 10.16 | 10.08 | 10.15 | 10.08 | 3300.0 | 10.05 |
| 2021-01-29 | 10.09 | 10.05 | 10.09 | 10.06 | 5800.0 | 10.03 |
| 2021-01-28 | 10.11 | 10.05 | 10.06 | 10.09 | 8900.0 | 10.06 |
| 2021-01-27 | 10.05 | 10.01 | 10.03 | 10.01 | 5300.0 | 9.98 |
| 2021-01-26 | 10.06 | 10.03 | 10.06 | 10.03 | 3700.0 | 10.0 |
| 2021-01-25 | 10.08 | 10.0 | 10.08 | 10.06 | 8400.0 | 10.03 |
| 2021-01-22 | 10.15 | 10.06 | 10.06 | 10.08 | 4700.0 | 10.05 |
| 2021-01-21 | 10.11 | 10.0 | 10.05 | 10.03 | 13200.0 | 10.0 |
| 2021-01-20 | 10.07 | 10.02 | 10.04 | 10.02 | 8400.0 | 9.99 |
| 2021-01-19 | 10.06 | 10.0 | 10.0 | 10.04 | 10400.0 | 10.01 |
| 2021-01-15 | 10.09 | 10.0 | 10.0 | 10.04 | 16200.0 | 10.01 |
| 2021-01-14 | 10.11 | 10.0 | 10.05 | 10.02 | 22500.0 | 9.99 |
| 2021-01-13 | 10.13 | 10.05 | 10.08 | 10.11 | 22100.0 | 10.06 |
| 2021-01-12 | 10.08 | 10.02 | 10.07 | 10.04 | 9900.0 | 9.99 |
| 2021-01-11 | 10.04 | 10.01 | 10.03 | 10.02 | 13000.0 | 9.97 |
| 2021-01-08 | 10.03 | 9.98 | 10.0 | 10.02 | 8900.0 | 9.97 |
| 2021-01-07 | 10.0 | 9.94 | 10.0 | 10.0 | 8800.0 | 9.95 |
| 2021-01-06 | 10.05 | 9.96 | 10.03 | 9.98 | 16000.0 | 9.93 |
| 2021-01-05 | 10.06 | 9.96 | 9.96 | 10.05 | 18000.0 | 10.0 |
| 2021-01-04 | 10.05 | 9.93 | 9.93 | 10.01 | 27600.0 | 9.96 |
| 2020-12-31 | 10.31 | 9.89 | 10.31 | 9.97 | 84500.0 | 9.92 |
| 2020-12-30 | 10.22 | 10.12 | 10.15 | 10.15 | 19600.0 | 10.1 |
| 2020-12-29 | 10.15 | 10.11 | 10.13 | 10.12 | 8100.0 | 10.07 |
| 2020-12-28 | 10.16 | 10.06 | 10.13 | 10.07 | 18900.0 | 10.02 |
| 2020-12-24 | 10.16 | 10.13 | 10.13 | 10.16 | 2700.0 | 10.11 |
| 2020-12-23 | 10.16 | 10.05 | 10.05 | 10.15 | 12100.0 | 10.1 |
| 2020-12-22 | 10.06 | 10.01 | 10.06 | 10.02 | 15700.0 | 9.97 |
| 2020-12-21 | 10.11 | 9.99 | 10.05 | 10.1 | 10000.0 | 10.05 |
| 2020-12-18 | 10.05 | 10.01 | 10.05 | 10.04 | 4400.0 | 9.99 |
| 2020-12-17 | 10.11 | 9.99 | 10.08 | 10.0 | 17000.0 | 9.95 |
| 2020-12-16 | 10.26 | 9.97 | 10.18 | 9.98 | 40400.0 | 9.93 |
| 2020-12-15 | 10.16 | 10.15 | 10.15 | 10.16 | 13800.0 | 10.11 |
| 2020-12-14 | 10.16 | 10.12 | 10.14 | 10.15 | 10800.0 | 10.1 |
| 2020-12-11 | 10.16 | 10.08 | 10.08 | 10.12 | 9000.0 | 10.04 |
