| 名前 | BlackRock Income Trust Inc. (The) |
| ティッカー | BKT |
| 国 | United States |
| 上場年 | nan |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 6.12 | 6.08 | 6.09 | 6.09 | 238700.0 | 6.09 |
| 2021-02-12 | 6.17 | 6.12 | 6.12 | 6.13 | 178400.0 | 6.13 |
| 2021-02-11 | 6.18 | 6.14 | 6.16 | 6.17 | 187000.0 | 6.14 |
| 2021-02-10 | 6.17 | 6.07 | 6.15 | 6.16 | 571300.0 | 6.13 |
| 2021-02-09 | 6.17 | 6.11 | 6.16 | 6.17 | 156500.0 | 6.14 |
| 2021-02-08 | 6.18 | 6.13 | 6.18 | 6.15 | 157700.0 | 6.12 |
| 2021-02-05 | 6.18 | 6.15 | 6.17 | 6.16 | 147800.0 | 6.13 |
| 2021-02-04 | 6.17 | 6.13 | 6.16 | 6.16 | 165000.0 | 6.13 |
| 2021-02-03 | 6.16 | 6.11 | 6.13 | 6.16 | 184900.0 | 6.13 |
| 2021-02-02 | 6.13 | 6.09 | 6.11 | 6.1 | 124100.0 | 6.07 |
| 2021-02-01 | 6.17 | 6.09 | 6.17 | 6.12 | 242900.0 | 6.09 |
| 2021-01-29 | 6.17 | 6.1 | 6.13 | 6.17 | 119600.0 | 6.14 |
| 2021-01-28 | 6.14 | 6.1 | 6.13 | 6.13 | 216200.0 | 6.1 |
| 2021-01-27 | 6.13 | 6.1 | 6.12 | 6.13 | 138800.0 | 6.1 |
| 2021-01-26 | 6.13 | 6.09 | 6.13 | 6.12 | 217400.0 | 6.09 |
| 2021-01-25 | 6.13 | 6.1 | 6.11 | 6.13 | 230800.0 | 6.1 |
| 2021-01-22 | 6.12 | 6.09 | 6.11 | 6.1 | 157200.0 | 6.07 |
| 2021-01-21 | 6.14 | 6.07 | 6.13 | 6.08 | 182800.0 | 6.05 |
| 2021-01-20 | 6.17 | 6.06 | 6.11 | 6.12 | 432100.0 | 6.09 |
| 2021-01-19 | 6.11 | 6.0 | 6.05 | 6.11 | 439600.0 | 6.08 |
| 2021-01-15 | 6.03 | 6.0 | 6.03 | 6.0 | 395500.0 | 5.97 |
| 2021-01-14 | 6.05 | 6.02 | 6.04 | 6.02 | 216300.0 | 5.99 |
| 2021-01-13 | 6.05 | 6.02 | 6.04 | 6.04 | 293500.0 | 6.01 |
| 2021-01-12 | 6.08 | 6.01 | 6.08 | 6.03 | 513800.0 | 6.0 |
| 2021-01-11 | 6.09 | 6.06 | 6.07 | 6.09 | 318500.0 | 6.06 |
| 2021-01-08 | 6.07 | 6.04 | 6.06 | 6.06 | 160700.0 | 6.03 |
| 2021-01-07 | 6.06 | 6.04 | 6.05 | 6.06 | 239300.0 | 6.03 |
| 2021-01-06 | 6.08 | 6.04 | 6.08 | 6.05 | 406200.0 | 6.02 |
| 2021-01-05 | 6.08 | 6.07 | 6.07 | 6.08 | 116900.0 | 6.05 |
| 2021-01-04 | 6.09 | 6.06 | 6.08 | 6.08 | 310700.0 | 6.05 |
| 2020-12-31 | 6.07 | 6.06 | 6.07 | 6.07 | 400500.0 | 6.04 |
| 2020-12-30 | 6.07 | 6.06 | 6.07 | 6.07 | 652200.0 | 6.04 |
| 2020-12-29 | 6.1 | 6.08 | 6.1 | 6.1 | 589000.0 | 6.03 |
| 2020-12-28 | 6.1 | 6.08 | 6.1 | 6.09 | 273900.0 | 6.02 |
