| 名前 | Calamos Global Dynamic Income Fund Common Stock |
| ティッカー | CHW |
| 国 | United States |
| 上場年 | 2007.0 |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 10.34 | 10.19 | 10.3 | 10.27 | 144300.0 | 10.27 |
| 2021-02-12 | 10.3 | 10.06 | 10.25 | 10.22 | 173000.0 | 10.22 |
| 2021-02-11 | 10.34 | 10.12 | 10.3 | 10.24 | 166400.0 | 10.24 |
| 2021-02-10 | 10.34 | 10.13 | 10.28 | 10.3 | 185100.0 | 10.23 |
| 2021-02-09 | 10.19 | 10.04 | 10.08 | 10.19 | 151900.0 | 10.12 |
| 2021-02-08 | 10.08 | 9.96 | 9.99 | 10.04 | 192600.0 | 9.97 |
| 2021-02-05 | 10.1 | 9.88 | 10.05 | 9.88 | 373600.0 | 9.81 |
| 2021-02-04 | 10.04 | 9.87 | 9.9 | 10.03 | 224100.0 | 9.96 |
| 2021-02-03 | 9.9 | 9.79 | 9.83 | 9.81 | 178900.0 | 9.74 |
| 2021-02-02 | 9.85 | 9.76 | 9.77 | 9.77 | 165200.0 | 9.7 |
| 2021-02-01 | 9.7 | 9.54 | 9.61 | 9.69 | 117000.0 | 9.62 |
| 2021-01-29 | 9.66 | 9.35 | 9.65 | 9.55 | 185500.0 | 9.49 |
| 2021-01-28 | 9.72 | 9.5 | 9.69 | 9.63 | 173600.0 | 9.56 |
| 2021-01-27 | 9.7 | 9.22 | 9.65 | 9.6 | 250000.0 | 9.53 |
| 2021-01-26 | 9.86 | 9.78 | 9.84 | 9.82 | 127900.0 | 9.75 |
| 2021-01-25 | 9.92 | 9.77 | 9.85 | 9.85 | 204000.0 | 9.78 |
| 2021-01-22 | 9.91 | 9.76 | 9.86 | 9.87 | 218700.0 | 9.8 |
| 2021-01-21 | 9.99 | 9.83 | 9.92 | 9.85 | 184800.0 | 9.78 |
| 2021-01-20 | 10.04 | 9.83 | 9.96 | 9.91 | 238000.0 | 9.84 |
| 2021-01-19 | 9.96 | 9.7 | 9.72 | 9.89 | 286900.0 | 9.82 |
| 2021-01-15 | 9.74 | 9.61 | 9.71 | 9.72 | 245500.0 | 9.65 |
| 2021-01-14 | 9.74 | 9.6 | 9.62 | 9.71 | 264600.0 | 9.64 |
| 2021-01-13 | 9.73 | 9.58 | 9.68 | 9.6 | 415000.0 | 9.53 |
| 2021-01-12 | 9.74 | 9.62 | 9.64 | 9.66 | 182800.0 | 9.59 |
| 2021-01-11 | 9.68 | 9.45 | 9.51 | 9.64 | 254000.0 | 9.57 |
| 2021-01-08 | 9.65 | 9.49 | 9.57 | 9.61 | 236000.0 | 9.54 |
| 2021-01-07 | 9.54 | 9.39 | 9.39 | 9.48 | 143500.0 | 9.42 |
| 2021-01-06 | 9.47 | 9.3 | 9.32 | 9.32 | 198400.0 | 9.26 |
| 2021-01-05 | 9.45 | 9.28 | 9.31 | 9.32 | 209200.0 | 9.26 |
| 2021-01-04 | 9.65 | 9.2 | 9.62 | 9.27 | 419700.0 | 9.21 |
| 2020-12-31 | 9.68 | 9.5 | 9.67 | 9.56 | 184000.0 | 9.5 |
| 2020-12-30 | 9.66 | 9.56 | 9.56 | 9.63 | 193800.0 | 9.56 |
| 2020-12-29 | 9.87 | 9.57 | 9.73 | 9.58 | 192600.0 | 9.45 |
