| 名前 | Virtus AllianzGI Convertible & Income 2024 Target Term Fund Common Shares of Beneficial Interest |
| ティッカー | CBH |
| 国 | United States |
| 上場年 | 2017.0 |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 10.13 | 10.06 | 10.07 | 10.07 | 37500.0 | 10.07 |
| 2021-02-12 | 10.16 | 10.01 | 10.16 | 10.1 | 46000.0 | 10.1 |
| 2021-02-11 | 10.22 | 10.11 | 10.19 | 10.13 | 45000.0 | 10.13 |
| 2021-02-10 | 10.19 | 10.04 | 10.12 | 10.14 | 37400.0 | 10.14 |
| 2021-02-09 | 10.18 | 10.07 | 10.12 | 10.13 | 69500.0 | 10.08 |
| 2021-02-08 | 10.13 | 10.06 | 10.09 | 10.1 | 128000.0 | 10.05 |
| 2021-02-05 | 10.25 | 10.02 | 10.02 | 10.18 | 48500.0 | 10.13 |
| 2021-02-04 | 10.04 | 9.99 | 9.99 | 9.99 | 32000.0 | 9.94 |
| 2021-02-03 | 10.11 | 9.97 | 10.08 | 9.99 | 57200.0 | 9.94 |
| 2021-02-02 | 10.1 | 9.98 | 10.1 | 10.07 | 56900.0 | 10.02 |
| 2021-02-01 | 10.06 | 9.99 | 10.02 | 10.02 | 24500.0 | 9.97 |
| 2021-01-29 | 10.01 | 9.91 | 10.01 | 9.94 | 47500.0 | 9.89 |
| 2021-01-28 | 10.04 | 9.95 | 9.95 | 9.99 | 12900.0 | 9.95 |
| 2021-01-27 | 10.07 | 9.92 | 9.97 | 9.95 | 130000.0 | 9.9 |
| 2021-01-26 | 10.02 | 9.96 | 10.02 | 9.97 | 36200.0 | 9.92 |
| 2021-01-25 | 10.0 | 9.94 | 9.98 | 9.99 | 26700.0 | 9.94 |
| 2021-01-22 | 10.0 | 9.88 | 10.0 | 9.94 | 44700.0 | 9.89 |
| 2021-01-21 | 10.01 | 9.95 | 9.95 | 10.0 | 39200.0 | 9.95 |
| 2021-01-20 | 10.02 | 9.94 | 9.94 | 9.98 | 13700.0 | 9.93 |
| 2021-01-19 | 10.05 | 9.86 | 10.0 | 9.95 | 37300.0 | 9.9 |
| 2021-01-15 | 10.01 | 9.95 | 10.01 | 9.97 | 15700.0 | 9.92 |
| 2021-01-14 | 10.01 | 9.97 | 10.0 | 9.97 | 22500.0 | 9.92 |
| 2021-01-13 | 10.02 | 9.93 | 9.94 | 10.01 | 34100.0 | 9.96 |
| 2021-01-12 | 10.02 | 9.92 | 9.94 | 9.92 | 54100.0 | 9.83 |
| 2021-01-11 | 9.98 | 9.92 | 9.92 | 9.96 | 12400.0 | 9.87 |
| 2021-01-08 | 10.07 | 9.91 | 9.99 | 9.96 | 66800.0 | 9.87 |
| 2021-01-07 | 9.99 | 9.95 | 9.99 | 9.97 | 21700.0 | 9.88 |
| 2021-01-06 | 9.99 | 9.82 | 9.86 | 9.94 | 30900.0 | 9.85 |
| 2021-01-05 | 9.93 | 9.84 | 9.92 | 9.86 | 49800.0 | 9.77 |
| 2021-01-04 | 9.99 | 9.85 | 9.99 | 9.91 | 53900.0 | 9.82 |
| 2020-12-31 | 9.99 | 9.94 | 9.98 | 9.99 | 22900.0 | 9.9 |
| 2020-12-30 | 9.99 | 9.94 | 9.94 | 9.98 | 35100.0 | 9.89 |