| 2020-12-10 | 10.16 | 10.03 | 10.07 | 10.05 | 13100.0 | 9.97 |
| 2020-12-09 | 10.13 | 10.04 | 10.09 | 10.04 | 33100.0 | 9.96 |
| 2020-12-08 | 10.1 | 10.02 | 10.02 | 10.09 | 22000.0 | 10.01 |
| 2020-12-07 | 10.3 | 9.92 | 10.3 | 10.0 | 20700.0 | 9.92 |
| 2020-12-04 | 10.5 | 10.24 | 10.33 | 10.24 | 12300.0 | 10.16 |
| 2020-12-03 | 10.4 | 10.24 | 10.32 | 10.33 | 20200.0 | 10.25 |
| 2020-12-02 | 10.85 | 10.14 | 10.19 | 10.23 | 14300.0 | 10.15 |
| 2020-12-01 | 10.21 | 10.09 | 10.21 | 10.19 | 15700.0 | 10.11 |
| 2020-11-30 | 10.15 | 10.04 | 10.1 | 10.15 | 13200.0 | 10.07 |
| 2020-11-27 | 10.07 | 10.04 | 10.04 | 10.07 | 11200.0 | 9.99 |
| 2020-11-25 | 10.02 | 9.92 | 9.92 | 9.99 | 14200.0 | 9.91 |
| 2020-11-24 | 9.95 | 9.88 | 9.95 | 9.89 | 29000.0 | 9.81 |
| 2020-11-23 | 9.97 | 9.85 | 9.97 | 9.92 | 23600.0 | 9.84 |
| 2020-11-20 | 10.0 | 9.92 | 9.95 | 9.92 | 5400.0 | 9.84 |
| 2020-11-19 | 10.06 | 9.94 | 10.06 | 9.95 | 18700.0 | 9.87 |
| 2020-11-18 | 10.0 | 9.82 | 9.82 | 9.99 | 51700.0 | 9.91 |
| 2020-11-17 | 9.99 | 9.81 | 9.98 | 9.81 | 49700.0 | 9.73 |
| 2020-11-16 | 9.97 | 9.89 | 9.94 | 9.92 | 15200.0 | 9.84 |
| 2020-11-13 | 9.97 | 9.91 | 9.94 | 9.91 | 5700.0 | 9.83 |
| 2020-11-12 | 10.03 | 9.88 | 9.98 | 9.93 | 22300.0 | 9.85 |
| 2020-11-11 | 10.1 | 10.0 | 10.1 | 10.0 | 10800.0 | 9.9 |
| 2020-11-10 | 10.09 | 10.0 | 10.07 | 10.01 | 8900.0 | 9.91 |
| 2020-11-09 | 10.16 | 10.04 | 10.16 | 10.07 | 19100.0 | 9.97 |
| 2020-11-06 | 10.14 | 10.1 | 10.1 | 10.14 | 2800.0 | 10.04 |
| 2020-11-05 | 10.14 | 10.1 | 10.14 | 10.1 | 5800.0 | 10.0 |
| 2020-11-04 | 10.23 | 10.11 | 10.23 | 10.11 | 4500.0 | 10.01 |
| 2020-11-03 | 10.21 | 10.07 | 10.15 | 10.16 | 8100.0 | 10.06 |
| 2020-11-02 | 10.29 | 10.03 | 10.16 | 10.14 | 14000.0 | 10.04 |
| 2020-10-30 | 10.1 | 9.96 | 10.05 | 9.96 | 11900.0 | 9.86 |
| 2020-10-29 | 10.1 | 9.93 | 10.07 | 9.95 | 6500.0 | 9.85 |
| 2020-10-28 | 9.99 | 9.87 | 9.99 | 9.87 | 16100.0 | 9.77 |
| 2020-10-27 | 10.15 | 9.92 | 10.03 | 9.92 | 14200.0 | 9.82 |
| 2020-10-26 | 10.19 | 9.93 | 10.17 | 9.96 | 12900.0 | 9.86 |
| 2020-10-23 | 10.2 | 10.08 | 10.17 | 10.18 | 9000.0 | 10.08 |