| 2020-12-24 | 6.1 | 6.09 | 6.1 | 6.09 | 101200.0 | 6.02 |
| 2020-12-23 | 6.1 | 6.08 | 6.1 | 6.1 | 458000.0 | 6.03 |
| 2020-12-22 | 6.12 | 6.08 | 6.09 | 6.1 | 338000.0 | 6.03 |
| 2020-12-21 | 6.1 | 6.07 | 6.09 | 6.1 | 375600.0 | 6.03 |
| 2020-12-18 | 6.1 | 6.07 | 6.08 | 6.07 | 330300.0 | 6.0 |
| 2020-12-17 | 6.1 | 6.07 | 6.09 | 6.07 | 473600.0 | 6.0 |
| 2020-12-16 | 6.1 | 6.07 | 6.1 | 6.08 | 201100.0 | 6.01 |
| 2020-12-15 | 6.1 | 6.07 | 6.07 | 6.1 | 157400.0 | 6.03 |
| 2020-12-14 | 6.09 | 6.07 | 6.09 | 6.07 | 198100.0 | 6.0 |
| 2020-12-11 | 6.11 | 6.09 | 6.1 | 6.1 | 343600.0 | 6.0 |
| 2020-12-10 | 6.1 | 6.08 | 6.1 | 6.09 | 143200.0 | 5.99 |
| 2020-12-09 | 6.11 | 6.09 | 6.09 | 6.11 | 240100.0 | 6.01 |
| 2020-12-08 | 6.12 | 6.07 | 6.07 | 6.11 | 110700.0 | 6.01 |
| 2020-12-07 | 6.1 | 6.07 | 6.07 | 6.08 | 432100.0 | 5.98 |
| 2020-12-04 | 6.1 | 6.07 | 6.09 | 6.08 | 246600.0 | 5.98 |
| 2020-12-03 | 6.11 | 6.07 | 6.09 | 6.08 | 365000.0 | 5.98 |
| 2020-12-02 | 6.14 | 6.06 | 6.11 | 6.09 | 894600.0 | 5.99 |
| 2020-12-01 | 6.14 | 6.12 | 6.13 | 6.13 | 237500.0 | 6.03 |
| 2020-11-30 | 6.12 | 6.1 | 6.12 | 6.12 | 198400.0 | 6.02 |
| 2020-11-27 | 6.12 | 6.1 | 6.1 | 6.11 | 46000.0 | 6.01 |
| 2020-11-25 | 6.11 | 6.09 | 6.11 | 6.09 | 185200.0 | 5.99 |
| 2020-11-24 | 6.11 | 6.09 | 6.09 | 6.11 | 227500.0 | 6.01 |
| 2020-11-23 | 6.12 | 6.09 | 6.1 | 6.1 | 221600.0 | 6.0 |
| 2020-11-20 | 6.13 | 6.1 | 6.12 | 6.11 | 125500.0 | 6.01 |
| 2020-11-19 | 6.12 | 6.08 | 6.08 | 6.11 | 154300.0 | 6.01 |
| 2020-11-18 | 6.12 | 6.08 | 6.11 | 6.11 | 331000.0 | 6.01 |
| 2020-11-17 | 6.12 | 6.09 | 6.1 | 6.11 | 157300.0 | 6.01 |
| 2020-11-16 | 6.11 | 6.08 | 6.1 | 6.09 | 553800.0 | 5.99 |
| 2020-11-13 | 6.1 | 6.06 | 6.06 | 6.08 | 268000.0 | 5.98 |
| 2020-11-12 | 6.11 | 6.08 | 6.08 | 6.1 | 107500.0 | 5.97 |
| 2020-11-11 | 6.08 | 6.04 | 6.08 | 6.08 | 335700.0 | 5.95 |
| 2020-11-10 | 6.09 | 6.07 | 6.07 | 6.08 | 424200.0 | 5.95 |
| 2020-11-09 | 6.1 | 6.06 | 6.1 | 6.08 | 349100.0 | 5.95 |
| 2020-11-06 | 6.13 | 6.07 | 6.12 | 6.09 | 205600.0 | 5.96 |
| 2020-11-05 | 6.13 | 6.1 | 6.1 | 6.1 | 232300.0 | 5.97 |
| 2020-11-04 | 6.12 | 6.08 | 6.1 | 6.09 | 148500.0 | 5.96 |
| 2020-11-03 | 6.1 | 6.05 | 6.09 | 6.09 | 205900.0 | 5.96 |
