| 名前 | American Finance Trust Inc. Class A Common Stock |
| ティッカー | AFIN |
| 国 | United States |
| 上場年 | nan |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 8.67 | 8.42 | 8.5 | 8.55 | 676300.0 | 8.55 |
| 2021-02-12 | 8.43 | 8.11 | 8.18 | 8.42 | 406800.0 | 8.42 |
| 2021-02-11 | 8.36 | 8.1 | 8.18 | 8.18 | 426100.0 | 8.18 |
| 2021-02-10 | 8.34 | 8.08 | 8.1 | 8.11 | 446400.0 | 8.11 |
| 2021-02-09 | 8.08 | 7.87 | 7.9 | 8.02 | 429800.0 | 8.02 |
| 2021-02-08 | 7.96 | 7.8 | 7.85 | 7.91 | 482300.0 | 7.91 |
| 2021-02-05 | 7.87 | 7.69 | 7.8 | 7.81 | 266700.0 | 7.81 |
| 2021-02-04 | 7.78 | 7.5 | 7.52 | 7.73 | 355700.0 | 7.73 |
| 2021-02-03 | 7.53 | 7.37 | 7.44 | 7.53 | 348300.0 | 7.53 |
| 2021-02-02 | 7.53 | 7.37 | 7.5 | 7.51 | 327800.0 | 7.51 |
| 2021-02-01 | 7.46 | 7.23 | 7.37 | 7.45 | 394500.0 | 7.45 |
| 2021-01-29 | 7.59 | 7.25 | 7.51 | 7.28 | 554800.0 | 7.28 |
| 2021-01-28 | 7.83 | 7.51 | 7.68 | 7.55 | 567300.0 | 7.55 |
| 2021-01-27 | 7.91 | 7.59 | 7.84 | 7.62 | 667900.0 | 7.62 |
| 2021-01-26 | 7.95 | 7.73 | 7.79 | 7.92 | 478200.0 | 7.92 |
| 2021-01-25 | 7.85 | 7.58 | 7.74 | 7.74 | 379500.0 | 7.74 |
| 2021-01-22 | 7.89 | 7.57 | 7.79 | 7.82 | 653200.0 | 7.82 |
| 2021-01-21 | 7.99 | 7.72 | 7.91 | 7.94 | 754500.0 | 7.94 |
| 2021-01-20 | 7.94 | 7.79 | 7.87 | 7.91 | 369800.0 | 7.91 |
| 2021-01-19 | 7.98 | 7.64 | 7.91 | 7.79 | 616900.0 | 7.79 |
| 2021-01-15 | 7.8 | 7.52 | 7.63 | 7.79 | 604500.0 | 7.79 |
| 2021-01-14 | 7.67 | 7.48 | 7.5 | 7.63 | 381600.0 | 7.63 |
| 2021-01-13 | 7.51 | 7.31 | 7.33 | 7.45 | 412300.0 | 7.45 |
| 2021-01-12 | 7.51 | 7.28 | 7.47 | 7.36 | 475100.0 | 7.36 |
| 2021-01-11 | 7.67 | 7.31 | 7.6 | 7.38 | 543000.0 | 7.38 |
| 2021-01-08 | 7.7 | 7.45 | 7.7 | 7.7 | 747200.0 | 7.7 |
| 2021-01-07 | 8.25 | 7.93 | 8.24 | 7.98 | 860800.0 | 7.77 |
| 2021-01-06 | 8.25 | 7.7 | 7.79 | 8.04 | 986100.0 | 7.83 |
| 2021-01-05 | 7.64 | 7.47 | 7.47 | 7.59 | 576600.0 | 7.39 |
| 2021-01-04 | 7.78 | 7.4 | 7.62 | 7.47 | 738500.0 | 7.27 |
| 2020-12-31 | 7.47 | 7.29 | 7.35 | 7.43 | 475900.0 | 7.23 |
| 2020-12-30 | 7.65 | 7.44 | 7.57 | 7.45 | 462800.0 | 7.25 |
| 2020-12-29 | 7.78 | 7.45 | 7.62 | 7.59 | 551000.0 | 7.39 |
| 2020-12-28 | 7.87 | 7.6 | 7.75 | 7.74 | 424100.0 | 7.53 |