| 2020-10-22 | 10.17 | 10.06 | 10.11 | 10.17 | 6500.0 | 10.07 |
| 2020-10-21 | 10.11 | 10.01 | 10.02 | 10.11 | 12400.0 | 10.01 |
| 2020-10-20 | 10.07 | 9.98 | 9.98 | 10.06 | 17300.0 | 9.96 |
| 2020-10-19 | 10.0 | 9.93 | 9.93 | 9.98 | 25400.0 | 9.88 |
| 2020-10-16 | 9.99 | 9.95 | 9.95 | 9.98 | 4500.0 | 9.88 |
| 2020-10-15 | 10.02 | 9.92 | 10.02 | 9.92 | 4900.0 | 9.82 |
| 2020-10-14 | 10.0 | 9.92 | 9.92 | 9.98 | 6800.0 | 9.88 |
| 2020-10-13 | 10.0 | 9.95 | 10.0 | 9.95 | 2100.0 | 9.82 |
| 2020-10-12 | 10.0 | 9.96 | 10.0 | 9.99 | 5900.0 | 9.86 |
| 2020-10-09 | 10.1 | 9.96 | 10.07 | 9.96 | 11600.0 | 9.83 |
| 2020-10-08 | 10.13 | 10.01 | 10.01 | 10.07 | 8100.0 | 9.94 |
| 2020-10-07 | 10.08 | 9.98 | 10.08 | 9.98 | 11900.0 | 9.85 |
| 2020-10-06 | 10.1 | 10.05 | 10.05 | 10.05 | 4700.0 | 9.92 |
| 2020-10-05 | 10.2 | 10.0 | 10.2 | 10.05 | 19500.0 | 9.92 |
| 2020-10-02 | 10.04 | 9.93 | 9.93 | 9.97 | 7800.0 | 9.84 |
| 2020-10-01 | 10.2 | 9.88 | 10.2 | 9.95 | 40200.0 | 9.82 |
| 2020-09-30 | 10.1 | 10.03 | 10.04 | 10.1 | 6600.0 | 9.97 |
| 2020-09-29 | 10.18 | 10.0 | 10.18 | 10.0 | 14800.0 | 9.87 |
| 2020-09-28 | 10.35 | 10.13 | 10.35 | 10.13 | 13200.0 | 10.0 |
| 2020-09-25 | 10.4 | 10.15 | 10.17 | 10.4 | 20800.0 | 10.27 |
| 2020-09-24 | 10.16 | 9.94 | 9.94 | 10.16 | 12200.0 | 10.03 |
| 2020-09-23 | 9.95 | 9.91 | 9.95 | 9.92 | 9600.0 | 9.79 |
| 2020-09-22 | 9.96 | 9.9 | 9.9 | 9.9 | 12000.0 | 9.77 |
| 2020-09-21 | 9.9 | 9.85 | 9.87 | 9.88 | 13000.0 | 9.75 |
| 2020-09-18 | 9.88 | 9.84 | 9.86 | 9.86 | 6900.0 | 9.73 |
| 2020-09-17 | 9.97 | 9.82 | 9.95 | 9.83 | 32900.0 | 9.7 |
| 2020-09-16 | 10.04 | 9.92 | 9.98 | 9.94 | 17300.0 | 9.81 |
| 2020-09-15 | 10.04 | 9.96 | 9.96 | 9.96 | 17800.0 | 9.83 |
| 2020-09-14 | 10.15 | 9.98 | 10.03 | 10.0 | 12100.0 | 9.87 |
| 2020-09-11 | 10.04 | 9.99 | 10.01 | 10.02 | 2400.0 | 9.86 |
| 2020-09-10 | 10.65 | 9.93 | 10.48 | 9.94 | 25900.0 | 9.79 |
| 2020-09-09 | 10.14 | 10.04 | 10.04 | 10.11 | 1700.0 | 9.95 |
| 2020-09-08 | 10.26 | 9.98 | 10.26 | 9.98 | 8200.0 | 9.82 |
| 2020-09-04 | 10.25 | 10.14 | 10.21 | 10.15 | 31700.0 | 9.99 |
| 2020-09-03 | 10.29 | 10.13 | 10.25 | 10.19 | 14800.0 | 10.03 |
