| 名前 | BlackRock 2022 Global Income Opportunity Trust Common Shares of Beneficial Interest |
| ティッカー | BGIO |
| 国 | United States |
| 上場年 | 2017.0 |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 9.18 | 9.13 | 9.13 | 9.15 | 56000.0 | 9.15 |
| 2021-02-12 | 9.22 | 9.13 | 9.13 | 9.18 | 44400.0 | 9.18 |
| 2021-02-11 | 9.25 | 9.12 | 9.23 | 9.18 | 51400.0 | 9.13 |
| 2021-02-10 | 9.24 | 9.16 | 9.2 | 9.2 | 38600.0 | 9.15 |
| 2021-02-09 | 9.21 | 9.18 | 9.18 | 9.21 | 27800.0 | 9.16 |
| 2021-02-08 | 9.22 | 9.19 | 9.19 | 9.22 | 38800.0 | 9.17 |
| 2021-02-05 | 9.22 | 9.12 | 9.15 | 9.22 | 39400.0 | 9.17 |
| 2021-02-04 | 9.2 | 9.12 | 9.12 | 9.18 | 44600.0 | 9.13 |
| 2021-02-03 | 9.15 | 9.11 | 9.15 | 9.12 | 48900.0 | 9.07 |
| 2021-02-02 | 9.2 | 9.11 | 9.14 | 9.15 | 30900.0 | 9.1 |
| 2021-02-01 | 9.19 | 9.11 | 9.11 | 9.18 | 18800.0 | 9.13 |
| 2021-01-29 | 9.18 | 9.08 | 9.12 | 9.11 | 48500.0 | 9.06 |
| 2021-01-28 | 9.2 | 9.11 | 9.11 | 9.17 | 15100.0 | 9.12 |
| 2021-01-27 | 9.22 | 9.06 | 9.12 | 9.15 | 74900.0 | 9.1 |
| 2021-01-26 | 9.21 | 9.14 | 9.15 | 9.18 | 33700.0 | 9.13 |
| 2021-01-25 | 9.18 | 9.08 | 9.17 | 9.14 | 51700.0 | 9.09 |
| 2021-01-22 | 9.2 | 9.11 | 9.15 | 9.2 | 21800.0 | 9.15 |
| 2021-01-21 | 9.2 | 9.08 | 9.08 | 9.16 | 39500.0 | 9.11 |
| 2021-01-20 | 9.12 | 9.07 | 9.07 | 9.09 | 30100.0 | 9.04 |
| 2021-01-19 | 9.09 | 9.06 | 9.06 | 9.09 | 19700.0 | 9.04 |
| 2021-01-15 | 9.09 | 9.04 | 9.08 | 9.09 | 30700.0 | 9.04 |
| 2021-01-14 | 9.09 | 9.01 | 9.07 | 9.07 | 64600.0 | 9.02 |
| 2021-01-13 | 9.08 | 9.0 | 9.04 | 9.05 | 16800.0 | 9.0 |
| 2021-01-12 | 9.05 | 8.99 | 9.01 | 9.04 | 40800.0 | 8.99 |
| 2021-01-11 | 9.05 | 8.96 | 9.0 | 9.02 | 46600.0 | 8.97 |
| 2021-01-08 | 9.0 | 8.96 | 8.99 | 8.99 | 29200.0 | 8.94 |
| 2021-01-07 | 9.0 | 8.96 | 8.98 | 9.0 | 17600.0 | 8.95 |
| 2021-01-06 | 9.06 | 8.95 | 9.04 | 9.0 | 23400.0 | 8.95 |
| 2021-01-05 | 9.04 | 8.94 | 8.94 | 9.04 | 45700.0 | 8.99 |
| 2021-01-04 | 9.02 | 8.91 | 8.99 | 8.99 | 42900.0 | 8.94 |
| 2020-12-31 | 9.05 | 8.99 | 8.99 | 9.04 | 64500.0 | 8.99 |
| 2020-12-30 | 9.0 | 8.95 | 9.0 | 9.0 | 36900.0 | 8.95 |
| 2020-12-29 | 9.0 | 8.91 | 8.91 | 9.0 | 55600.0 | 8.9 |