| 2020-12-24 | 7.73 | 7.49 | 7.68 | 7.69 | 194100.0 | 7.48 |
| 2020-12-23 | 7.86 | 7.56 | 7.64 | 7.6 | 415400.0 | 7.4 |
| 2020-12-22 | 7.95 | 7.57 | 7.87 | 7.6 | 467200.0 | 7.4 |
| 2020-12-21 | 8.05 | 7.7 | 8.02 | 7.87 | 669600.0 | 7.66 |
| 2020-12-18 | 8.15 | 7.73 | 7.99 | 8.15 | 2600200.0 | 7.93 |
| 2020-12-17 | 8.0 | 7.62 | 7.79 | 8.0 | 559700.0 | 7.79 |
| 2020-12-16 | 7.98 | 7.64 | 7.98 | 7.79 | 982300.0 | 7.58 |
| 2020-12-15 | 7.92 | 7.54 | 7.65 | 7.91 | 731000.0 | 7.7 |
| 2020-12-14 | 7.73 | 7.44 | 7.44 | 7.57 | 538700.0 | 7.37 |
| 2020-12-11 | 7.7 | 7.44 | 7.6 | 7.52 | 328700.0 | 7.32 |
| 2020-12-10 | 7.79 | 7.52 | 7.59 | 7.75 | 278800.0 | 7.54 |
| 2020-12-09 | 7.81 | 7.45 | 7.75 | 7.59 | 506400.0 | 7.39 |
| 2020-12-08 | 7.81 | 7.57 | 7.57 | 7.68 | 423600.0 | 7.48 |
| 2020-12-07 | 7.98 | 7.65 | 7.98 | 7.71 | 390200.0 | 7.5 |
| 2020-12-04 | 7.96 | 7.59 | 7.59 | 7.94 | 387800.0 | 7.73 |
| 2020-12-03 | 7.62 | 7.45 | 7.58 | 7.48 | 459500.0 | 7.28 |
| 2020-12-02 | 7.67 | 7.45 | 7.51 | 7.57 | 454400.0 | 7.37 |
| 2020-12-01 | 7.84 | 7.49 | 7.53 | 7.58 | 311100.0 | 7.38 |
| 2020-11-30 | 8.06 | 7.34 | 8.02 | 7.38 | 965300.0 | 7.18 |
| 2020-11-27 | 8.28 | 8.03 | 8.25 | 8.1 | 168700.0 | 7.88 |
| 2020-11-25 | 8.46 | 8.13 | 8.46 | 8.29 | 311700.0 | 8.07 |
| 2020-11-24 | 8.46 | 7.94 | 7.99 | 8.41 | 666900.0 | 8.19 |
| 2020-11-23 | 7.99 | 7.55 | 7.63 | 7.86 | 510400.0 | 7.65 |
| 2020-11-20 | 7.54 | 7.15 | 7.34 | 7.5 | 399700.0 | 7.3 |
| 2020-11-19 | 7.46 | 7.26 | 7.39 | 7.45 | 215600.0 | 7.25 |
| 2020-11-18 | 7.67 | 7.36 | 7.37 | 7.39 | 465100.0 | 7.19 |
| 2020-11-17 | 7.48 | 7.24 | 7.42 | 7.33 | 437700.0 | 7.13 |
| 2020-11-16 | 7.69 | 7.37 | 7.55 | 7.55 | 511800.0 | 7.35 |
| 2020-11-13 | 7.38 | 7.15 | 7.15 | 7.23 | 716100.0 | 7.04 |
| 2020-11-12 | 7.38 | 6.96 | 7.31 | 7.06 | 475400.0 | 6.87 |
| 2020-11-11 | 7.55 | 7.28 | 7.55 | 7.42 | 423500.0 | 7.22 |
| 2020-11-10 | 7.56 | 7.0 | 7.25 | 7.51 | 721100.0 | 7.31 |
| 2020-11-09 | 7.49 | 6.27 | 6.3 | 7.29 | 1983900.0 | 7.1 |
| 2020-11-06 | 6.29 | 5.86 | 6.21 | 5.9 | 452900.0 | 5.74 |
| 2020-11-05 | 6.18 | 5.98 | 5.98 | 6.12 | 487800.0 | 5.96 |
| 2020-11-04 | 6.1 | 5.88 | 6.1 | 5.99 | 408800.0 | 5.83 |
| 2020-11-03 | 6.21 | 5.86 | 5.95 | 6.15 | 635500.0 | 5.99 |