| 2020-11-02 | 6.14 | 6.08 | 6.13 | 6.08 | 208000.0 | 5.95 |
| 2020-10-30 | 6.14 | 6.11 | 6.14 | 6.13 | 208400.0 | 5.99 |
| 2020-10-29 | 6.14 | 6.11 | 6.13 | 6.13 | 116800.0 | 5.99 |
| 2020-10-28 | 6.15 | 6.08 | 6.1 | 6.14 | 182600.0 | 6.0 |
| 2020-10-27 | 6.13 | 6.08 | 6.13 | 6.09 | 129400.0 | 5.96 |
| 2020-10-26 | 6.13 | 6.11 | 6.11 | 6.12 | 134900.0 | 5.99 |
| 2020-10-23 | 6.12 | 6.11 | 6.12 | 6.11 | 172900.0 | 5.98 |
| 2020-10-22 | 6.13 | 6.11 | 6.13 | 6.13 | 97300.0 | 5.99 |
| 2020-10-21 | 6.13 | 6.11 | 6.11 | 6.12 | 141700.0 | 5.99 |
| 2020-10-20 | 6.13 | 6.11 | 6.12 | 6.11 | 95800.0 | 5.98 |
| 2020-10-19 | 6.13 | 6.1 | 6.13 | 6.12 | 131900.0 | 5.99 |
| 2020-10-16 | 6.14 | 6.11 | 6.11 | 6.11 | 217200.0 | 5.98 |
| 2020-10-15 | 6.15 | 6.09 | 6.09 | 6.11 | 103200.0 | 5.98 |
| 2020-10-14 | 6.15 | 6.1 | 6.14 | 6.12 | 260800.0 | 5.99 |
| 2020-10-13 | 6.17 | 6.14 | 6.14 | 6.16 | 169000.0 | 5.99 |
| 2020-10-12 | 6.17 | 6.1 | 6.12 | 6.17 | 304500.0 | 6.0 |
| 2020-10-09 | 6.13 | 6.1 | 6.12 | 6.11 | 160900.0 | 5.94 |
| 2020-10-08 | 6.16 | 6.11 | 6.14 | 6.13 | 166600.0 | 5.96 |
| 2020-10-07 | 6.14 | 6.11 | 6.14 | 6.13 | 262500.0 | 5.96 |
| 2020-10-06 | 6.19 | 6.06 | 6.1 | 6.18 | 261200.0 | 6.01 |
| 2020-10-05 | 6.11 | 6.01 | 6.01 | 6.11 | 294900.0 | 5.94 |
| 2020-10-02 | 6.08 | 6.01 | 6.04 | 6.01 | 310100.0 | 5.85 |
| 2020-10-01 | 6.12 | 6.05 | 6.09 | 6.05 | 356900.0 | 5.88 |
| 2020-09-30 | 6.14 | 6.07 | 6.09 | 6.1 | 370500.0 | 5.93 |
| 2020-09-29 | 6.09 | 6.05 | 6.06 | 6.07 | 358900.0 | 5.9 |
| 2020-09-28 | 6.09 | 6.05 | 6.07 | 6.07 | 313500.0 | 5.9 |
| 2020-09-25 | 6.11 | 6.04 | 6.11 | 6.04 | 508700.0 | 5.87 |
| 2020-09-24 | 6.13 | 6.08 | 6.11 | 6.09 | 193500.0 | 5.92 |
| 2020-09-23 | 6.15 | 6.1 | 6.14 | 6.11 | 220700.0 | 5.94 |
| 2020-09-22 | 6.15 | 6.12 | 6.15 | 6.14 | 129900.0 | 5.97 |
| 2020-09-21 | 6.15 | 6.12 | 6.15 | 6.14 | 258900.0 | 5.97 |
| 2020-09-18 | 6.18 | 6.13 | 6.17 | 6.14 | 219400.0 | 5.97 |
| 2020-09-17 | 6.17 | 6.12 | 6.16 | 6.17 | 349200.0 | 6.0 |
| 2020-09-16 | 6.18 | 6.13 | 6.17 | 6.14 | 433800.0 | 5.97 |
| 2020-09-15 | 6.18 | 6.16 | 6.17 | 6.18 | 150500.0 | 6.01 |
| 2020-09-14 | 6.19 | 6.15 | 6.17 | 6.17 | 205200.0 | 6.0 |