| 2020-12-28 | 8.95 | 8.87 | 8.89 | 8.95 | 50600.0 | 8.85 |
| 2020-12-24 | 8.95 | 8.86 | 8.95 | 8.92 | 55100.0 | 8.82 |
| 2020-12-23 | 8.94 | 8.85 | 8.85 | 8.89 | 57900.0 | 8.79 |
| 2020-12-22 | 8.93 | 8.82 | 8.92 | 8.88 | 160300.0 | 8.78 |
| 2020-12-21 | 8.95 | 8.86 | 8.95 | 8.87 | 110800.0 | 8.77 |
| 2020-12-18 | 8.95 | 8.82 | 8.88 | 8.91 | 108800.0 | 8.81 |
| 2020-12-17 | 8.98 | 8.9 | 8.9 | 8.9 | 22700.0 | 8.8 |
| 2020-12-16 | 9.04 | 8.88 | 9.04 | 8.9 | 52700.0 | 8.8 |
| 2020-12-15 | 8.99 | 8.85 | 8.97 | 8.95 | 57300.0 | 8.85 |
| 2020-12-14 | 9.09 | 8.95 | 9.02 | 8.97 | 44200.0 | 8.87 |
| 2020-12-11 | 9.09 | 8.97 | 8.97 | 9.08 | 69900.0 | 8.93 |
| 2020-12-10 | 9.03 | 8.91 | 8.91 | 9.0 | 23600.0 | 8.85 |
| 2020-12-09 | 9.05 | 8.92 | 8.95 | 8.95 | 70300.0 | 8.8 |
| 2020-12-08 | 9.04 | 8.9 | 8.95 | 8.97 | 33900.0 | 8.82 |
| 2020-12-07 | 8.96 | 8.89 | 8.89 | 8.91 | 22200.0 | 8.76 |
| 2020-12-04 | 8.92 | 8.87 | 8.87 | 8.89 | 11400.0 | 8.74 |
| 2020-12-03 | 8.94 | 8.81 | 8.91 | 8.85 | 97400.0 | 8.7 |
| 2020-12-02 | 8.95 | 8.8 | 8.8 | 8.91 | 29100.0 | 8.76 |
| 2020-12-01 | 8.92 | 8.78 | 8.78 | 8.85 | 37000.0 | 8.7 |
| 2020-11-30 | 8.85 | 8.76 | 8.85 | 8.82 | 26300.0 | 8.68 |
| 2020-11-27 | 8.85 | 8.77 | 8.8 | 8.85 | 7100.0 | 8.7 |
| 2020-11-25 | 8.82 | 8.76 | 8.76 | 8.8 | 10800.0 | 8.66 |
| 2020-11-24 | 8.79 | 8.71 | 8.71 | 8.76 | 30000.0 | 8.62 |
| 2020-11-23 | 8.79 | 8.65 | 8.74 | 8.71 | 34600.0 | 8.57 |
| 2020-11-20 | 8.77 | 8.73 | 8.74 | 8.74 | 18300.0 | 8.6 |
| 2020-11-19 | 8.85 | 8.67 | 8.73 | 8.81 | 32700.0 | 8.67 |
| 2020-11-18 | 8.85 | 8.69 | 8.73 | 8.77 | 67900.0 | 8.63 |
| 2020-11-17 | 8.74 | 8.57 | 8.59 | 8.73 | 67600.0 | 8.59 |
| 2020-11-16 | 8.7 | 8.6 | 8.61 | 8.65 | 128600.0 | 8.51 |
| 2020-11-13 | 8.65 | 8.54 | 8.64 | 8.64 | 170300.0 | 8.5 |
| 2020-11-12 | 8.8 | 8.69 | 8.76 | 8.69 | 68000.0 | 8.5 |
| 2020-11-11 | 8.81 | 8.75 | 8.81 | 8.81 | 28100.0 | 8.62 |
| 2020-11-10 | 8.79 | 8.69 | 8.71 | 8.79 | 17600.0 | 8.6 |
| 2020-11-09 | 8.77 | 8.56 | 8.68 | 8.56 | 23400.0 | 8.37 |
| 2020-11-06 | 8.72 | 8.62 | 8.62 | 8.67 | 7400.0 | 8.48 |
| 2020-11-05 | 8.8 | 8.57 | 8.61 | 8.67 | 17600.0 | 8.48 |
| 2020-11-04 | 8.71 | 8.56 | 8.69 | 8.6 | 24600.0 | 8.41 |