| 2020-11-02 | 6.0 | 5.72 | 6.0 | 5.88 | 547900.0 | 5.72 |
| 2020-10-30 | 5.88 | 5.71 | 5.82 | 5.77 | 685200.0 | 5.62 |
| 2020-10-29 | 5.77 | 5.4 | 5.56 | 5.72 | 445000.0 | 5.57 |
| 2020-10-28 | 5.7 | 5.51 | 5.61 | 5.61 | 510200.0 | 5.46 |
| 2020-10-27 | 5.98 | 5.73 | 5.93 | 5.75 | 468700.0 | 5.6 |
| 2020-10-26 | 6.1 | 5.86 | 6.08 | 5.97 | 304000.0 | 5.81 |
| 2020-10-23 | 6.38 | 6.07 | 6.19 | 6.15 | 277200.0 | 5.99 |
| 2020-10-22 | 6.18 | 5.9 | 5.98 | 6.15 | 368000.0 | 5.99 |
| 2020-10-21 | 6.05 | 5.8 | 6.05 | 6.0 | 611600.0 | 5.84 |
| 2020-10-20 | 6.16 | 5.96 | 5.96 | 6.02 | 270000.0 | 5.86 |
| 2020-10-19 | 6.25 | 5.92 | 6.15 | 5.93 | 554400.0 | 5.77 |
| 2020-10-16 | 6.37 | 6.15 | 6.36 | 6.16 | 349600.0 | 6.0 |
| 2020-10-15 | 6.55 | 6.21 | 6.28 | 6.43 | 350200.0 | 6.26 |
| 2020-10-14 | 6.56 | 6.27 | 6.43 | 6.27 | 325700.0 | 6.1 |
| 2020-10-13 | 6.77 | 6.43 | 6.67 | 6.47 | 434200.0 | 6.3 |
| 2020-10-12 | 6.82 | 6.57 | 6.77 | 6.73 | 399700.0 | 6.55 |
| 2020-10-09 | 6.84 | 6.57 | 6.82 | 6.64 | 308100.0 | 6.46 |
| 2020-10-08 | 6.83 | 6.55 | 6.64 | 6.82 | 338900.0 | 6.64 |
| 2020-10-07 | 6.84 | 6.55 | 6.69 | 6.59 | 703900.0 | 6.41 |
| 2020-10-06 | 6.86 | 6.57 | 6.7 | 6.63 | 602200.0 | 6.45 |
| 2020-10-05 | 6.67 | 6.49 | 6.65 | 6.66 | 364500.0 | 6.48 |
| 2020-10-02 | 6.57 | 6.21 | 6.21 | 6.55 | 487800.0 | 6.38 |
| 2020-10-01 | 6.37 | 6.18 | 6.27 | 6.34 | 328300.0 | 6.17 |
| 2020-09-30 | 6.34 | 6.11 | 6.18 | 6.27 | 451000.0 | 6.1 |
| 2020-09-29 | 6.35 | 6.08 | 6.32 | 6.22 | 381500.0 | 6.05 |
| 2020-09-28 | 6.37 | 6.12 | 6.12 | 6.33 | 444400.0 | 6.16 |
| 2020-09-25 | 6.08 | 5.89 | 5.9 | 6.04 | 380800.0 | 5.88 |
| 2020-09-24 | 6.14 | 5.78 | 6.03 | 5.95 | 568700.0 | 5.79 |
| 2020-09-23 | 6.36 | 5.9 | 6.23 | 5.93 | 645600.0 | 5.77 |
| 2020-09-22 | 6.4 | 6.12 | 6.25 | 6.22 | 563900.0 | 6.05 |
| 2020-09-21 | 6.56 | 6.17 | 6.51 | 6.24 | 875200.0 | 6.07 |
| 2020-09-18 | 6.96 | 6.54 | 6.96 | 6.64 | 1991700.0 | 6.46 |
| 2020-09-17 | 7.0 | 6.78 | 6.85 | 6.86 | 481200.0 | 6.68 |
| 2020-09-16 | 7.02 | 6.82 | 6.89 | 6.94 | 460300.0 | 6.75 |
| 2020-09-15 | 7.13 | 6.83 | 6.95 | 6.86 | 600400.0 | 6.68 |
| 2020-09-14 | 6.95 | 6.7 | 6.74 | 6.93 | 468700.0 | 6.75 |