| 2020-09-11 | 6.21 | 6.19 | 6.2 | 6.2 | 347500.0 | 6.0 |
| 2020-09-10 | 6.21 | 6.19 | 6.2 | 6.2 | 171100.0 | 6.0 |
| 2020-09-09 | 6.22 | 6.18 | 6.21 | 6.19 | 483700.0 | 5.99 |
| 2020-09-08 | 6.22 | 6.19 | 6.2 | 6.21 | 231200.0 | 6.01 |
| 2020-09-04 | 6.23 | 6.19 | 6.21 | 6.2 | 193600.0 | 6.0 |
| 2020-09-03 | 6.21 | 6.19 | 6.21 | 6.21 | 193700.0 | 6.01 |
| 2020-09-02 | 6.21 | 6.18 | 6.19 | 6.2 | 133100.0 | 6.0 |
| 2020-09-01 | 6.21 | 6.17 | 6.19 | 6.2 | 152400.0 | 6.0 |
| 2020-08-31 | 6.2 | 6.17 | 6.2 | 6.19 | 162500.0 | 5.99 |
| 2020-08-28 | 6.21 | 6.17 | 6.17 | 6.19 | 297500.0 | 5.99 |
| 2020-08-27 | 6.19 | 6.15 | 6.17 | 6.18 | 138800.0 | 5.98 |
| 2020-08-26 | 6.22 | 6.15 | 6.21 | 6.16 | 242100.0 | 5.96 |
| 2020-08-25 | 6.22 | 6.2 | 6.21 | 6.22 | 368100.0 | 6.02 |
| 2020-08-24 | 6.23 | 6.21 | 6.22 | 6.22 | 163900.0 | 6.02 |
| 2020-08-21 | 6.22 | 6.21 | 6.22 | 6.22 | 224400.0 | 6.02 |
| 2020-08-20 | 6.22 | 6.2 | 6.21 | 6.22 | 266400.0 | 6.02 |
| 2020-08-19 | 6.22 | 6.19 | 6.2 | 6.21 | 302300.0 | 6.01 |
| 2020-08-18 | 6.2 | 6.18 | 6.19 | 6.2 | 147500.0 | 6.0 |
| 2020-08-17 | 6.2 | 6.18 | 6.18 | 6.19 | 278000.0 | 5.99 |
| 2020-08-14 | 6.2 | 6.16 | 6.19 | 6.19 | 415900.0 | 5.99 |
| 2020-08-13 | 6.2 | 6.17 | 6.18 | 6.2 | 167100.0 | 6.0 |
| 2020-08-12 | 6.2 | 6.17 | 6.19 | 6.19 | 291000.0 | 5.95 |
| 2020-08-11 | 6.19 | 6.17 | 6.18 | 6.18 | 276900.0 | 5.94 |
| 2020-08-10 | 6.17 | 6.13 | 6.16 | 6.17 | 224400.0 | 5.93 |
| 2020-08-07 | 6.15 | 6.13 | 6.13 | 6.14 | 172500.0 | 5.91 |
| 2020-08-06 | 6.16 | 6.11 | 6.15 | 6.12 | 367000.0 | 5.89 |
| 2020-08-05 | 6.17 | 6.15 | 6.16 | 6.15 | 182800.0 | 5.92 |
| 2020-08-04 | 6.16 | 6.13 | 6.13 | 6.16 | 194500.0 | 5.93 |
| 2020-08-03 | 6.16 | 6.12 | 6.15 | 6.13 | 306100.0 | 5.9 |
| 2020-07-31 | 6.15 | 6.14 | 6.15 | 6.15 | 173700.0 | 5.92 |
| 2020-07-30 | 6.15 | 6.13 | 6.13 | 6.15 | 130400.0 | 5.92 |
| 2020-07-29 | 6.13 | 6.12 | 6.13 | 6.13 | 179700.0 | 5.9 |
| 2020-07-28 | 6.14 | 6.1 | 6.13 | 6.11 | 193800.0 | 5.88 |
| 2020-07-27 | 6.14 | 6.13 | 6.14 | 6.14 | 252400.0 | 5.91 |
| 2020-07-24 | 6.13 | 6.11 | 6.11 | 6.13 | 232900.0 | 5.9 |
| 2020-07-23 | 6.15 | 6.11 | 6.14 | 6.11 | 441700.0 | 5.88 |