| 2020-09-02 | 10.64 | 10.19 | 10.63 | 10.22 | 79600.0 | 10.06 |
| 2020-09-01 | 10.95 | 10.15 | 10.42 | 10.63 | 125800.0 | 10.46 |
| 2020-08-31 | 10.5 | 10.34 | 10.47 | 10.35 | 22900.0 | 10.19 |
| 2020-08-28 | 10.53 | 10.36 | 10.36 | 10.52 | 21400.0 | 10.36 |
| 2020-08-27 | 10.36 | 10.19 | 10.19 | 10.36 | 17900.0 | 10.2 |
| 2020-08-26 | 10.23 | 10.15 | 10.17 | 10.23 | 15500.0 | 10.07 |
| 2020-08-25 | 10.26 | 10.07 | 10.16 | 10.17 | 22600.0 | 10.01 |
| 2020-08-24 | 10.22 | 10.16 | 10.22 | 10.16 | 13300.0 | 10.0 |
| 2020-08-21 | 10.22 | 10.13 | 10.19 | 10.14 | 9500.0 | 9.98 |
| 2020-08-20 | 10.23 | 9.84 | 9.87 | 10.23 | 87000.0 | 10.07 |
| 2020-08-19 | 9.89 | 9.82 | 9.89 | 9.83 | 44700.0 | 9.68 |
| 2020-08-18 | 10.04 | 9.79 | 10.03 | 9.81 | 125200.0 | 9.66 |
| 2020-08-17 | 10.16 | 9.99 | 10.16 | 10.05 | 43100.0 | 9.89 |
| 2020-08-14 | 10.22 | 10.16 | 10.19 | 10.16 | 5400.0 | 10.0 |
| 2020-08-13 | 10.72 | 10.16 | 10.26 | 10.17 | 18300.0 | 10.01 |
| 2020-08-12 | 10.4 | 10.27 | 10.39 | 10.29 | 15000.0 | 10.1 |
| 2020-08-11 | 10.39 | 10.28 | 10.35 | 10.39 | 20700.0 | 10.2 |
| 2020-08-10 | 10.36 | 10.16 | 10.16 | 10.3 | 28700.0 | 10.11 |
| 2020-08-07 | 10.17 | 10.15 | 10.15 | 10.16 | 4400.0 | 9.97 |
| 2020-08-06 | 10.23 | 10.14 | 10.14 | 10.16 | 9300.0 | 9.97 |
| 2020-08-05 | 10.19 | 10.14 | 10.14 | 10.15 | 6200.0 | 9.96 |
| 2020-08-04 | 10.23 | 10.14 | 10.23 | 10.15 | 15300.0 | 9.96 |
| 2020-08-03 | 10.24 | 10.15 | 10.24 | 10.16 | 17900.0 | 9.97 |
| 2020-07-31 | 10.17 | 10.03 | 10.11 | 10.17 | 11700.0 | 9.98 |
| 2020-07-30 | 10.12 | 10.05 | 10.07 | 10.12 | 32700.0 | 9.94 |
| 2020-07-29 | 10.05 | 10.0 | 10.01 | 10.05 | 13100.0 | 9.87 |
| 2020-07-28 | 10.06 | 9.99 | 10.02 | 9.99 | 9300.0 | 9.81 |
| 2020-07-27 | 10.08 | 9.97 | 9.97 | 10.03 | 19600.0 | 9.85 |
| 2020-07-24 | 9.99 | 9.95 | 9.95 | 9.99 | 7300.0 | 9.81 |
| 2020-07-23 | 10.0 | 9.93 | 9.97 | 9.96 | 16900.0 | 9.78 |
| 2020-07-22 | 10.0 | 9.91 | 9.96 | 9.99 | 18900.0 | 9.81 |
| 2020-07-21 | 10.0 | 9.95 | 9.95 | 9.97 | 8900.0 | 9.79 |
| 2020-07-20 | 10.1 | 9.94 | 10.06 | 9.95 | 22700.0 | 9.77 |