| 2020-12-28 | 9.86 | 9.65 | 9.76 | 9.72 | 276900.0 | 9.58 |
| 2020-12-24 | 9.73 | 9.6 | 9.64 | 9.72 | 120200.0 | 9.58 |
| 2020-12-23 | 9.66 | 9.55 | 9.61 | 9.59 | 219200.0 | 9.46 |
| 2020-12-22 | 9.62 | 9.55 | 9.6 | 9.56 | 142900.0 | 9.43 |
| 2020-12-21 | 9.7 | 9.4 | 9.56 | 9.55 | 268400.0 | 9.42 |
| 2020-12-18 | 9.79 | 9.65 | 9.75 | 9.71 | 219100.0 | 9.57 |
| 2020-12-17 | 9.74 | 9.54 | 9.58 | 9.73 | 191600.0 | 9.59 |
| 2020-12-16 | 9.67 | 9.47 | 9.61 | 9.52 | 163000.0 | 9.39 |
| 2020-12-15 | 9.63 | 9.49 | 9.53 | 9.6 | 156800.0 | 9.47 |
| 2020-12-14 | 9.52 | 9.42 | 9.47 | 9.46 | 133000.0 | 9.33 |
| 2020-12-11 | 9.62 | 9.4 | 9.61 | 9.42 | 193900.0 | 9.29 |
| 2020-12-10 | 9.66 | 9.52 | 9.64 | 9.59 | 262900.0 | 9.39 |
| 2020-12-09 | 9.75 | 9.57 | 9.74 | 9.64 | 153500.0 | 9.44 |
| 2020-12-08 | 9.71 | 9.5 | 9.53 | 9.71 | 125800.0 | 9.5 |
| 2020-12-07 | 9.67 | 9.45 | 9.48 | 9.51 | 187100.0 | 9.31 |
| 2020-12-04 | 9.53 | 9.37 | 9.46 | 9.51 | 212300.0 | 9.31 |
| 2020-12-03 | 9.49 | 9.34 | 9.34 | 9.46 | 232400.0 | 9.26 |
| 2020-12-02 | 9.36 | 9.2 | 9.2 | 9.36 | 161900.0 | 9.16 |
| 2020-12-01 | 9.24 | 9.13 | 9.16 | 9.2 | 117600.0 | 9.0 |
| 2020-11-30 | 9.22 | 9.03 | 9.2 | 9.15 | 237500.0 | 8.96 |
| 2020-11-27 | 9.29 | 9.17 | 9.2 | 9.2 | 86300.0 | 9.0 |
| 2020-11-25 | 9.29 | 9.16 | 9.25 | 9.2 | 207100.0 | 9.0 |
| 2020-11-24 | 9.38 | 9.2 | 9.31 | 9.24 | 227000.0 | 9.04 |
| 2020-11-23 | 9.23 | 9.05 | 9.08 | 9.21 | 160300.0 | 9.01 |
| 2020-11-20 | 9.15 | 9.02 | 9.06 | 9.08 | 180700.0 | 8.89 |
| 2020-11-19 | 9.07 | 8.96 | 9.0 | 9.06 | 183800.0 | 8.87 |
| 2020-11-18 | 9.02 | 8.93 | 8.97 | 8.98 | 140400.0 | 8.79 |
| 2020-11-17 | 8.98 | 8.85 | 8.91 | 8.98 | 158900.0 | 8.79 |
| 2020-11-16 | 8.98 | 8.88 | 8.92 | 8.89 | 169200.0 | 8.7 |
| 2020-11-13 | 8.84 | 8.72 | 8.77 | 8.82 | 142900.0 | 8.63 |
| 2020-11-12 | 8.85 | 8.66 | 8.85 | 8.7 | 187300.0 | 8.52 |
| 2020-11-11 | 8.9 | 8.83 | 8.87 | 8.89 | 224900.0 | 8.63 |
| 2020-11-10 | 8.97 | 8.61 | 8.78 | 8.8 | 252600.0 | 8.55 |
| 2020-11-09 | 8.99 | 8.73 | 8.99 | 8.74 | 255100.0 | 8.49 |
| 2020-11-06 | 8.7 | 8.5 | 8.56 | 8.63 | 127600.0 | 8.38 |
| 2020-11-05 | 8.59 | 8.26 | 8.26 | 8.54 | 237200.0 | 8.29 |
| 2020-11-04 | 8.36 | 8.07 | 8.12 | 8.23 | 138200.0 | 7.99 |