| 2020-07-22 | 6.15 | 6.12 | 6.13 | 6.14 | 142900.0 | 5.91 |
| 2020-07-21 | 6.15 | 6.13 | 6.14 | 6.14 | 192200.0 | 5.91 |
| 2020-07-20 | 6.16 | 6.13 | 6.15 | 6.14 | 148100.0 | 5.91 |
| 2020-07-17 | 6.15 | 6.13 | 6.15 | 6.14 | 162600.0 | 5.91 |
| 2020-07-16 | 6.15 | 6.11 | 6.14 | 6.14 | 227200.0 | 5.91 |
| 2020-07-15 | 6.16 | 6.06 | 6.16 | 6.13 | 471100.0 | 5.9 |
| 2020-07-14 | 6.19 | 6.14 | 6.19 | 6.15 | 287200.0 | 5.92 |
| 2020-07-13 | 6.2 | 6.18 | 6.2 | 6.2 | 196200.0 | 5.93 |
| 2020-07-10 | 6.21 | 6.18 | 6.21 | 6.19 | 205900.0 | 5.92 |
| 2020-07-09 | 6.21 | 6.19 | 6.21 | 6.2 | 147200.0 | 5.93 |
| 2020-07-08 | 6.21 | 6.2 | 6.21 | 6.21 | 157900.0 | 5.94 |
| 2020-07-07 | 6.22 | 6.18 | 6.21 | 6.21 | 156000.0 | 5.94 |
| 2020-07-06 | 6.23 | 6.18 | 6.23 | 6.22 | 334000.0 | 5.95 |
| 2020-07-02 | 6.23 | 6.2 | 6.21 | 6.23 | 159000.0 | 5.96 |
| 2020-07-01 | 6.24 | 6.2 | 6.24 | 6.23 | 230500.0 | 5.96 |
| 2020-06-30 | 6.23 | 6.17 | 6.22 | 6.17 | 273800.0 | 5.9 |
| 2020-06-29 | 6.22 | 6.2 | 6.22 | 6.22 | 171900.0 | 5.95 |
| 2020-06-26 | 6.22 | 6.17 | 6.21 | 6.22 | 203300.0 | 5.95 |
| 2020-06-25 | 6.22 | 6.17 | 6.2 | 6.21 | 130200.0 | 5.94 |
| 2020-06-24 | 6.22 | 6.18 | 6.21 | 6.19 | 148300.0 | 5.92 |
| 2020-06-23 | 6.22 | 6.2 | 6.22 | 6.21 | 162100.0 | 5.94 |
| 2020-06-22 | 6.25 | 6.2 | 6.21 | 6.22 | 226100.0 | 5.95 |
| 2020-06-19 | 6.21 | 6.19 | 6.2 | 6.19 | 137000.0 | 5.92 |
| 2020-06-18 | 6.21 | 6.2 | 6.21 | 6.21 | 127700.0 | 5.94 |
| 2020-06-17 | 6.22 | 6.17 | 6.21 | 6.21 | 119400.0 | 5.94 |
| 2020-06-16 | 6.22 | 6.19 | 6.21 | 6.19 | 165500.0 | 5.92 |
| 2020-06-15 | 6.21 | 6.14 | 6.16 | 6.21 | 189600.0 | 5.94 |
| 2020-06-12 | 6.24 | 6.16 | 6.17 | 6.21 | 202400.0 | 5.94 |
| 2020-06-11 | 6.22 | 6.16 | 6.18 | 6.17 | 287300.0 | 5.87 |
| 2020-06-10 | 6.22 | 6.18 | 6.2 | 6.22 | 154000.0 | 5.92 |
| 2020-06-09 | 6.21 | 6.17 | 6.2 | 6.2 | 157400.0 | 5.9 |
| 2020-06-08 | 6.22 | 6.16 | 6.22 | 6.19 | 317200.0 | 5.89 |
| 2020-06-05 | 6.24 | 6.2 | 6.22 | 6.21 | 159200.0 | 5.91 |
| 2020-06-04 | 6.25 | 6.19 | 6.22 | 6.2 | 116900.0 | 5.9 |
| 2020-06-03 | 6.25 | 6.18 | 6.23 | 6.21 | 402400.0 | 5.91 |
| 2020-06-02 | 6.23 | 6.17 | 6.17 | 6.22 | 158200.0 | 5.92 |
| 2020-06-01 | 6.2 | 6.1 | 6.12 | 6.19 | 286500.0 | 5.89 |