| 2020-12-29 | 9.98 | 9.94 | 9.96 | 9.95 | 22900.0 | 9.86 |
| 2020-12-28 | 9.98 | 9.87 | 9.9 | 9.98 | 332000.0 | 9.89 |
| 2020-12-24 | 9.9 | 9.86 | 9.86 | 9.9 | 9300.0 | 9.81 |
| 2020-12-23 | 9.9 | 9.81 | 9.88 | 9.87 | 62800.0 | 9.78 |
| 2020-12-22 | 9.89 | 9.79 | 9.8 | 9.86 | 28700.0 | 9.77 |
| 2020-12-21 | 9.95 | 9.76 | 9.81 | 9.86 | 34900.0 | 9.77 |
| 2020-12-18 | 9.97 | 9.91 | 9.94 | 9.94 | 10600.0 | 9.85 |
| 2020-12-17 | 9.97 | 9.89 | 9.93 | 9.9 | 35300.0 | 9.81 |
| 2020-12-16 | 9.97 | 9.83 | 9.92 | 9.96 | 21700.0 | 9.87 |
| 2020-12-15 | 10.0 | 9.83 | 9.85 | 9.97 | 29100.0 | 9.88 |
| 2020-12-14 | 9.93 | 9.84 | 9.86 | 9.84 | 4900.0 | 9.75 |
| 2020-12-11 | 10.0 | 9.77 | 9.81 | 9.84 | 41900.0 | 9.75 |
| 2020-12-10 | 9.9 | 9.78 | 9.88 | 9.81 | 23700.0 | 9.72 |
| 2020-12-09 | 9.99 | 9.83 | 9.85 | 9.97 | 65900.0 | 9.83 |
| 2020-12-08 | 9.88 | 9.7 | 9.7 | 9.88 | 25300.0 | 9.74 |
| 2020-12-07 | 9.86 | 9.72 | 9.8 | 9.73 | 20400.0 | 9.6 |
| 2020-12-04 | 9.87 | 9.75 | 9.79 | 9.8 | 16300.0 | 9.67 |
| 2020-12-03 | 9.77 | 9.69 | 9.72 | 9.75 | 19600.0 | 9.62 |
| 2020-12-02 | 9.78 | 9.65 | 9.68 | 9.67 | 26900.0 | 9.54 |
| 2020-12-01 | 9.99 | 9.67 | 9.99 | 9.72 | 31000.0 | 9.59 |
| 2020-11-30 | 9.91 | 9.7 | 9.79 | 9.88 | 18400.0 | 9.74 |
| 2020-11-27 | 9.81 | 9.67 | 9.67 | 9.73 | 14500.0 | 9.6 |
| 2020-11-25 | 9.67 | 9.63 | 9.66 | 9.67 | 1900.0 | 9.54 |
| 2020-11-24 | 9.75 | 9.55 | 9.62 | 9.67 | 34600.0 | 9.54 |
| 2020-11-23 | 9.67 | 9.42 | 9.61 | 9.57 | 34200.0 | 9.44 |
| 2020-11-20 | 9.7 | 9.61 | 9.69 | 9.68 | 38200.0 | 9.55 |
| 2020-11-19 | 9.69 | 9.39 | 9.39 | 9.69 | 100400.0 | 9.56 |
| 2020-11-18 | 9.43 | 9.28 | 9.28 | 9.41 | 31300.0 | 9.28 |
| 2020-11-17 | 9.3 | 9.24 | 9.27 | 9.28 | 36300.0 | 9.15 |
| 2020-11-16 | 9.32 | 9.26 | 9.3 | 9.31 | 21200.0 | 9.18 |
| 2020-11-13 | 9.31 | 9.22 | 9.31 | 9.26 | 24900.0 | 9.13 |
| 2020-11-12 | 9.29 | 9.17 | 9.19 | 9.29 | 57600.0 | 9.16 |
| 2020-11-11 | 9.27 | 9.17 | 9.18 | 9.26 | 43000.0 | 9.13 |
| 2020-11-10 | 9.18 | 9.12 | 9.16 | 9.14 | 28500.0 | 9.01 |
| 2020-11-09 | 9.23 | 9.11 | 9.23 | 9.16 | 29200.0 | 8.99 |
| 2020-11-06 | 9.18 | 9.1 | 9.15 | 9.15 | 27700.0 | 8.98 |
| 2020-11-05 | 9.21 | 9.06 | 9.12 | 9.17 | 27800.0 | 9.0 |