| 2020-11-03 | 8.69 | 8.51 | 8.56 | 8.64 | 52500.0 | 8.45 |
| 2020-11-02 | 8.6 | 8.26 | 8.6 | 8.49 | 46800.0 | 8.3 |
| 2020-10-30 | 8.63 | 8.53 | 8.63 | 8.61 | 18200.0 | 8.42 |
| 2020-10-29 | 8.63 | 8.45 | 8.48 | 8.58 | 39400.0 | 8.39 |
| 2020-10-28 | 8.57 | 8.39 | 8.57 | 8.46 | 33300.0 | 8.27 |
| 2020-10-27 | 8.63 | 8.53 | 8.54 | 8.59 | 19800.0 | 8.4 |
| 2020-10-26 | 8.54 | 8.5 | 8.5 | 8.54 | 69000.0 | 8.35 |
| 2020-10-23 | 8.61 | 8.55 | 8.6 | 8.61 | 38500.0 | 8.42 |
| 2020-10-22 | 8.6 | 8.55 | 8.6 | 8.56 | 31100.0 | 8.37 |
| 2020-10-21 | 8.62 | 8.54 | 8.62 | 8.59 | 43600.0 | 8.4 |
| 2020-10-20 | 8.63 | 8.53 | 8.54 | 8.59 | 103300.0 | 8.4 |
| 2020-10-19 | 8.61 | 8.52 | 8.56 | 8.54 | 53500.0 | 8.35 |
| 2020-10-16 | 8.61 | 8.55 | 8.59 | 8.55 | 28100.0 | 8.36 |
| 2020-10-15 | 8.62 | 8.53 | 8.61 | 8.58 | 40500.0 | 8.39 |
| 2020-10-14 | 8.66 | 8.59 | 8.63 | 8.6 | 28000.0 | 8.41 |
| 2020-10-13 | 8.65 | 8.6 | 8.6 | 8.63 | 48100.0 | 8.39 |
| 2020-10-12 | 8.61 | 8.58 | 8.6 | 8.6 | 33100.0 | 8.36 |
| 2020-10-09 | 8.6 | 8.46 | 8.58 | 8.56 | 49500.0 | 8.32 |
| 2020-10-08 | 8.67 | 8.56 | 8.66 | 8.61 | 36000.0 | 8.37 |
| 2020-10-07 | 8.72 | 8.61 | 8.71 | 8.67 | 56100.0 | 8.43 |
| 2020-10-06 | 8.79 | 8.67 | 8.71 | 8.79 | 13600.0 | 8.55 |
| 2020-10-05 | 8.81 | 8.69 | 8.81 | 8.81 | 11200.0 | 8.57 |
| 2020-10-02 | 8.84 | 8.57 | 8.72 | 8.76 | 46400.0 | 8.52 |
| 2020-10-01 | 8.74 | 8.6 | 8.61 | 8.72 | 18100.0 | 8.48 |
| 2020-09-30 | 8.79 | 8.6 | 8.79 | 8.65 | 41000.0 | 8.41 |
| 2020-09-29 | 8.72 | 8.59 | 8.59 | 8.71 | 10900.0 | 8.47 |
| 2020-09-28 | 8.66 | 8.55 | 8.66 | 8.58 | 18400.0 | 8.34 |
| 2020-09-25 | 8.66 | 8.51 | 8.56 | 8.54 | 25300.0 | 8.3 |
| 2020-09-24 | 8.65 | 8.55 | 8.65 | 8.6 | 66100.0 | 8.36 |
| 2020-09-23 | 8.85 | 8.6 | 8.64 | 8.65 | 63700.0 | 8.41 |
| 2020-09-22 | 8.65 | 8.55 | 8.64 | 8.64 | 43500.0 | 8.4 |
| 2020-09-21 | 8.7 | 8.56 | 8.63 | 8.61 | 60500.0 | 8.37 |
| 2020-09-18 | 8.74 | 8.58 | 8.58 | 8.65 | 9900.0 | 8.41 |
| 2020-09-17 | 8.7 | 8.55 | 8.7 | 8.56 | 39700.0 | 8.32 |
| 2020-09-16 | 8.75 | 8.55 | 8.56 | 8.7 | 58700.0 | 8.46 |
| 2020-09-15 | 8.61 | 8.56 | 8.58 | 8.59 | 32200.0 | 8.35 |