| 2020-11-03 | 8.06 | 7.91 | 7.91 | 8.03 | 148800.0 | 7.8 |
| 2020-11-02 | 7.93 | 7.8 | 7.93 | 7.85 | 227900.0 | 7.62 |
| 2020-10-30 | 7.92 | 7.74 | 7.88 | 7.8 | 192200.0 | 7.57 |
| 2020-10-29 | 7.99 | 7.82 | 7.88 | 7.94 | 295800.0 | 7.71 |
| 2020-10-28 | 8.06 | 7.82 | 8.06 | 7.84 | 368900.0 | 7.61 |
| 2020-10-27 | 8.37 | 8.16 | 8.31 | 8.16 | 189800.0 | 7.92 |
| 2020-10-26 | 8.5 | 8.21 | 8.45 | 8.33 | 221600.0 | 8.09 |
| 2020-10-23 | 8.55 | 8.5 | 8.55 | 8.5 | 95200.0 | 8.25 |
| 2020-10-22 | 8.54 | 8.43 | 8.52 | 8.51 | 105700.0 | 8.26 |
| 2020-10-21 | 8.58 | 8.47 | 8.52 | 8.49 | 144400.0 | 8.24 |
| 2020-10-20 | 8.6 | 8.4 | 8.43 | 8.48 | 162200.0 | 8.23 |
| 2020-10-19 | 8.54 | 8.3 | 8.5 | 8.35 | 216600.0 | 8.11 |
| 2020-10-16 | 8.68 | 8.44 | 8.61 | 8.48 | 233400.0 | 8.23 |
| 2020-10-15 | 8.84 | 8.5 | 8.79 | 8.6 | 451900.0 | 8.35 |
| 2020-10-14 | 8.94 | 8.75 | 8.87 | 8.82 | 124700.0 | 8.56 |
| 2020-10-13 | 8.99 | 8.82 | 8.89 | 8.86 | 288600.0 | 8.6 |
| 2020-10-12 | 8.96 | 8.85 | 8.85 | 8.93 | 256500.0 | 8.6 |
| 2020-10-09 | 8.85 | 8.75 | 8.78 | 8.79 | 252500.0 | 8.47 |
| 2020-10-08 | 8.75 | 8.66 | 8.7 | 8.75 | 271700.0 | 8.43 |
| 2020-10-07 | 8.65 | 8.43 | 8.45 | 8.65 | 426200.0 | 8.33 |
| 2020-10-06 | 8.44 | 8.24 | 8.25 | 8.39 | 698900.0 | 8.08 |
| 2020-10-05 | 8.22 | 8.05 | 8.09 | 8.22 | 328600.0 | 7.92 |
| 2020-10-02 | 8.07 | 8.0 | 8.05 | 8.06 | 149200.0 | 7.77 |
| 2020-10-01 | 8.17 | 8.06 | 8.14 | 8.08 | 184500.0 | 7.78 |
| 2020-09-30 | 8.17 | 8.03 | 8.06 | 8.13 | 91700.0 | 7.83 |
| 2020-09-29 | 8.06 | 7.98 | 7.98 | 8.04 | 119500.0 | 7.75 |
| 2020-09-28 | 8.01 | 7.92 | 7.96 | 7.98 | 185300.0 | 7.69 |
| 2020-09-25 | 7.9 | 7.74 | 7.81 | 7.89 | 224900.0 | 7.6 |
| 2020-09-24 | 8.11 | 7.8 | 7.97 | 7.81 | 325900.0 | 7.52 |
| 2020-09-23 | 8.23 | 8.0 | 8.23 | 8.03 | 285700.0 | 7.74 |
| 2020-09-22 | 8.26 | 8.11 | 8.24 | 8.21 | 206400.0 | 7.91 |
| 2020-09-21 | 8.19 | 8.06 | 8.12 | 8.19 | 209800.0 | 7.89 |
| 2020-09-18 | 8.37 | 8.23 | 8.33 | 8.29 | 140300.0 | 7.99 |
| 2020-09-17 | 8.32 | 8.15 | 8.25 | 8.32 | 147200.0 | 8.02 |
| 2020-09-16 | 8.35 | 8.2 | 8.25 | 8.33 | 179100.0 | 8.03 |
| 2020-09-15 | 8.37 | 8.17 | 8.29 | 8.21 | 207200.0 | 7.91 |