| 2020-07-17 | 10.11 | 10.04 | 10.09 | 10.04 | 3400.0 | 9.86 |
| 2020-07-16 | 10.11 | 9.97 | 10.05 | 10.1 | 38300.0 | 9.92 |
| 2020-07-15 | 10.03 | 9.94 | 9.96 | 10.02 | 11100.0 | 9.84 |
| 2020-07-14 | 9.99 | 9.86 | 9.95 | 9.98 | 11400.0 | 9.8 |
| 2020-07-13 | 10.04 | 9.91 | 9.91 | 9.96 | 18500.0 | 9.75 |
| 2020-07-10 | 9.92 | 9.82 | 9.82 | 9.9 | 4700.0 | 9.69 |
| 2020-07-09 | 9.85 | 9.8 | 9.8 | 9.84 | 6700.0 | 9.63 |
| 2020-07-08 | 9.86 | 9.8 | 9.81 | 9.81 | 21900.0 | 9.6 |
| 2020-07-07 | 9.81 | 9.77 | 9.78 | 9.8 | 12600.0 | 9.59 |
| 2020-07-06 | 9.79 | 9.71 | 9.71 | 9.77 | 14200.0 | 9.56 |
| 2020-07-02 | 9.8 | 9.66 | 9.72 | 9.7 | 24600.0 | 9.5 |
| 2020-07-01 | 9.76 | 9.67 | 9.72 | 9.69 | 27900.0 | 9.49 |
| 2020-06-30 | 9.97 | 9.59 | 9.6 | 9.7 | 37000.0 | 9.5 |
| 2020-06-29 | 9.62 | 9.54 | 9.57 | 9.59 | 13700.0 | 9.39 |
| 2020-06-26 | 9.61 | 9.5 | 9.61 | 9.53 | 14600.0 | 9.33 |
| 2020-06-25 | 9.7 | 9.6 | 9.69 | 9.63 | 33000.0 | 9.43 |
| 2020-06-24 | 9.65 | 9.56 | 9.61 | 9.61 | 11900.0 | 9.41 |
| 2020-06-23 | 9.66 | 9.58 | 9.59 | 9.65 | 21200.0 | 9.45 |
| 2020-06-22 | 9.6 | 9.55 | 9.58 | 9.6 | 6000.0 | 9.4 |
| 2020-06-19 | 9.57 | 9.5 | 9.52 | 9.57 | 9400.0 | 9.37 |
| 2020-06-18 | 9.58 | 9.45 | 9.52 | 9.51 | 24300.0 | 9.31 |
| 2020-06-17 | 9.63 | 9.51 | 9.53 | 9.52 | 26500.0 | 9.32 |
| 2020-06-16 | 9.56 | 9.46 | 9.46 | 9.51 | 24000.0 | 9.31 |
| 2020-06-15 | 9.48 | 9.43 | 9.48 | 9.43 | 14200.0 | 9.23 |
| 2020-06-12 | 9.53 | 9.46 | 9.53 | 9.48 | 8700.0 | 9.28 |
| 2020-06-11 | 9.61 | 9.47 | 9.61 | 9.47 | 16800.0 | 9.24 |
| 2020-06-10 | 9.63 | 9.57 | 9.61 | 9.62 | 15500.0 | 9.39 |
| 2020-06-09 | 9.66 | 9.51 | 9.51 | 9.63 | 41500.0 | 9.4 |
| 2020-06-08 | 9.82 | 9.51 | 9.8 | 9.52 | 49400.0 | 9.29 |
| 2020-06-05 | 9.62 | 9.53 | 9.62 | 9.6 | 22900.0 | 9.37 |
| 2020-06-04 | 9.6 | 9.54 | 9.58 | 9.54 | 6600.0 | 9.31 |
| 2020-06-03 | 9.73 | 9.54 | 9.64 | 9.55 | 28300.0 | 9.32 |
| 2020-06-02 | 9.74 | 9.56 | 9.6 | 9.57 | 33200.0 | 9.34 |
| 2020-06-01 | 9.8 | 9.53 | 9.56 | 9.54 | 55800.0 | 9.31 |
| 2020-05-29 | 9.53 | 9.46 | 9.46 | 9.5 | 10900.0 | 9.27 |
| 2020-05-28 | 9.94 | 9.31 | 9.33 | 9.45 | 91500.0 | 9.22 |