| 2020-09-14 | 8.59 | 8.52 | 8.59 | 8.56 | 14200.0 | 8.32 |
| 2020-09-11 | 8.55 | 8.5 | 8.55 | 8.51 | 43100.0 | 8.23 |
| 2020-09-10 | 8.63 | 8.46 | 8.59 | 8.51 | 50200.0 | 8.23 |
| 2020-09-09 | 8.62 | 8.51 | 8.55 | 8.53 | 30600.0 | 8.24 |
| 2020-09-08 | 8.69 | 8.5 | 8.67 | 8.56 | 73400.0 | 8.28 |
| 2020-09-04 | 8.78 | 8.55 | 8.67 | 8.67 | 41200.0 | 8.38 |
| 2020-09-03 | 8.79 | 8.63 | 8.79 | 8.72 | 53300.0 | 8.42 |
| 2020-09-02 | 8.81 | 8.71 | 8.79 | 8.77 | 61400.0 | 8.48 |
| 2020-09-01 | 8.79 | 8.7 | 8.79 | 8.73 | 36600.0 | 8.44 |
| 2020-08-31 | 8.76 | 8.65 | 8.76 | 8.74 | 16500.0 | 8.45 |
| 2020-08-28 | 8.74 | 8.55 | 8.58 | 8.74 | 27800.0 | 8.45 |
| 2020-08-27 | 8.64 | 8.55 | 8.62 | 8.61 | 25400.0 | 8.32 |
| 2020-08-26 | 8.7 | 8.53 | 8.65 | 8.64 | 39100.0 | 8.35 |
| 2020-08-25 | 8.69 | 8.52 | 8.52 | 8.66 | 17200.0 | 8.37 |
| 2020-08-24 | 8.57 | 8.48 | 8.5 | 8.53 | 37000.0 | 8.24 |
| 2020-08-21 | 8.6 | 8.49 | 8.54 | 8.5 | 53300.0 | 8.22 |
| 2020-08-20 | 8.69 | 8.48 | 8.57 | 8.55 | 56900.0 | 8.26 |
| 2020-08-19 | 8.64 | 8.51 | 8.56 | 8.55 | 53400.0 | 8.26 |
| 2020-08-18 | 8.59 | 8.53 | 8.56 | 8.54 | 22600.0 | 8.25 |
| 2020-08-17 | 8.56 | 8.45 | 8.51 | 8.5 | 31900.0 | 8.22 |
| 2020-08-14 | 8.57 | 8.45 | 8.53 | 8.57 | 49000.0 | 8.28 |
| 2020-08-13 | 8.61 | 8.52 | 8.61 | 8.56 | 31300.0 | 8.27 |
| 2020-08-12 | 8.69 | 8.55 | 8.57 | 8.59 | 41400.0 | 8.25 |
| 2020-08-11 | 8.65 | 8.48 | 8.51 | 8.6 | 67200.0 | 8.26 |
| 2020-08-10 | 8.56 | 8.47 | 8.51 | 8.51 | 68200.0 | 8.18 |
| 2020-08-07 | 8.57 | 8.49 | 8.57 | 8.5 | 48400.0 | 8.17 |
| 2020-08-06 | 8.6 | 8.55 | 8.6 | 8.57 | 26800.0 | 8.24 |
| 2020-08-05 | 8.65 | 8.49 | 8.65 | 8.51 | 19100.0 | 8.18 |
| 2020-08-04 | 8.69 | 8.47 | 8.65 | 8.5 | 31700.0 | 8.17 |
| 2020-08-03 | 8.57 | 8.47 | 8.57 | 8.51 | 19400.0 | 8.18 |
| 2020-07-31 | 8.63 | 8.44 | 8.63 | 8.5 | 24300.0 | 8.17 |
| 2020-07-30 | 8.54 | 8.4 | 8.45 | 8.54 | 31600.0 | 8.21 |
| 2020-07-29 | 8.56 | 8.41 | 8.42 | 8.52 | 15500.0 | 8.19 |
| 2020-07-28 | 8.5 | 8.41 | 8.49 | 8.41 | 36500.0 | 8.09 |
| 2020-07-27 | 8.45 | 8.27 | 8.28 | 8.41 | 23900.0 | 8.08 |
| 2020-07-24 | 8.31 | 8.24 | 8.29 | 8.24 | 107400.0 | 7.92 |
| 2020-07-23 | 8.35 | 8.22 | 8.31 | 8.27 | 43100.0 | 7.95 |