| 2020-11-04 | 9.14 | 9.05 | 9.09 | 9.12 | 22900.0 | 8.95 |
| 2020-11-03 | 9.1 | 8.95 | 8.98 | 9.09 | 24500.0 | 8.92 |
| 2020-11-02 | 8.98 | 8.9 | 8.98 | 8.97 | 31800.0 | 8.8 |
| 2020-10-30 | 8.88 | 8.83 | 8.87 | 8.85 | 48100.0 | 8.68 |
| 2020-10-29 | 8.93 | 8.86 | 8.88 | 8.86 | 39200.0 | 8.69 |
| 2020-10-28 | 8.98 | 8.87 | 8.98 | 8.88 | 113700.0 | 8.71 |
| 2020-10-27 | 9.05 | 8.96 | 8.96 | 8.98 | 38700.0 | 8.81 |
| 2020-10-26 | 9.02 | 8.93 | 9.02 | 8.93 | 39000.0 | 8.76 |
| 2020-10-23 | 9.07 | 8.98 | 9.01 | 8.99 | 41200.0 | 8.82 |
| 2020-10-22 | 9.18 | 9.01 | 9.18 | 9.04 | 26300.0 | 8.87 |
| 2020-10-21 | 9.12 | 9.02 | 9.02 | 9.07 | 37500.0 | 8.9 |
| 2020-10-20 | 9.09 | 9.02 | 9.02 | 9.07 | 26000.0 | 8.9 |
| 2020-10-19 | 9.13 | 8.98 | 9.13 | 9.0 | 89000.0 | 8.83 |
| 2020-10-16 | 9.17 | 9.07 | 9.12 | 9.07 | 45500.0 | 8.9 |
| 2020-10-15 | 9.15 | 9.04 | 9.14 | 9.12 | 30100.0 | 8.95 |
| 2020-10-14 | 9.17 | 9.08 | 9.1 | 9.13 | 39800.0 | 8.96 |
| 2020-10-13 | 9.12 | 9.04 | 9.04 | 9.12 | 40500.0 | 8.95 |
| 2020-10-12 | 9.1 | 9.02 | 9.02 | 9.03 | 37500.0 | 8.86 |
| 2020-10-09 | 9.08 | 8.95 | 9.06 | 8.98 | 51100.0 | 8.81 |
| 2020-10-08 | 9.24 | 9.05 | 9.06 | 9.08 | 17400.0 | 8.87 |
| 2020-10-07 | 9.1 | 8.97 | 9.1 | 9.05 | 61800.0 | 8.84 |
| 2020-10-06 | 9.24 | 8.92 | 9.2 | 9.06 | 68300.0 | 8.85 |
| 2020-10-05 | 9.23 | 8.94 | 8.94 | 9.04 | 14900.0 | 8.83 |
| 2020-10-02 | 9.07 | 8.88 | 9.07 | 9.03 | 22200.0 | 8.82 |
| 2020-10-01 | 8.96 | 8.86 | 8.93 | 8.94 | 27800.0 | 8.73 |
| 2020-09-30 | 8.87 | 8.78 | 8.79 | 8.8 | 258000.0 | 8.59 |
| 2020-09-29 | 8.93 | 8.8 | 8.93 | 8.81 | 38100.0 | 8.6 |
| 2020-09-28 | 8.95 | 8.82 | 8.9 | 8.88 | 109200.0 | 8.67 |
| 2020-09-25 | 8.91 | 8.77 | 8.81 | 8.84 | 35300.0 | 8.63 |
| 2020-09-24 | 9.03 | 8.8 | 9.02 | 8.85 | 32700.0 | 8.64 |
| 2020-09-23 | 9.17 | 8.95 | 9.15 | 8.95 | 25400.0 | 8.74 |
| 2020-09-22 | 9.19 | 9.08 | 9.11 | 9.09 | 17100.0 | 8.87 |
| 2020-09-21 | 9.08 | 8.9 | 8.9 | 9.08 | 27300.0 | 8.87 |
| 2020-09-18 | 9.06 | 9.0 | 9.06 | 9.06 | 15600.0 | 8.85 |
| 2020-09-17 | 9.07 | 8.97 | 9.04 | 9.04 | 15000.0 | 8.83 |
| 2020-09-16 | 9.15 | 9.06 | 9.15 | 9.06 | 32200.0 | 8.85 |