| 2020-09-14 | 8.28 | 8.1 | 8.19 | 8.26 | 194200.0 | 7.96 |
| 2020-09-11 | 8.25 | 8.08 | 8.22 | 8.17 | 213600.0 | 7.87 |
| 2020-09-10 | 8.34 | 8.17 | 8.3 | 8.22 | 276300.0 | 7.85 |
| 2020-09-09 | 8.29 | 7.94 | 8.09 | 8.27 | 166600.0 | 7.9 |
| 2020-09-08 | 8.16 | 7.95 | 8.03 | 8.01 | 183000.0 | 7.65 |
| 2020-09-04 | 8.25 | 7.9 | 8.24 | 8.18 | 270700.0 | 7.81 |
| 2020-09-03 | 8.4 | 8.13 | 8.4 | 8.23 | 272100.0 | 7.86 |
| 2020-09-02 | 8.44 | 8.35 | 8.41 | 8.42 | 196400.0 | 8.04 |
| 2020-09-01 | 8.52 | 8.33 | 8.48 | 8.4 | 214200.0 | 8.02 |
| 2020-08-31 | 8.55 | 8.41 | 8.45 | 8.48 | 186200.0 | 8.1 |
| 2020-08-28 | 8.45 | 8.39 | 8.39 | 8.45 | 186400.0 | 8.07 |
| 2020-08-27 | 8.4 | 8.33 | 8.4 | 8.38 | 101400.0 | 8.0 |
| 2020-08-26 | 8.39 | 8.32 | 8.35 | 8.35 | 84600.0 | 7.98 |
| 2020-08-25 | 8.35 | 8.19 | 8.25 | 8.32 | 130100.0 | 7.95 |
| 2020-08-24 | 8.28 | 8.17 | 8.27 | 8.21 | 142900.0 | 7.84 |
| 2020-08-21 | 8.43 | 8.12 | 8.4 | 8.17 | 363900.0 | 7.8 |
| 2020-08-20 | 8.4 | 8.29 | 8.29 | 8.4 | 185800.0 | 8.02 |
| 2020-08-19 | 8.28 | 8.21 | 8.24 | 8.27 | 118400.0 | 7.9 |
| 2020-08-18 | 8.3 | 8.18 | 8.26 | 8.21 | 183300.0 | 7.84 |
| 2020-08-17 | 8.29 | 8.18 | 8.26 | 8.22 | 112100.0 | 7.85 |
| 2020-08-14 | 8.32 | 8.2 | 8.31 | 8.24 | 177300.0 | 7.87 |
| 2020-08-13 | 8.37 | 8.28 | 8.36 | 8.31 | 157200.0 | 7.94 |
| 2020-08-12 | 8.4 | 8.29 | 8.29 | 8.38 | 178200.0 | 7.94 |
| 2020-08-11 | 8.4 | 8.21 | 8.36 | 8.21 | 195800.0 | 7.78 |
| 2020-08-10 | 8.37 | 8.13 | 8.13 | 8.35 | 161600.0 | 7.91 |
| 2020-08-07 | 8.17 | 8.09 | 8.13 | 8.11 | 172900.0 | 7.68 |
| 2020-08-06 | 8.2 | 8.13 | 8.15 | 8.15 | 145000.0 | 7.72 |
| 2020-08-05 | 8.18 | 8.03 | 8.04 | 8.13 | 291100.0 | 7.7 |
| 2020-08-04 | 8.0 | 7.89 | 7.95 | 7.99 | 208400.0 | 7.57 |
| 2020-08-03 | 7.96 | 7.82 | 7.83 | 7.95 | 132600.0 | 7.53 |
| 2020-07-31 | 7.89 | 7.77 | 7.88 | 7.8 | 152300.0 | 7.39 |
| 2020-07-30 | 7.99 | 7.82 | 7.99 | 7.86 | 130800.0 | 7.45 |
| 2020-07-29 | 8.01 | 7.97 | 7.98 | 8.0 | 114200.0 | 7.58 |
| 2020-07-28 | 7.97 | 7.91 | 7.91 | 7.94 | 141300.0 | 7.52 |
| 2020-07-27 | 7.94 | 7.76 | 7.86 | 7.91 | 332100.0 | 7.49 |
| 2020-07-24 | 7.79 | 7.67 | 7.74 | 7.77 | 147000.0 | 7.36 |
| 2020-07-23 | 7.85 | 7.72 | 7.78 | 7.74 | 180700.0 | 7.33 |