| 2020-07-22 | 8.42 | 8.28 | 8.3 | 8.28 | 48300.0 | 7.96 |
| 2020-07-21 | 8.33 | 8.27 | 8.28 | 8.33 | 59100.0 | 8.0 |
| 2020-07-20 | 8.31 | 8.24 | 8.26 | 8.28 | 27900.0 | 7.95 |
| 2020-07-17 | 8.33 | 8.25 | 8.25 | 8.33 | 16600.0 | 8.0 |
| 2020-07-16 | 8.29 | 8.23 | 8.29 | 8.23 | 28100.0 | 7.91 |
| 2020-07-15 | 8.38 | 8.29 | 8.38 | 8.29 | 27000.0 | 7.97 |
| 2020-07-14 | 8.3 | 8.22 | 8.25 | 8.25 | 4900.0 | 7.93 |
| 2020-07-13 | 8.42 | 8.3 | 8.34 | 8.32 | 16600.0 | 7.95 |
| 2020-07-10 | 8.35 | 8.28 | 8.32 | 8.35 | 13600.0 | 7.98 |
| 2020-07-09 | 8.36 | 8.21 | 8.33 | 8.28 | 69200.0 | 7.91 |
| 2020-07-08 | 8.39 | 8.3 | 8.35 | 8.37 | 19200.0 | 7.99 |
| 2020-07-07 | 8.43 | 8.29 | 8.43 | 8.4 | 25800.0 | 8.02 |
| 2020-07-06 | 8.41 | 8.29 | 8.35 | 8.41 | 17000.0 | 8.03 |
| 2020-07-02 | 8.42 | 8.21 | 8.33 | 8.27 | 58900.0 | 7.9 |
| 2020-07-01 | 8.37 | 8.31 | 8.33 | 8.35 | 11000.0 | 7.98 |
| 2020-06-30 | 8.37 | 8.23 | 8.35 | 8.35 | 22800.0 | 7.98 |
| 2020-06-29 | 8.38 | 8.25 | 8.33 | 8.33 | 22900.0 | 7.96 |
| 2020-06-26 | 8.4 | 8.25 | 8.39 | 8.34 | 30800.0 | 7.97 |
| 2020-06-25 | 8.35 | 8.28 | 8.3 | 8.33 | 13800.0 | 7.96 |
| 2020-06-24 | 8.36 | 8.27 | 8.31 | 8.31 | 16500.0 | 7.94 |
| 2020-06-23 | 8.47 | 8.28 | 8.39 | 8.3 | 28900.0 | 7.93 |
| 2020-06-22 | 8.4 | 8.27 | 8.33 | 8.32 | 21500.0 | 7.95 |
| 2020-06-19 | 8.46 | 8.32 | 8.46 | 8.39 | 16400.0 | 8.01 |
| 2020-06-18 | 8.35 | 8.26 | 8.26 | 8.32 | 34000.0 | 7.95 |
| 2020-06-17 | 8.46 | 8.26 | 8.44 | 8.26 | 19300.0 | 7.89 |
| 2020-06-16 | 8.67 | 8.29 | 8.67 | 8.54 | 47200.0 | 8.16 |
| 2020-06-15 | 8.46 | 8.14 | 8.14 | 8.45 | 27800.0 | 8.07 |
| 2020-06-12 | 8.45 | 8.21 | 8.4 | 8.27 | 36200.0 | 7.9 |
| 2020-06-11 | 8.52 | 8.35 | 8.52 | 8.41 | 39900.0 | 7.98 |
| 2020-06-10 | 8.66 | 8.46 | 8.46 | 8.58 | 12700.0 | 8.15 |
| 2020-06-09 | 8.73 | 8.36 | 8.71 | 8.36 | 23700.0 | 7.94 |
| 2020-06-08 | 8.78 | 8.47 | 8.49 | 8.78 | 16900.0 | 8.34 |
| 2020-06-05 | 8.6 | 8.44 | 8.48 | 8.51 | 12600.0 | 8.08 |
| 2020-06-04 | 8.48 | 8.3 | 8.35 | 8.4 | 19200.0 | 7.97 |
| 2020-06-03 | 8.59 | 8.35 | 8.55 | 8.35 | 28000.0 | 7.93 |
| 2020-06-02 | 8.57 | 8.4 | 8.4 | 8.52 | 17600.0 | 8.09 |