| 2020-09-15 | 9.23 | 9.07 | 9.17 | 9.09 | 21300.0 | 8.87 |
| 2020-09-14 | 9.18 | 9.1 | 9.15 | 9.14 | 8300.0 | 8.92 |
| 2020-09-11 | 9.26 | 9.06 | 9.26 | 9.08 | 18500.0 | 8.87 |
| 2020-09-10 | 9.2 | 9.06 | 9.15 | 9.18 | 18200.0 | 8.96 |
| 2020-09-09 | 9.15 | 9.05 | 9.15 | 9.14 | 24600.0 | 8.88 |
| 2020-09-08 | 9.11 | 9.04 | 9.1 | 9.05 | 34900.0 | 8.79 |
| 2020-09-04 | 9.26 | 8.92 | 9.13 | 9.17 | 26000.0 | 8.91 |
| 2020-09-03 | 9.27 | 9.06 | 9.13 | 9.06 | 49800.0 | 8.8 |
| 2020-09-02 | 9.32 | 9.1 | 9.22 | 9.27 | 42200.0 | 9.01 |
| 2020-09-01 | 9.21 | 9.05 | 9.2 | 9.2 | 14800.0 | 8.94 |
| 2020-08-31 | 9.17 | 9.01 | 9.1 | 9.17 | 37600.0 | 8.91 |
| 2020-08-28 | 9.13 | 9.01 | 9.07 | 9.03 | 21200.0 | 8.77 |
| 2020-08-27 | 9.11 | 8.99 | 9.07 | 9.1 | 37200.0 | 8.84 |
| 2020-08-26 | 9.11 | 8.99 | 8.99 | 9.1 | 27300.0 | 8.84 |
| 2020-08-25 | 9.11 | 9.0 | 9.08 | 9.06 | 42100.0 | 8.8 |
| 2020-08-24 | 9.17 | 9.07 | 9.1 | 9.12 | 17000.0 | 8.86 |
| 2020-08-21 | 9.15 | 9.06 | 9.07 | 9.1 | 13500.0 | 8.84 |
| 2020-08-20 | 9.19 | 9.07 | 9.07 | 9.1 | 36700.0 | 8.84 |
| 2020-08-19 | 9.24 | 9.15 | 9.15 | 9.15 | 30200.0 | 8.89 |
| 2020-08-18 | 9.32 | 9.18 | 9.32 | 9.21 | 6600.0 | 8.95 |
| 2020-08-17 | 9.34 | 9.22 | 9.23 | 9.33 | 13800.0 | 9.06 |
| 2020-08-14 | 9.28 | 9.19 | 9.28 | 9.27 | 8700.0 | 9.01 |
| 2020-08-13 | 9.35 | 9.21 | 9.3 | 9.21 | 26300.0 | 8.95 |
| 2020-08-12 | 9.27 | 9.2 | 9.2 | 9.23 | 24700.0 | 8.97 |
| 2020-08-11 | 9.35 | 9.21 | 9.21 | 9.32 | 15700.0 | 9.01 |
| 2020-08-10 | 9.23 | 9.16 | 9.19 | 9.2 | 36200.0 | 8.89 |
| 2020-08-07 | 9.3 | 9.17 | 9.26 | 9.21 | 24600.0 | 8.9 |
| 2020-08-06 | 9.36 | 9.21 | 9.21 | 9.36 | 62800.0 | 9.05 |
| 2020-08-05 | 9.34 | 9.13 | 9.18 | 9.29 | 46700.0 | 8.98 |
| 2020-08-04 | 9.32 | 9.18 | 9.3 | 9.19 | 17800.0 | 8.88 |
| 2020-08-03 | 9.31 | 9.23 | 9.29 | 9.28 | 34400.0 | 8.97 |
| 2020-07-31 | 9.25 | 9.17 | 9.2 | 9.25 | 19600.0 | 8.94 |
| 2020-07-30 | 9.21 | 9.02 | 9.09 | 9.2 | 26600.0 | 8.89 |
| 2020-07-29 | 9.17 | 9.0 | 9.03 | 9.05 | 49400.0 | 8.75 |
| 2020-07-28 | 9.07 | 8.93 | 9.07 | 8.99 | 48700.0 | 8.69 |
| 2020-07-27 | 9.1 | 8.96 | 9.05 | 9.07 | 175800.0 | 8.77 |
| 2020-07-24 | 9.09 | 8.96 | 9.04 | 9.01 | 26700.0 | 8.71 |