| 2020-07-22 | 7.84 | 7.77 | 7.84 | 7.78 | 139100.0 | 7.37 |
| 2020-07-21 | 7.9 | 7.73 | 7.73 | 7.84 | 208500.0 | 7.43 |
| 2020-07-20 | 7.7 | 7.58 | 7.62 | 7.7 | 248800.0 | 7.29 |
| 2020-07-17 | 7.59 | 7.52 | 7.53 | 7.57 | 141900.0 | 7.17 |
| 2020-07-16 | 7.55 | 7.46 | 7.49 | 7.54 | 134800.0 | 7.14 |
| 2020-07-15 | 7.54 | 7.44 | 7.54 | 7.5 | 175900.0 | 7.1 |
| 2020-07-14 | 7.48 | 7.34 | 7.44 | 7.48 | 209000.0 | 7.09 |
| 2020-07-13 | 7.63 | 7.41 | 7.54 | 7.42 | 220500.0 | 7.03 |
| 2020-07-10 | 7.57 | 7.46 | 7.52 | 7.49 | 155100.0 | 7.09 |
| 2020-07-09 | 7.66 | 7.54 | 7.65 | 7.57 | 181000.0 | 7.1 |
| 2020-07-08 | 7.65 | 7.57 | 7.57 | 7.59 | 251000.0 | 7.12 |
| 2020-07-07 | 7.65 | 7.53 | 7.54 | 7.56 | 291000.0 | 7.09 |
| 2020-07-06 | 7.59 | 7.49 | 7.53 | 7.54 | 198600.0 | 7.08 |
| 2020-07-02 | 7.48 | 7.38 | 7.41 | 7.43 | 109900.0 | 6.97 |
| 2020-07-01 | 7.39 | 7.31 | 7.34 | 7.35 | 100300.0 | 6.9 |
| 2020-06-30 | 7.31 | 7.22 | 7.22 | 7.31 | 86000.0 | 6.86 |
| 2020-06-29 | 7.22 | 7.09 | 7.11 | 7.22 | 108400.0 | 6.78 |
| 2020-06-26 | 7.26 | 7.08 | 7.26 | 7.09 | 210100.0 | 6.65 |
| 2020-06-25 | 7.28 | 7.15 | 7.19 | 7.27 | 85600.0 | 6.82 |
| 2020-06-24 | 7.45 | 7.17 | 7.41 | 7.2 | 157400.0 | 6.76 |
| 2020-06-23 | 7.49 | 7.41 | 7.44 | 7.41 | 140600.0 | 6.95 |
| 2020-06-22 | 7.39 | 7.31 | 7.34 | 7.37 | 244200.0 | 6.92 |
| 2020-06-19 | 7.44 | 7.3 | 7.37 | 7.34 | 292200.0 | 6.89 |
| 2020-06-18 | 7.36 | 7.23 | 7.34 | 7.28 | 177100.0 | 6.83 |
| 2020-06-17 | 7.4 | 7.3 | 7.36 | 7.35 | 180000.0 | 6.9 |
| 2020-06-16 | 7.39 | 7.22 | 7.34 | 7.27 | 234600.0 | 6.82 |
| 2020-06-15 | 7.2 | 6.9 | 6.94 | 7.13 | 227700.0 | 6.69 |
| 2020-06-12 | 7.36 | 6.95 | 7.18 | 7.1 | 303700.0 | 6.66 |
| 2020-06-11 | 7.36 | 6.9 | 7.36 | 6.93 | 492800.0 | 6.5 |
| 2020-06-10 | 7.71 | 7.58 | 7.67 | 7.65 | 283200.0 | 7.11 |
| 2020-06-09 | 7.74 | 7.63 | 7.64 | 7.64 | 273300.0 | 7.1 |
| 2020-06-08 | 7.78 | 7.55 | 7.55 | 7.71 | 224000.0 | 7.17 |
| 2020-06-05 | 7.55 | 7.44 | 7.44 | 7.52 | 187400.0 | 6.99 |
| 2020-06-04 | 7.36 | 7.26 | 7.31 | 7.32 | 175200.0 | 6.81 |
| 2020-06-03 | 7.34 | 7.19 | 7.19 | 7.33 | 196400.0 | 6.82 |
| 2020-06-02 | 7.18 | 7.04 | 7.12 | 7.17 | 170400.0 | 6.67 |