| 2020-05-29 | 6.2 | 6.08 | 6.17 | 6.15 | 257200.0 | 5.85 |
| 2020-05-28 | 6.18 | 6.14 | 6.18 | 6.14 | 182700.0 | 5.84 |
| 2020-05-27 | 6.2 | 6.15 | 6.2 | 6.18 | 168500.0 | 5.88 |
| 2020-05-26 | 6.22 | 6.13 | 6.15 | 6.19 | 332900.0 | 5.89 |
| 2020-05-22 | 6.15 | 6.09 | 6.1 | 6.13 | 90500.0 | 5.83 |
| 2020-05-21 | 6.11 | 6.07 | 6.09 | 6.09 | 148100.0 | 5.79 |
| 2020-05-20 | 6.17 | 6.08 | 6.15 | 6.08 | 230300.0 | 5.78 |
| 2020-05-19 | 6.14 | 6.07 | 6.08 | 6.14 | 176700.0 | 5.84 |
| 2020-05-18 | 6.1 | 6.05 | 6.07 | 6.09 | 191700.0 | 5.79 |
| 2020-05-15 | 6.09 | 6.01 | 6.07 | 6.03 | 272800.0 | 5.74 |
| 2020-05-14 | 6.13 | 6.01 | 6.1 | 6.05 | 302000.0 | 5.76 |
| 2020-05-13 | 6.21 | 6.16 | 6.2 | 6.18 | 187600.0 | 5.85 |
| 2020-05-12 | 6.22 | 6.11 | 6.13 | 6.21 | 480500.0 | 5.88 |
| 2020-05-11 | 6.14 | 6.1 | 6.12 | 6.11 | 221800.0 | 5.78 |
| 2020-05-08 | 6.14 | 6.07 | 6.1 | 6.09 | 236200.0 | 5.76 |
| 2020-05-07 | 6.1 | 6.03 | 6.04 | 6.1 | 322100.0 | 5.77 |
| 2020-05-06 | 6.05 | 6.03 | 6.04 | 6.04 | 125700.0 | 5.71 |
| 2020-05-05 | 6.06 | 6.01 | 6.03 | 6.01 | 291100.0 | 5.69 |
| 2020-05-04 | 6.09 | 6.03 | 6.04 | 6.04 | 302500.0 | 5.71 |
| 2020-05-01 | 6.05 | 6.02 | 6.02 | 6.04 | 177300.0 | 5.71 |
| 2020-04-30 | 6.07 | 6.01 | 6.06 | 6.03 | 338200.0 | 5.71 |
| 2020-04-29 | 6.06 | 6.04 | 6.06 | 6.05 | 178900.0 | 5.72 |
| 2020-04-28 | 6.05 | 6.02 | 6.02 | 6.04 | 128100.0 | 5.71 |
| 2020-04-27 | 6.06 | 5.97 | 6.03 | 6.01 | 187800.0 | 5.69 |
| 2020-04-24 | 6.04 | 6.02 | 6.02 | 6.03 | 135100.0 | 5.71 |
| 2020-04-23 | 6.03 | 5.99 | 6.02 | 6.01 | 367700.0 | 5.69 |
| 2020-04-22 | 6.03 | 5.97 | 5.98 | 6.02 | 420600.0 | 5.7 |
| 2020-04-21 | 6.0 | 5.95 | 5.97 | 5.97 | 340000.0 | 5.65 |
| 2020-04-20 | 6.01 | 5.94 | 5.96 | 5.97 | 293500.0 | 5.65 |
| 2020-04-17 | 5.99 | 5.93 | 5.95 | 5.96 | 258600.0 | 5.64 |
| 2020-04-16 | 5.94 | 5.91 | 5.92 | 5.92 | 236700.0 | 5.6 |
| 2020-04-15 | 5.96 | 5.9 | 5.92 | 5.92 | 351300.0 | 5.6 |
| 2020-04-14 | 5.98 | 5.9 | 5.9 | 5.93 | 209100.0 | 5.61 |
| 2020-04-13 | 6.01 | 5.89 | 5.96 | 5.92 | 297000.0 | 5.57 |
| 2020-04-09 | 6.04 | 5.87 | 5.91 | 5.89 | 709100.0 | 5.54 |
| 2020-04-08 | 5.93 | 5.87 | 5.91 | 5.92 | 247100.0 | 5.57 |