| 2020-06-01 | 8.41 | 8.31 | 8.38 | 8.4 | 15100.0 | 7.98 |
| 2020-05-29 | 8.34 | 8.14 | 8.33 | 8.33 | 20400.0 | 7.91 |
| 2020-05-28 | 8.31 | 7.97 | 8.07 | 8.3 | 62200.0 | 7.88 |
| 2020-05-27 | 8.2 | 7.92 | 8.07 | 8.16 | 20400.0 | 7.75 |
| 2020-05-26 | 8.14 | 7.95 | 8.02 | 8.14 | 22600.0 | 7.73 |
| 2020-05-22 | 8.06 | 7.92 | 7.92 | 8.0 | 37900.0 | 7.6 |
| 2020-05-21 | 8.01 | 7.82 | 7.86 | 8.01 | 40500.0 | 7.61 |
| 2020-05-20 | 7.98 | 7.76 | 7.77 | 7.97 | 30200.0 | 7.57 |
| 2020-05-19 | 7.89 | 7.77 | 7.89 | 7.77 | 11700.0 | 7.38 |
| 2020-05-18 | 7.88 | 7.81 | 7.81 | 7.81 | 18800.0 | 7.42 |
| 2020-05-15 | 7.73 | 7.64 | 7.69 | 7.72 | 16800.0 | 7.33 |
| 2020-05-14 | 7.71 | 7.6 | 7.7 | 7.69 | 22900.0 | 7.3 |
| 2020-05-13 | 7.75 | 7.69 | 7.69 | 7.75 | 92800.0 | 7.31 |
| 2020-05-12 | 7.79 | 7.62 | 7.71 | 7.65 | 102100.0 | 7.22 |
| 2020-05-11 | 7.76 | 7.7 | 7.75 | 7.74 | 43200.0 | 7.3 |
| 2020-05-08 | 7.82 | 7.7 | 7.81 | 7.78 | 14000.0 | 7.34 |
| 2020-05-07 | 7.91 | 7.7 | 7.91 | 7.7 | 27800.0 | 7.26 |
| 2020-05-06 | 7.91 | 7.78 | 7.88 | 7.91 | 29900.0 | 7.46 |
| 2020-05-05 | 7.89 | 7.72 | 7.83 | 7.89 | 17700.0 | 7.44 |
| 2020-05-04 | 7.85 | 7.63 | 7.78 | 7.81 | 53000.0 | 7.37 |
| 2020-05-01 | 7.89 | 7.75 | 7.77 | 7.88 | 32500.0 | 7.43 |
| 2020-04-30 | 7.94 | 7.71 | 7.94 | 7.83 | 19500.0 | 7.39 |
| 2020-04-29 | 8.04 | 7.59 | 7.59 | 7.91 | 40900.0 | 7.46 |
| 2020-04-28 | 7.74 | 7.56 | 7.72 | 7.56 | 40700.0 | 7.13 |
| 2020-04-27 | 7.76 | 7.65 | 7.65 | 7.72 | 32300.0 | 7.28 |
| 2020-04-24 | 7.84 | 7.61 | 7.76 | 7.76 | 8000.0 | 7.32 |
| 2020-04-23 | 7.96 | 7.57 | 7.76 | 7.62 | 65000.0 | 7.19 |
| 2020-04-22 | 7.93 | 7.64 | 7.83 | 7.83 | 34500.0 | 7.39 |
| 2020-04-21 | 7.95 | 7.68 | 7.75 | 7.8 | 37200.0 | 7.36 |
| 2020-04-20 | 7.94 | 7.78 | 7.91 | 7.78 | 28500.0 | 7.34 |
| 2020-04-17 | 8.18 | 7.78 | 7.78 | 7.96 | 64800.0 | 7.51 |
| 2020-04-16 | 7.87 | 7.6 | 7.87 | 7.81 | 49600.0 | 7.37 |
| 2020-04-15 | 7.89 | 7.66 | 7.86 | 7.78 | 34200.0 | 7.34 |
| 2020-04-14 | 8.12 | 7.36 | 7.36 | 8.12 | 205200.0 | 7.66 |
| 2020-04-13 | 7.49 | 7.25 | 7.48 | 7.25 | 129700.0 | 6.79 |
| 2020-04-09 | 7.9 | 7.24 | 7.5 | 7.35 | 121800.0 | 6.89 |
| 2020-04-08 | 7.68 | 7.25 | 7.68 | 7.25 | 89900.0 | 6.79 |