| 2020-05-27 | 9.31 | 9.26 | 9.26 | 9.3 | 23200.0 | 9.08 |
| 2020-05-26 | 9.27 | 9.24 | 9.25 | 9.25 | 21000.0 | 9.03 |
| 2020-05-22 | 9.23 | 9.17 | 9.17 | 9.23 | 22900.0 | 9.01 |
| 2020-05-21 | 9.2 | 9.14 | 9.17 | 9.16 | 15100.0 | 8.94 |
| 2020-05-20 | 9.17 | 9.11 | 9.14 | 9.17 | 19100.0 | 8.95 |
| 2020-05-19 | 9.15 | 9.08 | 9.09 | 9.13 | 25400.0 | 8.91 |
| 2020-05-18 | 9.13 | 9.08 | 9.09 | 9.08 | 29600.0 | 8.86 |
| 2020-05-15 | 9.1 | 9.08 | 9.08 | 9.09 | 16100.0 | 8.87 |
| 2020-05-14 | 9.16 | 9.05 | 9.16 | 9.08 | 41700.0 | 8.86 |
| 2020-05-13 | 9.24 | 9.13 | 9.2 | 9.17 | 47100.0 | 8.92 |
| 2020-05-12 | 9.22 | 9.19 | 9.22 | 9.22 | 19700.0 | 8.97 |
| 2020-05-11 | 9.23 | 9.13 | 9.14 | 9.18 | 44400.0 | 8.93 |
| 2020-05-08 | 9.13 | 9.1 | 9.11 | 9.13 | 19300.0 | 8.88 |
| 2020-05-07 | 9.13 | 9.07 | 9.12 | 9.09 | 18100.0 | 8.85 |
| 2020-05-06 | 9.11 | 9.05 | 9.05 | 9.06 | 16400.0 | 8.82 |
| 2020-05-05 | 9.11 | 9.05 | 9.07 | 9.05 | 48600.0 | 8.81 |
| 2020-05-04 | 9.09 | 9.0 | 9.09 | 9.06 | 21900.0 | 8.82 |
| 2020-05-01 | 9.08 | 8.94 | 9.03 | 9.04 | 34400.0 | 8.8 |
| 2020-04-30 | 9.08 | 9.01 | 9.01 | 9.05 | 15200.0 | 8.81 |
| 2020-04-29 | 9.06 | 8.95 | 8.96 | 9.01 | 28800.0 | 8.77 |
| 2020-04-28 | 8.94 | 8.88 | 8.9 | 8.92 | 37600.0 | 8.68 |
| 2020-04-27 | 9.07 | 8.8 | 9.04 | 8.81 | 38800.0 | 8.57 |
| 2020-04-24 | 9.13 | 9.03 | 9.12 | 9.08 | 40600.0 | 8.84 |
| 2020-04-23 | 9.29 | 9.1 | 9.23 | 9.11 | 48200.0 | 8.86 |
| 2020-04-22 | 9.31 | 9.22 | 9.29 | 9.24 | 25500.0 | 8.99 |
| 2020-04-21 | 9.42 | 9.27 | 9.33 | 9.29 | 22300.0 | 9.04 |
| 2020-04-20 | 9.44 | 9.38 | 9.4 | 9.38 | 10100.0 | 9.13 |
| 2020-04-17 | 9.48 | 9.41 | 9.47 | 9.44 | 18200.0 | 9.19 |
| 2020-04-16 | 9.5 | 9.4 | 9.46 | 9.49 | 22000.0 | 9.23 |
| 2020-04-15 | 9.45 | 9.38 | 9.41 | 9.45 | 17900.0 | 9.2 |
| 2020-04-14 | 9.44 | 9.35 | 9.36 | 9.44 | 17100.0 | 9.19 |
| 2020-04-13 | 9.5 | 9.27 | 9.44 | 9.35 | 57500.0 | 9.07 |
| 2020-04-09 | 9.46 | 9.22 | 9.46 | 9.38 | 43100.0 | 9.1 |
| 2020-04-08 | 9.39 | 9.19 | 9.25 | 9.23 | 29700.0 | 8.95 |
| 2020-04-07 | 9.37 | 9.22 | 9.24 | 9.26 | 13800.0 | 8.98 |
| 2020-04-06 | 9.2 | 9.04 | 9.04 | 9.13 | 9600.0 | 8.86 |