| 2020-09-11 | 6.89 | 6.62 | 6.81 | 6.69 | 411900.0 | 6.51 |
| 2020-09-10 | 6.96 | 6.78 | 6.86 | 6.8 | 411100.0 | 6.62 |
| 2020-09-09 | 6.98 | 6.8 | 6.89 | 6.86 | 461800.0 | 6.68 |
| 2020-09-08 | 6.97 | 6.71 | 6.84 | 6.84 | 450800.0 | 6.66 |
| 2020-09-04 | 6.91 | 6.74 | 6.88 | 6.86 | 566700.0 | 6.68 |
| 2020-09-03 | 7.16 | 6.88 | 6.95 | 6.97 | 576100.0 | 6.71 |
| 2020-09-02 | 6.97 | 6.63 | 6.71 | 6.95 | 425400.0 | 6.7 |
| 2020-09-01 | 6.88 | 6.66 | 6.83 | 6.71 | 394900.0 | 6.46 |
| 2020-08-31 | 7.05 | 6.75 | 7.05 | 6.84 | 506000.0 | 6.59 |
| 2020-08-28 | 6.99 | 6.77 | 6.93 | 6.97 | 336400.0 | 6.71 |
| 2020-08-27 | 7.03 | 6.7 | 6.7 | 6.85 | 299500.0 | 6.6 |
| 2020-08-26 | 7.06 | 6.64 | 7.05 | 6.73 | 351400.0 | 6.48 |
| 2020-08-25 | 7.22 | 6.9 | 7.1 | 7.04 | 439000.0 | 6.78 |
| 2020-08-24 | 7.12 | 6.77 | 6.94 | 7.09 | 327300.0 | 6.83 |
| 2020-08-21 | 7.13 | 6.85 | 7.06 | 6.96 | 429700.0 | 6.71 |
| 2020-08-20 | 7.22 | 7.01 | 7.05 | 7.09 | 350800.0 | 6.83 |
| 2020-08-19 | 7.29 | 7.08 | 7.25 | 7.09 | 390900.0 | 6.83 |
| 2020-08-18 | 7.46 | 7.01 | 7.42 | 7.21 | 414500.0 | 6.95 |
| 2020-08-17 | 7.68 | 7.29 | 7.51 | 7.45 | 285600.0 | 7.18 |
| 2020-08-14 | 7.56 | 7.36 | 7.5 | 7.45 | 239700.0 | 7.18 |
| 2020-08-13 | 7.95 | 7.49 | 7.71 | 7.53 | 360900.0 | 7.25 |
| 2020-08-12 | 7.87 | 7.6 | 7.82 | 7.71 | 283400.0 | 7.43 |
| 2020-08-11 | 7.99 | 7.61 | 7.79 | 7.68 | 323700.0 | 7.4 |
| 2020-08-10 | 7.77 | 7.59 | 7.73 | 7.72 | 312300.0 | 7.44 |
| 2020-08-07 | 7.65 | 7.21 | 7.42 | 7.64 | 289100.0 | 7.36 |
| 2020-08-06 | 7.72 | 7.31 | 7.31 | 7.49 | 394300.0 | 7.15 |
| 2020-08-05 | 7.5 | 7.17 | 7.31 | 7.36 | 458100.0 | 7.02 |
| 2020-08-04 | 7.47 | 7.15 | 7.15 | 7.31 | 395800.0 | 6.98 |
| 2020-08-03 | 7.32 | 7.07 | 7.31 | 7.21 | 372200.0 | 6.88 |
| 2020-07-31 | 7.43 | 7.09 | 7.36 | 7.31 | 581300.0 | 6.98 |
| 2020-07-30 | 7.59 | 7.31 | 7.46 | 7.4 | 324700.0 | 7.06 |
| 2020-07-29 | 7.66 | 7.4 | 7.43 | 7.62 | 405700.0 | 7.27 |
| 2020-07-28 | 7.41 | 7.02 | 7.05 | 7.37 | 352700.0 | 7.03 |
| 2020-07-27 | 7.18 | 6.82 | 7.07 | 7.17 | 334500.0 | 6.84 |
| 2020-07-24 | 7.19 | 7.01 | 7.14 | 7.03 | 306100.0 | 6.71 |
| 2020-07-23 | 7.27 | 7.04 | 7.16 | 7.15 | 305700.0 | 6.82 |
| 2020-07-22 | 7.3 | 7.02 | 7.1 | 7.21 | 412000.0 | 6.88 |