| 2020-04-07 | 7.98 | 7.2 | 7.52 | 7.2 | 118600.0 | 6.75 |
| 2020-04-06 | 7.93 | 7.4 | 7.54 | 7.46 | 63400.0 | 6.99 |
| 2020-04-03 | 7.75 | 7.35 | 7.65 | 7.4 | 40600.0 | 6.93 |
| 2020-04-02 | 8.14 | 7.24 | 7.24 | 7.7 | 60100.0 | 7.21 |
| 2020-04-01 | 7.68 | 6.98 | 7.5 | 7.4 | 72400.0 | 6.93 |
| 2020-03-31 | 7.66 | 7.08 | 7.24 | 7.58 | 83500.0 | 7.1 |
| 2020-03-30 | 7.14 | 6.73 | 6.81 | 7.1 | 62000.0 | 6.65 |
| 2020-03-27 | 7.59 | 6.78 | 7.16 | 7.0 | 37700.0 | 6.56 |
| 2020-03-26 | 7.43 | 6.42 | 6.52 | 7.25 | 133200.0 | 6.79 |
| 2020-03-25 | 7.7 | 6.4 | 6.89 | 6.58 | 160300.0 | 6.16 |
| 2020-03-24 | 7.28 | 6.74 | 6.74 | 6.97 | 68400.0 | 6.53 |
| 2020-03-23 | 7.41 | 5.91 | 7.41 | 6.62 | 178300.0 | 6.2 |
| 2020-03-20 | 7.43 | 6.59 | 7.06 | 6.98 | 226700.0 | 6.54 |
| 2020-03-19 | 7.32 | 5.66 | 7.17 | 7.32 | 375800.0 | 6.86 |
| 2020-03-18 | 7.53 | 6.63 | 7.23 | 7.38 | 110200.0 | 6.91 |
| 2020-03-17 | 7.98 | 7.34 | 7.86 | 7.95 | 61200.0 | 7.45 |
| 2020-03-16 | 8.4 | 7.61 | 8.4 | 8.09 | 25700.0 | 7.57 |
| 2020-03-13 | 8.97 | 8.3 | 8.3 | 8.74 | 50300.0 | 8.19 |
| 2020-03-12 | 8.54 | 7.64 | 8.35 | 8.34 | 86300.0 | 7.77 |
| 2020-03-11 | 9.17 | 8.86 | 9.03 | 8.91 | 48700.0 | 8.3 |
| 2020-03-10 | 9.34 | 9.09 | 9.17 | 9.17 | 49300.0 | 8.54 |
| 2020-03-09 | 9.5 | 9.03 | 9.4 | 9.11 | 44500.0 | 8.48 |
| 2020-03-06 | 9.6 | 9.19 | 9.59 | 9.58 | 72300.0 | 8.92 |
| 2020-03-05 | 9.7 | 9.6 | 9.7 | 9.65 | 28300.0 | 8.99 |
| 2020-03-04 | 9.88 | 9.59 | 9.67 | 9.64 | 42600.0 | 8.98 |
| 2020-03-03 | 9.78 | 9.56 | 9.56 | 9.7 | 56300.0 | 9.03 |
| 2020-03-02 | 9.73 | 9.4 | 9.4 | 9.61 | 43300.0 | 8.95 |
| 2020-02-28 | 9.62 | 9.33 | 9.55 | 9.44 | 60400.0 | 8.79 |
| 2020-02-27 | 9.68 | 9.55 | 9.63 | 9.64 | 96000.0 | 8.98 |
| 2020-02-26 | 9.89 | 9.63 | 9.89 | 9.71 | 50900.0 | 9.04 |
| 2020-02-25 | 9.95 | 9.65 | 9.91 | 9.85 | 159700.0 | 9.17 |
| 2020-02-24 | 9.93 | 9.87 | 9.9 | 9.88 | 46900.0 | 9.2 |
| 2020-02-21 | 9.94 | 9.86 | 9.88 | 9.91 | 37800.0 | 9.23 |
| 2020-02-20 | 9.95 | 9.86 | 9.94 | 9.9 | 54900.0 | 9.22 |
| 2020-02-19 | 9.95 | 9.89 | 9.94 | 9.95 | 60700.0 | 9.27 |
| 2020-02-18 | 9.91 | 9.86 | 9.87 | 9.91 | 26400.0 | 9.23 |