| 2020-07-23 | 9.19 | 9.06 | 9.15 | 9.12 | 22500.0 | 8.82 |
| 2020-07-22 | 9.21 | 9.0 | 9.03 | 9.2 | 20600.0 | 8.89 |
| 2020-07-21 | 9.12 | 8.98 | 8.98 | 9.08 | 14900.0 | 8.78 |
| 2020-07-20 | 9.0 | 8.91 | 8.95 | 8.95 | 11000.0 | 8.65 |
| 2020-07-17 | 9.0 | 8.89 | 8.89 | 8.9 | 36000.0 | 8.6 |
| 2020-07-16 | 8.95 | 8.8 | 8.86 | 8.94 | 26200.0 | 8.64 |
| 2020-07-15 | 8.98 | 8.84 | 8.84 | 8.9 | 18200.0 | 8.6 |
| 2020-07-14 | 9.0 | 8.76 | 8.81 | 9.0 | 27000.0 | 8.7 |
| 2020-07-13 | 8.89 | 8.79 | 8.83 | 8.79 | 27200.0 | 8.5 |
| 2020-07-10 | 8.83 | 8.77 | 8.83 | 8.81 | 8900.0 | 8.52 |
| 2020-07-09 | 8.83 | 8.7 | 8.7 | 8.82 | 17200.0 | 8.48 |
| 2020-07-08 | 8.82 | 8.73 | 8.81 | 8.82 | 19600.0 | 8.48 |
| 2020-07-07 | 8.87 | 8.64 | 8.64 | 8.69 | 39900.0 | 8.36 |
| 2020-07-06 | 8.98 | 8.65 | 8.96 | 8.7 | 45900.0 | 8.37 |
| 2020-07-02 | 9.0 | 8.8 | 9.0 | 8.9 | 37700.0 | 8.56 |
| 2020-07-01 | 9.0 | 8.75 | 8.9 | 8.96 | 26800.0 | 8.61 |
| 2020-06-30 | 8.88 | 8.68 | 8.68 | 8.88 | 19300.0 | 8.54 |
| 2020-06-29 | 8.79 | 8.6 | 8.68 | 8.7 | 27200.0 | 8.37 |
| 2020-06-26 | 8.8 | 8.61 | 8.7 | 8.63 | 21300.0 | 8.3 |
| 2020-06-25 | 8.73 | 8.57 | 8.7 | 8.73 | 21200.0 | 8.39 |
| 2020-06-24 | 8.83 | 8.56 | 8.83 | 8.66 | 50200.0 | 8.33 |
| 2020-06-23 | 8.88 | 8.76 | 8.8 | 8.82 | 10100.0 | 8.48 |
| 2020-06-22 | 8.82 | 8.76 | 8.76 | 8.78 | 8000.0 | 8.44 |
| 2020-06-19 | 8.77 | 8.72 | 8.77 | 8.73 | 9700.0 | 8.39 |
| 2020-06-18 | 8.78 | 8.69 | 8.7 | 8.72 | 9300.0 | 8.39 |
| 2020-06-17 | 8.87 | 8.73 | 8.81 | 8.73 | 13400.0 | 8.39 |
| 2020-06-16 | 8.88 | 8.7 | 8.88 | 8.79 | 31500.0 | 8.46 |
| 2020-06-15 | 8.79 | 8.61 | 8.69 | 8.74 | 25100.0 | 8.4 |
| 2020-06-12 | 8.84 | 8.71 | 8.82 | 8.82 | 20200.0 | 8.48 |
| 2020-06-11 | 8.89 | 8.62 | 8.86 | 8.62 | 17500.0 | 8.29 |
| 2020-06-10 | 9.0 | 8.84 | 8.84 | 9.0 | 13500.0 | 8.65 |
| 2020-06-09 | 9.0 | 8.81 | 8.95 | 8.87 | 36100.0 | 8.49 |
| 2020-06-08 | 9.09 | 8.9 | 9.09 | 8.98 | 8800.0 | 8.59 |
| 2020-06-05 | 9.09 | 8.96 | 9.09 | 9.04 | 5100.0 | 8.65 |
| 2020-06-04 | 9.09 | 8.97 | 9.01 | 9.03 | 31100.0 | 8.64 |
| 2020-06-03 | 9.03 | 8.93 | 8.95 | 9.02 | 23600.0 | 8.62 |
| 2020-06-02 | 9.09 | 8.89 | 8.92 | 8.95 | 18800.0 | 8.56 |