| 2020-07-21 | 7.36 | 7.07 | 7.11 | 7.15 | 363300.0 | 6.82 |
| 2020-07-20 | 7.25 | 7.03 | 7.18 | 7.05 | 321500.0 | 6.73 |
| 2020-07-17 | 7.35 | 7.17 | 7.25 | 7.27 | 253400.0 | 6.94 |
| 2020-07-16 | 7.54 | 7.25 | 7.38 | 7.3 | 420500.0 | 6.97 |
| 2020-07-15 | 7.55 | 7.28 | 7.53 | 7.46 | 426600.0 | 7.12 |
| 2020-07-14 | 7.43 | 7.18 | 7.25 | 7.28 | 316900.0 | 6.95 |
| 2020-07-13 | 7.43 | 7.08 | 7.36 | 7.2 | 291100.0 | 6.87 |
| 2020-07-10 | 7.23 | 6.99 | 7.02 | 7.19 | 710800.0 | 6.86 |
| 2020-07-09 | 7.48 | 7.1 | 7.46 | 7.26 | 437600.0 | 6.86 |
| 2020-07-08 | 7.67 | 7.33 | 7.51 | 7.48 | 292700.0 | 7.07 |
| 2020-07-07 | 7.89 | 7.47 | 7.89 | 7.53 | 348200.0 | 7.12 |
| 2020-07-06 | 8.29 | 7.85 | 8.18 | 8.0 | 325500.0 | 7.56 |
| 2020-07-02 | 8.49 | 7.88 | 8.35 | 7.93 | 347600.0 | 7.49 |
| 2020-07-01 | 8.28 | 7.96 | 8.0 | 8.15 | 352300.0 | 7.7 |
| 2020-06-30 | 8.13 | 7.71 | 7.71 | 7.94 | 552400.0 | 7.5 |
| 2020-06-29 | 7.91 | 7.57 | 7.63 | 7.87 | 453300.0 | 7.44 |
| 2020-06-26 | 7.8 | 7.3 | 7.43 | 7.59 | 1425800.0 | 7.17 |
| 2020-06-25 | 7.53 | 7.06 | 7.19 | 7.52 | 425800.0 | 7.11 |
| 2020-06-24 | 7.5 | 6.92 | 7.45 | 7.29 | 664600.0 | 6.89 |
| 2020-06-23 | 7.87 | 7.53 | 7.79 | 7.61 | 444200.0 | 7.19 |
| 2020-06-22 | 8.35 | 7.69 | 8.21 | 7.72 | 517200.0 | 7.29 |
| 2020-06-19 | 8.66 | 8.2 | 8.66 | 8.39 | 2003900.0 | 7.93 |
| 2020-06-18 | 8.69 | 8.38 | 8.5 | 8.54 | 481600.0 | 8.07 |
| 2020-06-17 | 9.04 | 8.48 | 8.97 | 8.58 | 695900.0 | 8.11 |
| 2020-06-16 | 9.5 | 8.64 | 9.5 | 8.88 | 534200.0 | 8.39 |
| 2020-06-15 | 8.8 | 8.01 | 8.01 | 8.56 | 659000.0 | 8.09 |
| 2020-06-12 | 8.62 | 8.04 | 8.54 | 8.5 | 470900.0 | 8.03 |
| 2020-06-11 | 8.46 | 7.68 | 7.68 | 8.1 | 653200.0 | 7.65 |
| 2020-06-10 | 9.04 | 8.47 | 9.04 | 8.64 | 332900.0 | 8.16 |
| 2020-06-09 | 9.51 | 9.01 | 9.51 | 9.13 | 372400.0 | 8.63 |
| 2020-06-08 | 9.71 | 9.1 | 9.1 | 9.67 | 563700.0 | 9.14 |
| 2020-06-05 | 9.72 | 8.8 | 9.04 | 8.89 | 669500.0 | 8.4 |
| 2020-06-04 | 8.98 | 8.49 | 8.7 | 8.68 | 433700.0 | 8.13 |
| 2020-06-03 | 8.76 | 8.03 | 8.05 | 8.72 | 676100.0 | 8.17 |
| 2020-06-02 | 7.96 | 7.65 | 7.9 | 7.93 | 619600.0 | 7.43 |
| 2020-06-01 | 7.95 | 7.35 | 7.39 | 7.71 | 520500.0 | 7.23 |