| 2020-04-07 | 6.0 | 5.89 | 5.89 | 5.92 | 252500.0 | 5.57 |
| 2020-04-06 | 5.98 | 5.85 | 5.88 | 5.92 | 255800.0 | 5.57 |
| 2020-04-03 | 6.03 | 5.81 | 5.96 | 5.91 | 378000.0 | 5.56 |
| 2020-04-02 | 6.06 | 5.76 | 5.76 | 5.99 | 773000.0 | 5.63 |
| 2020-04-01 | 5.83 | 5.73 | 5.73 | 5.81 | 322600.0 | 5.47 |
| 2020-03-31 | 5.84 | 5.68 | 5.75 | 5.76 | 731900.0 | 5.42 |
| 2020-03-30 | 5.81 | 5.68 | 5.78 | 5.7 | 361700.0 | 5.36 |
| 2020-03-27 | 5.89 | 5.68 | 5.8 | 5.83 | 681600.0 | 5.48 |
| 2020-03-26 | 5.87 | 5.76 | 5.77 | 5.84 | 1274400.0 | 5.49 |
| 2020-03-25 | 5.81 | 5.6 | 5.6 | 5.74 | 660700.0 | 5.4 |
| 2020-03-24 | 5.8 | 5.5 | 5.51 | 5.64 | 1018200.0 | 5.31 |
| 2020-03-23 | 5.69 | 5.41 | 5.61 | 5.54 | 493600.0 | 5.21 |
| 2020-03-20 | 5.79 | 5.6 | 5.65 | 5.61 | 431800.0 | 5.28 |
| 2020-03-19 | 5.8 | 5.36 | 5.45 | 5.7 | 666300.0 | 5.36 |
| 2020-03-18 | 5.74 | 5.44 | 5.73 | 5.52 | 937500.0 | 5.19 |
| 2020-03-17 | 5.95 | 5.63 | 5.65 | 5.82 | 626900.0 | 5.47 |
| 2020-03-16 | 5.83 | 5.6 | 5.6 | 5.7 | 464800.0 | 5.36 |
| 2020-03-13 | 5.98 | 5.86 | 5.95 | 5.88 | 675300.0 | 5.53 |
| 2020-03-12 | 5.93 | 5.62 | 5.9 | 5.9 | 1410500.0 | 5.52 |
| 2020-03-11 | 6.07 | 5.99 | 6.07 | 6.01 | 520900.0 | 5.62 |
| 2020-03-10 | 6.16 | 6.04 | 6.1 | 6.07 | 363300.0 | 5.68 |
| 2020-03-09 | 6.12 | 6.02 | 6.1 | 6.07 | 700100.0 | 5.68 |
| 2020-03-06 | 6.19 | 6.14 | 6.15 | 6.18 | 369900.0 | 5.78 |
| 2020-03-05 | 6.19 | 6.14 | 6.15 | 6.16 | 234100.0 | 5.76 |
| 2020-03-04 | 6.17 | 6.09 | 6.09 | 6.16 | 275500.0 | 5.76 |
| 2020-03-03 | 6.12 | 6.07 | 6.09 | 6.08 | 452300.0 | 5.69 |
| 2020-03-02 | 6.12 | 6.02 | 6.02 | 6.08 | 307000.0 | 5.69 |
| 2020-02-28 | 6.1 | 5.97 | 6.09 | 6.01 | 1466200.0 | 5.62 |
| 2020-02-27 | 6.15 | 6.12 | 6.14 | 6.14 | 364500.0 | 5.74 |
| 2020-02-26 | 6.18 | 6.14 | 6.16 | 6.17 | 240900.0 | 5.77 |
| 2020-02-25 | 6.2 | 6.14 | 6.2 | 6.16 | 277400.0 | 5.76 |
| 2020-02-24 | 6.2 | 6.11 | 6.14 | 6.2 | 540500.0 | 5.8 |
| 2020-02-21 | 6.15 | 6.13 | 6.14 | 6.13 | 389600.0 | 5.73 |
| 2020-02-20 | 6.13 | 6.12 | 6.12 | 6.12 | 240100.0 | 5.72 |
| 2020-02-19 | 6.14 | 6.12 | 6.12 | 6.12 | 274200.0 | 5.72 |
| 2020-02-18 | 6.15 | 6.11 | 6.12 | 6.14 | 437200.0 | 5.74 |