| 2020-06-01 | 9.0 | 8.74 | 8.81 | 9.0 | 27100.0 | 8.61 |
| 2020-05-29 | 8.72 | 8.59 | 8.68 | 8.72 | 18500.0 | 8.34 |
| 2020-05-28 | 8.75 | 8.55 | 8.58 | 8.75 | 36400.0 | 8.37 |
| 2020-05-27 | 8.51 | 8.22 | 8.22 | 8.49 | 19300.0 | 8.12 |
| 2020-05-26 | 8.29 | 8.2 | 8.29 | 8.29 | 18100.0 | 7.93 |
| 2020-05-22 | 8.19 | 8.04 | 8.04 | 8.16 | 11500.0 | 7.81 |
| 2020-05-21 | 8.19 | 8.1 | 8.15 | 8.11 | 31000.0 | 7.76 |
| 2020-05-20 | 8.19 | 8.02 | 8.08 | 8.13 | 20500.0 | 7.78 |
| 2020-05-19 | 8.05 | 7.89 | 7.89 | 7.95 | 13700.0 | 7.61 |
| 2020-05-18 | 8.05 | 7.87 | 7.87 | 7.94 | 33900.0 | 7.6 |
| 2020-05-15 | 7.93 | 7.82 | 7.93 | 7.83 | 24200.0 | 7.49 |
| 2020-05-14 | 7.93 | 7.8 | 7.83 | 7.9 | 6200.0 | 7.56 |
| 2020-05-13 | 8.02 | 7.81 | 8.0 | 7.98 | 25200.0 | 7.63 |
| 2020-05-12 | 8.16 | 8.05 | 8.08 | 8.09 | 51000.0 | 7.74 |
| 2020-05-11 | 8.1 | 7.89 | 7.98 | 8.1 | 40000.0 | 7.75 |
| 2020-05-08 | 8.03 | 7.85 | 7.85 | 8.02 | 33500.0 | 7.67 |
| 2020-05-07 | 7.99 | 7.84 | 7.84 | 7.98 | 15800.0 | 7.59 |
| 2020-05-06 | 7.95 | 7.75 | 7.75 | 7.91 | 20400.0 | 7.53 |
| 2020-05-05 | 7.87 | 7.71 | 7.87 | 7.82 | 28700.0 | 7.44 |
| 2020-05-04 | 7.77 | 7.6 | 7.67 | 7.65 | 44100.0 | 7.28 |
| 2020-05-01 | 7.87 | 7.54 | 7.87 | 7.66 | 75900.0 | 7.29 |
| 2020-04-30 | 8.17 | 7.79 | 8.17 | 7.84 | 53100.0 | 7.46 |
| 2020-04-29 | 8.01 | 7.81 | 7.81 | 7.93 | 30000.0 | 7.54 |
| 2020-04-28 | 8.21 | 7.82 | 8.0 | 7.87 | 51300.0 | 7.49 |
| 2020-04-27 | 8.08 | 7.9 | 7.98 | 8.01 | 24700.0 | 7.62 |
| 2020-04-24 | 7.99 | 7.81 | 7.98 | 7.9 | 26600.0 | 7.51 |
| 2020-04-23 | 7.97 | 7.74 | 7.75 | 7.8 | 52000.0 | 7.42 |
| 2020-04-22 | 7.85 | 7.63 | 7.63 | 7.78 | 47200.0 | 7.4 |
| 2020-04-21 | 8.05 | 7.69 | 7.78 | 7.72 | 91400.0 | 7.34 |
| 2020-04-20 | 8.09 | 7.96 | 8.0 | 7.97 | 40600.0 | 7.58 |
| 2020-04-17 | 8.11 | 7.86 | 8.0 | 8.02 | 65800.0 | 7.63 |
| 2020-04-16 | 8.11 | 7.69 | 8.05 | 7.84 | 102800.0 | 7.46 |
| 2020-04-15 | 8.11 | 7.91 | 7.91 | 8.07 | 7400.0 | 7.68 |
| 2020-04-14 | 8.4 | 7.9 | 7.9 | 8.13 | 38500.0 | 7.73 |
| 2020-04-13 | 8.01 | 7.62 | 8.01 | 7.9 | 38900.0 | 7.51 |
| 2020-04-09 | 8.36 | 7.99 | 8.15 | 8.36 | 46400.0 | 7.95 |