| 2020-05-29 | 7.63 | 7.27 | 7.43 | 7.32 | 589500.0 | 6.86 |
| 2020-05-28 | 8.29 | 7.51 | 8.29 | 7.6 | 452500.0 | 7.12 |
| 2020-05-27 | 8.31 | 7.96 | 8.24 | 8.12 | 664400.0 | 7.61 |
| 2020-05-26 | 8.1 | 7.5 | 7.64 | 7.99 | 412400.0 | 7.49 |
| 2020-05-22 | 7.44 | 7.05 | 7.44 | 7.32 | 230000.0 | 6.86 |
| 2020-05-21 | 7.46 | 7.11 | 7.21 | 7.37 | 255300.0 | 6.91 |
| 2020-05-20 | 7.41 | 7.07 | 7.22 | 7.23 | 297000.0 | 6.78 |
| 2020-05-19 | 7.27 | 6.81 | 7.08 | 7.09 | 412000.0 | 6.64 |
| 2020-05-18 | 7.25 | 6.71 | 6.71 | 7.14 | 550000.0 | 6.69 |
| 2020-05-15 | 6.46 | 6.08 | 6.42 | 6.34 | 498300.0 | 5.94 |
| 2020-05-14 | 6.44 | 5.86 | 6.12 | 6.31 | 474900.0 | 5.91 |
| 2020-05-13 | 6.52 | 6.05 | 6.35 | 6.31 | 468100.0 | 5.91 |
| 2020-05-12 | 6.97 | 6.45 | 6.91 | 6.48 | 566800.0 | 6.07 |
| 2020-05-11 | 7.46 | 6.92 | 7.29 | 6.96 | 535800.0 | 6.52 |
| 2020-05-08 | 7.55 | 6.96 | 7.07 | 7.46 | 353600.0 | 6.99 |
| 2020-05-07 | 7.8 | 6.68 | 6.92 | 6.97 | 593500.0 | 6.53 |
| 2020-05-06 | 7.16 | 6.61 | 6.99 | 6.92 | 508600.0 | 6.42 |
| 2020-05-05 | 7.42 | 6.93 | 7.19 | 7.01 | 355000.0 | 6.5 |
| 2020-05-04 | 7.2 | 6.71 | 7.15 | 7.01 | 523300.0 | 6.5 |
| 2020-05-01 | 7.62 | 7.03 | 7.42 | 7.35 | 670100.0 | 6.82 |
| 2020-04-30 | 8.45 | 7.43 | 8.45 | 7.71 | 933500.0 | 7.15 |
| 2020-04-29 | 8.73 | 7.5 | 7.76 | 8.61 | 1234900.0 | 7.99 |
| 2020-04-28 | 8.0 | 7.25 | 7.45 | 7.48 | 875400.0 | 6.94 |
| 2020-04-27 | 7.26 | 6.34 | 6.41 | 7.14 | 679600.0 | 6.62 |
| 2020-04-24 | 6.56 | 6.04 | 6.47 | 6.33 | 405700.0 | 5.87 |
| 2020-04-23 | 6.68 | 6.25 | 6.38 | 6.47 | 437400.0 | 6.0 |
| 2020-04-22 | 6.63 | 6.3 | 6.55 | 6.35 | 333000.0 | 5.89 |
| 2020-04-21 | 6.63 | 6.21 | 6.3 | 6.4 | 390500.0 | 5.94 |
| 2020-04-20 | 6.86 | 6.4 | 6.61 | 6.55 | 430700.0 | 6.08 |
| 2020-04-17 | 7.21 | 6.65 | 6.98 | 6.8 | 558300.0 | 6.31 |
| 2020-04-16 | 6.75 | 6.5 | 6.68 | 6.65 | 468700.0 | 6.17 |
| 2020-04-15 | 7.09 | 6.27 | 6.92 | 6.74 | 1049800.0 | 6.25 |
| 2020-04-14 | 7.4 | 6.77 | 6.94 | 7.19 | 599800.0 | 6.67 |
| 2020-04-13 | 6.94 | 6.4 | 6.81 | 6.76 | 432200.0 | 6.27 |
| 2020-04-09 | 7.28 | 6.45 | 6.75 | 6.94 | 725500.0 | 6.44 |
| 2020-04-08 | 6.68 | 5.97 | 6.01 | 6.48 | 829900.0 | 5.94 |
| 2020-04-07 | 6.47 | 5.66 | 6.01 | 5.82 | 649000.0 | 5.34 |