| 2020-06-01 | 7.09 | 6.9 | 6.95 | 7.05 | 175200.0 | 6.56 |
| 2020-05-29 | 6.99 | 6.88 | 6.9 | 6.98 | 196200.0 | 6.49 |
| 2020-05-28 | 6.98 | 6.85 | 6.85 | 6.92 | 168800.0 | 6.43 |
| 2020-05-27 | 6.86 | 6.7 | 6.73 | 6.85 | 232800.0 | 6.37 |
| 2020-05-26 | 6.94 | 6.71 | 6.85 | 6.71 | 417400.0 | 6.24 |
| 2020-05-22 | 6.76 | 6.7 | 6.75 | 6.74 | 183100.0 | 6.27 |
| 2020-05-21 | 6.74 | 6.66 | 6.7 | 6.73 | 173200.0 | 6.26 |
| 2020-05-20 | 6.68 | 6.51 | 6.57 | 6.68 | 308200.0 | 6.21 |
| 2020-05-19 | 6.57 | 6.46 | 6.48 | 6.51 | 316600.0 | 6.05 |
| 2020-05-18 | 6.51 | 6.41 | 6.47 | 6.48 | 217700.0 | 6.03 |
| 2020-05-15 | 6.28 | 6.17 | 6.17 | 6.27 | 140300.0 | 5.83 |
| 2020-05-14 | 6.25 | 6.02 | 6.2 | 6.25 | 293700.0 | 5.81 |
| 2020-05-13 | 6.48 | 6.2 | 6.48 | 6.27 | 271000.0 | 5.83 |
| 2020-05-12 | 6.68 | 6.48 | 6.66 | 6.49 | 216200.0 | 6.04 |
| 2020-05-11 | 6.7 | 6.65 | 6.67 | 6.67 | 215900.0 | 6.14 |
| 2020-05-08 | 6.74 | 6.57 | 6.6 | 6.69 | 160200.0 | 6.16 |
| 2020-05-07 | 6.56 | 6.48 | 6.55 | 6.51 | 138200.0 | 5.99 |
| 2020-05-06 | 6.57 | 6.44 | 6.56 | 6.44 | 182500.0 | 5.93 |
| 2020-05-05 | 6.52 | 6.45 | 6.45 | 6.51 | 139800.0 | 5.99 |
| 2020-05-04 | 6.37 | 6.03 | 6.35 | 6.37 | 211300.0 | 5.86 |
| 2020-05-01 | 6.47 | 6.32 | 6.42 | 6.36 | 189100.0 | 5.85 |
| 2020-04-30 | 6.58 | 6.41 | 6.58 | 6.52 | 179800.0 | 6.0 |
| 2020-04-29 | 6.61 | 6.38 | 6.41 | 6.6 | 240300.0 | 6.07 |
| 2020-04-28 | 6.42 | 6.3 | 6.41 | 6.3 | 146000.0 | 5.8 |
| 2020-04-27 | 6.44 | 6.3 | 6.35 | 6.33 | 195100.0 | 5.82 |
| 2020-04-24 | 6.3 | 6.16 | 6.23 | 6.29 | 193600.0 | 5.79 |
| 2020-04-23 | 6.28 | 6.16 | 6.21 | 6.19 | 119600.0 | 5.7 |
| 2020-04-22 | 6.25 | 6.14 | 6.16 | 6.23 | 197800.0 | 5.73 |
| 2020-04-21 | 6.21 | 6.01 | 6.16 | 6.08 | 272100.0 | 5.59 |
| 2020-04-20 | 6.41 | 6.25 | 6.27 | 6.3 | 303600.0 | 5.8 |
| 2020-04-17 | 6.49 | 6.22 | 6.3 | 6.28 | 264100.0 | 5.78 |
| 2020-04-16 | 6.21 | 6.11 | 6.17 | 6.2 | 231300.0 | 5.7 |
| 2020-04-15 | 6.18 | 6.07 | 6.18 | 6.17 | 162300.0 | 5.68 |
| 2020-04-14 | 6.31 | 6.17 | 6.24 | 6.27 | 259000.0 | 5.77 |
| 2020-04-13 | 6.36 | 6.02 | 6.27 | 6.15 | 314500.0 | 5.66 |
| 2020-04-09 | 6.59 | 6.17 | 6.34 | 6.21 | 635400.0 | 5.65 |
| 2020-04-08 | 6.18 | 5.82 | 5.94 | 6.15 | 397900.0 | 5.6 |