| 2020-04-08 | 8.0 | 7.74 | 7.74 | 8.0 | 29400.0 | 7.57 |
| 2020-04-07 | 8.22 | 7.49 | 8.0 | 7.73 | 59900.0 | 7.31 |
| 2020-04-06 | 8.01 | 7.3 | 7.3 | 7.6 | 50800.0 | 7.19 |
| 2020-04-03 | 7.5 | 7.13 | 7.32 | 7.18 | 17300.0 | 6.79 |
| 2020-04-02 | 7.8 | 7.31 | 7.35 | 7.32 | 35900.0 | 6.92 |
| 2020-04-01 | 7.86 | 7.37 | 7.86 | 7.42 | 28500.0 | 7.02 |
| 2020-03-31 | 8.0 | 7.41 | 8.0 | 7.67 | 41800.0 | 7.25 |
| 2020-03-30 | 8.26 | 7.4 | 7.45 | 7.85 | 72200.0 | 7.42 |
| 2020-03-27 | 7.5 | 7.23 | 7.27 | 7.36 | 31500.0 | 6.96 |
| 2020-03-26 | 7.74 | 7.08 | 7.08 | 7.33 | 39300.0 | 6.93 |
| 2020-03-25 | 7.49 | 6.06 | 7.47 | 7.18 | 253400.0 | 6.79 |
| 2020-03-24 | 7.94 | 6.47 | 6.49 | 7.32 | 114300.0 | 6.92 |
| 2020-03-23 | 7.05 | 5.96 | 6.93 | 6.34 | 113300.0 | 5.99 |
| 2020-03-20 | 7.75 | 6.87 | 7.15 | 7.2 | 84600.0 | 6.81 |
| 2020-03-19 | 7.85 | 5.55 | 5.75 | 7.03 | 104700.0 | 6.65 |
| 2020-03-18 | 7.96 | 5.5 | 7.8 | 5.7 | 77900.0 | 5.39 |
| 2020-03-17 | 7.77 | 7.33 | 7.45 | 7.7 | 63600.0 | 7.28 |
| 2020-03-16 | 7.9 | 7.48 | 7.9 | 7.48 | 64200.0 | 7.07 |
| 2020-03-13 | 8.42 | 8.02 | 8.41 | 8.24 | 39500.0 | 7.79 |
| 2020-03-12 | 8.36 | 7.69 | 8.34 | 7.89 | 71100.0 | 7.46 |
| 2020-03-11 | 8.86 | 8.47 | 8.8 | 8.5 | 73300.0 | 8.04 |
| 2020-03-10 | 9.34 | 8.85 | 8.92 | 8.94 | 109300.0 | 8.41 |
| 2020-03-09 | 9.15 | 8.9 | 9.15 | 8.91 | 33800.0 | 8.38 |
| 2020-03-06 | 9.51 | 9.32 | 9.47 | 9.4 | 78800.0 | 8.84 |
| 2020-03-05 | 9.74 | 9.46 | 9.74 | 9.61 | 83200.0 | 9.04 |
| 2020-03-04 | 9.7 | 9.62 | 9.7 | 9.69 | 52300.0 | 9.12 |
| 2020-03-03 | 9.7 | 9.45 | 9.45 | 9.56 | 71000.0 | 8.99 |
| 2020-03-02 | 9.55 | 9.2 | 9.28 | 9.46 | 39300.0 | 8.9 |
| 2020-02-28 | 9.18 | 9.0 | 9.08 | 9.14 | 64300.0 | 8.6 |
| 2020-02-27 | 9.58 | 9.34 | 9.57 | 9.4 | 33500.0 | 8.84 |
| 2020-02-26 | 9.74 | 9.58 | 9.6 | 9.58 | 39500.0 | 9.01 |
| 2020-02-25 | 9.87 | 9.55 | 9.87 | 9.57 | 71500.0 | 9.0 |
| 2020-02-24 | 9.97 | 9.83 | 9.9 | 9.85 | 52900.0 | 9.27 |
| 2020-02-21 | 9.96 | 9.88 | 9.88 | 9.96 | 10400.0 | 9.37 |
| 2020-02-20 | 9.94 | 9.85 | 9.87 | 9.87 | 101700.0 | 9.29 |
| 2020-02-19 | 9.98 | 9.87 | 9.87 | 9.94 | 57400.0 | 9.35 |
| 2020-02-18 | 9.91 | 9.85 | 9.85 | 9.85 | 26100.0 | 9.27 |