| 2020-04-03 | 9.11 | 8.93 | 9.11 | 8.93 | 11600.0 | 8.66 |
| 2020-04-02 | 9.17 | 9.02 | 9.1 | 9.09 | 25600.0 | 8.82 |
| 2020-04-01 | 9.47 | 9.08 | 9.47 | 9.21 | 53900.0 | 8.94 |
| 2020-03-31 | 9.5 | 9.34 | 9.41 | 9.45 | 16800.0 | 9.17 |
| 2020-03-30 | 9.44 | 9.21 | 9.21 | 9.39 | 146900.0 | 9.11 |
| 2020-03-27 | 9.4 | 9.15 | 9.26 | 9.25 | 26000.0 | 8.97 |
| 2020-03-26 | 9.61 | 9.13 | 9.35 | 9.37 | 123400.0 | 9.09 |
| 2020-03-25 | 9.47 | 8.85 | 8.85 | 9.28 | 56600.0 | 9.0 |
| 2020-03-24 | 9.25 | 8.7 | 8.92 | 9.04 | 47500.0 | 8.77 |
| 2020-03-23 | 9.03 | 8.26 | 8.57 | 8.89 | 50100.0 | 8.62 |
| 2020-03-20 | 9.29 | 8.56 | 8.57 | 8.58 | 64800.0 | 8.32 |
| 2020-03-19 | 9.23 | 8.51 | 8.51 | 9.01 | 123300.0 | 8.74 |
| 2020-03-18 | 9.33 | 8.62 | 9.33 | 8.73 | 98500.0 | 8.47 |
| 2020-03-17 | 9.53 | 9.17 | 9.17 | 9.5 | 32600.0 | 9.22 |
| 2020-03-16 | 9.93 | 9.05 | 9.26 | 9.11 | 133300.0 | 8.84 |
| 2020-03-13 | 9.75 | 9.45 | 9.45 | 9.58 | 39900.0 | 9.29 |
| 2020-03-12 | 9.75 | 9.31 | 9.75 | 9.32 | 70500.0 | 9.04 |
| 2020-03-11 | 10.08 | 9.81 | 10.08 | 9.84 | 57200.0 | 9.52 |
| 2020-03-10 | 10.14 | 9.92 | 10.09 | 10.09 | 49200.0 | 9.76 |
| 2020-03-09 | 10.3 | 9.12 | 10.3 | 10.1 | 36300.0 | 9.77 |
| 2020-03-06 | 10.4 | 10.31 | 10.38 | 10.32 | 28200.0 | 9.98 |
| 2020-03-05 | 10.47 | 10.38 | 10.42 | 10.39 | 29600.0 | 10.05 |
| 2020-03-04 | 10.53 | 10.42 | 10.5 | 10.43 | 44000.0 | 10.09 |
| 2020-03-03 | 10.6 | 10.45 | 10.48 | 10.5 | 26300.0 | 10.16 |
| 2020-03-02 | 10.49 | 10.35 | 10.42 | 10.47 | 23400.0 | 10.13 |
| 2020-02-28 | 10.44 | 10.08 | 10.4 | 10.36 | 64400.0 | 10.02 |
| 2020-02-27 | 10.71 | 10.62 | 10.62 | 10.63 | 13500.0 | 10.28 |
| 2020-02-26 | 10.74 | 10.63 | 10.74 | 10.63 | 10900.0 | 10.28 |
| 2020-02-25 | 10.76 | 10.67 | 10.67 | 10.7 | 19700.0 | 10.35 |
| 2020-02-24 | 10.75 | 10.66 | 10.75 | 10.67 | 14900.0 | 10.32 |
| 2020-02-21 | 10.76 | 10.68 | 10.68 | 10.75 | 29500.0 | 10.4 |
| 2020-02-20 | 10.72 | 10.65 | 10.7 | 10.72 | 11200.0 | 10.37 |
| 2020-02-19 | 10.7 | 10.65 | 10.67 | 10.66 | 20500.0 | 10.31 |
| 2020-02-18 | 10.72 | 10.61 | 10.72 | 10.62 | 14000.0 | 10.27 |