| 2020-04-07 | 6.0 | 5.76 | 5.78 | 5.81 | 405100.0 | 5.29 |
| 2020-04-06 | 5.8 | 5.31 | 5.32 | 5.57 | 322200.0 | 5.07 |
| 2020-04-03 | 5.37 | 5.11 | 5.36 | 5.14 | 400900.0 | 4.68 |
| 2020-04-02 | 5.47 | 5.15 | 5.35 | 5.35 | 303000.0 | 4.87 |
| 2020-04-01 | 5.6 | 5.29 | 5.6 | 5.36 | 409600.0 | 4.88 |
| 2020-03-31 | 5.82 | 5.59 | 5.59 | 5.74 | 248500.0 | 5.22 |
| 2020-03-30 | 5.78 | 5.49 | 5.69 | 5.72 | 434900.0 | 5.2 |
| 2020-03-27 | 5.78 | 5.47 | 5.59 | 5.69 | 438600.0 | 5.18 |
| 2020-03-26 | 5.91 | 5.45 | 5.52 | 5.7 | 599600.0 | 5.19 |
| 2020-03-25 | 5.8 | 4.98 | 4.98 | 5.34 | 549400.0 | 4.86 |
| 2020-03-24 | 5.15 | 4.7 | 4.71 | 4.97 | 415800.0 | 4.52 |
| 2020-03-23 | 4.7 | 3.87 | 4.49 | 4.65 | 1622400.0 | 4.23 |
| 2020-03-20 | 4.91 | 4.47 | 4.47 | 4.59 | 852800.0 | 4.18 |
| 2020-03-19 | 4.42 | 3.8 | 3.96 | 4.27 | 989900.0 | 3.88 |
| 2020-03-18 | 4.97 | 3.55 | 4.75 | 4.14 | 962400.0 | 3.77 |
| 2020-03-17 | 5.37 | 5.1 | 5.23 | 5.26 | 428500.0 | 4.79 |
| 2020-03-16 | 5.74 | 3.01 | 3.01 | 5.25 | 455300.0 | 4.78 |
| 2020-03-13 | 5.93 | 5.34 | 5.84 | 5.93 | 555700.0 | 5.39 |
| 2020-03-12 | 6.43 | 5.23 | 6.32 | 5.52 | 879500.0 | 5.02 |
| 2020-03-11 | 7.43 | 6.92 | 7.39 | 6.92 | 466700.0 | 6.23 |
| 2020-03-10 | 7.85 | 7.23 | 7.5 | 7.51 | 265200.0 | 6.76 |
| 2020-03-09 | 7.51 | 7.17 | 7.41 | 7.33 | 435500.0 | 6.6 |
| 2020-03-06 | 7.98 | 7.81 | 7.85 | 7.95 | 199500.0 | 7.16 |
| 2020-03-05 | 8.23 | 8.04 | 8.2 | 8.1 | 185800.0 | 7.29 |
| 2020-03-04 | 8.34 | 8.08 | 8.11 | 8.34 | 234500.0 | 7.51 |
| 2020-03-03 | 8.22 | 7.92 | 7.99 | 8.03 | 374200.0 | 7.23 |
| 2020-03-02 | 8.02 | 7.65 | 7.78 | 7.96 | 387700.0 | 7.17 |
| 2020-02-28 | 7.65 | 7.23 | 7.6 | 7.62 | 747700.0 | 6.86 |
| 2020-02-27 | 8.24 | 7.79 | 8.24 | 7.84 | 655100.0 | 7.06 |
| 2020-02-26 | 8.46 | 8.19 | 8.2 | 8.35 | 440800.0 | 7.52 |
| 2020-02-25 | 8.64 | 8.17 | 8.64 | 8.23 | 334100.0 | 7.41 |
| 2020-02-24 | 8.76 | 8.54 | 8.76 | 8.62 | 411100.0 | 7.76 |
| 2020-02-21 | 9.02 | 8.92 | 8.98 | 8.94 | 135200.0 | 8.05 |
| 2020-02-20 | 9.05 | 8.91 | 8.99 | 9.01 | 298800.0 | 8.11 |
| 2020-02-19 | 9.03 | 8.92 | 8.92 | 8.99 | 157800.0 | 8.1 |
| 2020-02-18 | 8.97 | 8.9 | 8.97 | 8.91 | 138600.0 | 8.02 |