| 2020-04-06 | 5.79 | 5.02 | 5.02 | 5.67 | 468800.0 | 5.2 |
| 2020-04-03 | 5.4 | 4.74 | 5.28 | 4.98 | 756100.0 | 4.57 |
| 2020-04-02 | 5.53 | 5.02 | 5.47 | 5.29 | 474800.0 | 4.85 |
| 2020-04-01 | 5.95 | 5.24 | 5.8 | 5.38 | 716400.0 | 4.94 |
| 2020-03-31 | 6.75 | 5.66 | 6.64 | 6.25 | 1381200.0 | 5.73 |
| 2020-03-30 | 7.18 | 6.19 | 7.11 | 6.84 | 1059400.0 | 6.28 |
| 2020-03-27 | 7.42 | 6.64 | 6.84 | 7.11 | 583700.0 | 6.52 |
| 2020-03-26 | 7.42 | 6.64 | 7.32 | 7.08 | 900100.0 | 6.5 |
| 2020-03-25 | 7.85 | 6.91 | 7.54 | 6.97 | 1108600.0 | 6.39 |
| 2020-03-24 | 7.8 | 6.76 | 7.36 | 7.49 | 1071600.0 | 6.87 |
| 2020-03-23 | 7.41 | 6.4 | 7.28 | 6.9 | 782600.0 | 6.33 |
| 2020-03-20 | 7.6 | 6.65 | 6.73 | 7.22 | 1880200.0 | 6.62 |
| 2020-03-19 | 6.83 | 4.82 | 5.0 | 6.61 | 1107900.0 | 6.06 |
| 2020-03-18 | 5.02 | 4.2 | 5.0 | 4.79 | 1213500.0 | 4.39 |
| 2020-03-17 | 6.29 | 5.1 | 6.01 | 5.33 | 1689200.0 | 4.89 |
| 2020-03-16 | 6.93 | 5.83 | 6.3 | 5.84 | 686200.0 | 5.36 |
| 2020-03-13 | 7.82 | 6.59 | 7.5 | 7.29 | 732100.0 | 6.69 |
| 2020-03-12 | 8.06 | 6.83 | 8.0 | 6.88 | 1214200.0 | 6.31 |
| 2020-03-11 | 9.29 | 8.45 | 9.18 | 8.52 | 774100.0 | 7.82 |
| 2020-03-10 | 9.62 | 8.62 | 9.48 | 9.44 | 1112400.0 | 8.66 |
| 2020-03-09 | 9.66 | 8.96 | 9.59 | 9.18 | 818500.0 | 8.42 |
| 2020-03-06 | 10.32 | 9.8 | 9.9 | 10.11 | 434100.0 | 9.28 |
| 2020-03-05 | 10.85 | 10.1 | 10.84 | 10.38 | 624700.0 | 9.44 |
| 2020-03-04 | 11.07 | 10.74 | 10.89 | 11.03 | 503500.0 | 10.03 |
| 2020-03-03 | 11.2 | 10.52 | 10.72 | 10.71 | 651600.0 | 9.74 |
| 2020-03-02 | 10.75 | 10.19 | 10.34 | 10.75 | 529000.0 | 9.77 |
| 2020-02-28 | 10.82 | 9.4 | 10.02 | 10.4 | 1018200.0 | 9.46 |
| 2020-02-27 | 11.89 | 10.89 | 11.66 | 10.96 | 1014500.0 | 9.97 |
| 2020-02-26 | 12.6 | 11.98 | 12.51 | 12.12 | 661700.0 | 11.02 |
| 2020-02-25 | 12.91 | 12.29 | 12.85 | 12.41 | 411000.0 | 11.28 |
| 2020-02-24 | 13.1 | 12.86 | 13.0 | 12.88 | 318100.0 | 11.71 |
| 2020-02-21 | 13.26 | 12.93 | 12.95 | 13.21 | 457900.0 | 12.01 |
| 2020-02-20 | 13.1 | 12.9 | 12.93 | 12.93 | 306900.0 | 11.76 |
| 2020-02-19 | 13.38 | 12.91 | 13.38 | 12.93 | 391400.0 | 11.76 |
| 2020-02-18 | 13.51 | 13.3 | 13.42 | 13.41 | 352000.0 | 12.19 |