| 名前 | Credit Suisse Asset Management Income Fund Inc. Common Stock |
| ティッカー | CIK |
| 国 | United States |
| 上場年 | nan |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 3.29 | 3.24 | 3.29 | 3.27 | 1844000.0 | 3.27 |
| 2021-02-12 | 3.34 | 3.26 | 3.32 | 3.27 | 1485500.0 | 3.25 |
| 2021-02-11 | 3.33 | 3.29 | 3.29 | 3.31 | 944100.0 | 3.29 |
| 2021-02-10 | 3.36 | 3.3 | 3.34 | 3.33 | 1201400.0 | 3.31 |
| 2021-02-09 | 3.37 | 3.28 | 3.33 | 3.32 | 1670800.0 | 3.3 |
| 2021-02-08 | 3.35 | 3.25 | 3.27 | 3.33 | 965300.0 | 3.31 |
| 2021-02-05 | 3.28 | 3.24 | 3.27 | 3.26 | 953500.0 | 3.24 |
| 2021-02-04 | 3.27 | 3.23 | 3.26 | 3.26 | 857600.0 | 3.24 |
| 2021-02-03 | 3.26 | 3.22 | 3.23 | 3.25 | 917900.0 | 3.23 |
| 2021-02-02 | 3.24 | 3.19 | 3.19 | 3.23 | 1325300.0 | 3.21 |
| 2021-02-01 | 3.21 | 3.17 | 3.2 | 3.18 | 939300.0 | 3.16 |
| 2021-01-29 | 3.23 | 3.17 | 3.22 | 3.19 | 823600.0 | 3.17 |
| 2021-01-28 | 3.22 | 3.19 | 3.19 | 3.22 | 203900.0 | 3.2 |
| 2021-01-27 | 3.22 | 3.18 | 3.22 | 3.19 | 702900.0 | 3.17 |
| 2021-01-26 | 3.24 | 3.2 | 3.21 | 3.23 | 414600.0 | 3.21 |
| 2021-01-25 | 3.21 | 3.16 | 3.17 | 3.2 | 716700.0 | 3.18 |
| 2021-01-22 | 3.17 | 3.15 | 3.16 | 3.17 | 793500.0 | 3.15 |
| 2021-01-21 | 3.21 | 3.15 | 3.2 | 3.16 | 1621300.0 | 3.14 |
| 2021-01-20 | 3.22 | 3.16 | 3.16 | 3.17 | 2456100.0 | 3.15 |
| 2021-01-19 | 3.23 | 3.16 | 3.17 | 3.18 | 1012900.0 | 3.16 |
| 2021-01-15 | 3.24 | 3.16 | 3.23 | 3.17 | 996300.0 | 3.12 |
| 2021-01-14 | 3.25 | 3.19 | 3.2 | 3.24 | 426300.0 | 3.19 |
| 2021-01-13 | 3.2 | 3.14 | 3.16 | 3.19 | 701700.0 | 3.14 |
| 2021-01-12 | 3.17 | 3.13 | 3.15 | 3.16 | 2003600.0 | 3.12 |
| 2021-01-11 | 3.16 | 3.13 | 3.15 | 3.15 | 3396500.0 | 3.11 |
| 2021-01-08 | 3.21 | 3.14 | 3.18 | 3.15 | 5293500.0 | 3.11 |
| 2021-01-07 | 3.18 | 3.14 | 3.14 | 3.17 | 3559000.0 | 3.12 |
| 2021-01-06 | 3.17 | 3.11 | 3.13 | 3.14 | 2037100.0 | 3.1 |
| 2021-01-05 | 3.14 | 3.1 | 3.1 | 3.13 | 1678300.0 | 3.09 |
| 2021-01-04 | 3.18 | 3.1 | 3.16 | 3.11 | 2635700.0 | 3.07 |
| 2020-12-31 | 3.23 | 3.15 | 3.19 | 3.15 | 3873700.0 | 3.11 |
| 2020-12-30 | 3.22 | 3.18 | 3.2 | 3.21 | 870200.0 | 3.16 |
| 2020-12-29 | 3.22 | 3.17 | 3.22 | 3.19 | 162100.0 | 3.14 |
| 2020-12-28 | 3.22 | 3.17 | 3.19 | 3.22 | 523400.0 | 3.17 |
| 2020-12-24 | 3.19 | 3.16 | 3.16 | 3.19 | 722300.0 | 3.14 |
| 2020-12-23 | 3.19 | 3.14 | 3.19 | 3.15 | 513100.0 | 3.11 |
| 2020-12-22 | 3.2 | 3.16 | 3.18 | 3.18 | 533500.0 | 3.13 |
| 2020-12-21 | 3.18 | 3.12 | 3.15 | 3.17 | 361600.0 | 3.12 |
| 2020-12-18 | 3.19 | 3.15 | 3.18 | 3.16 | 360900.0 | 3.12 |
| 2020-12-17 | 3.19 | 3.15 | 3.16 | 3.18 | 1013400.0 | 3.13 |
| 2020-12-16 | 3.17 | 3.15 | 3.16 | 3.17 | 434100.0 | 3.12 |
| 2020-12-15 | 3.18 | 3.14 | 3.15 | 3.16 | 1026800.0 | 3.12 |
| 2020-12-14 | 3.19 | 3.16 | 3.19 | 3.17 | 174900.0 | 3.1 |
| 2020-12-11 | 3.21 | 3.17 | 3.18 | 3.18 | 897200.0 | 3.11 |
| 2020-12-10 | 3.19 | 3.17 | 3.17 | 3.18 | 84700.0 | 3.11 |
| 2020-12-09 | 3.19 | 3.17 | 3.19 | 3.18 | 128300.0 | 3.11 |
| 2020-12-08 | 3.19 | 3.15 | 3.16 | 3.18 | 372600.0 | 3.11 |
| 2020-12-07 | 3.18 | 3.11 | 3.17 | 3.17 | 1348600.0 | 3.1 |
| 2020-12-04 | 3.17 | 3.14 | 3.16 | 3.15 | 617100.0 | 3.08 |
| 2020-12-03 | 3.18 | 3.13 | 3.17 | 3.15 | 1557400.0 | 3.08 |
| 2020-12-02 | 3.19 | 3.15 | 3.16 | 3.17 | 1285900.0 | 3.1 |
| 2020-12-01 | 3.2 | 3.14 | 3.16 | 3.16 | 1701200.0 | 3.09 |
| 2020-11-30 | 3.19 | 3.1 | 3.17 | 3.15 | 3400900.0 | 3.08 |
| 2020-11-27 | 3.19 | 3.15 | 3.17 | 3.18 | 2623900.0 | 3.11 |
| 2020-11-25 | 3.19 | 3.15 | 3.17 | 3.17 | 2196500.0 | 3.1 |
| 2020-11-24 | 3.17 | 3.11 | 3.12 | 3.17 | 2089600.0 | 3.1 |
| 2020-11-23 | 3.14 | 3.09 | 3.1 | 3.13 | 2031600.0 | 3.06 |
| 2020-11-20 | 3.12 | 3.08 | 3.08 | 3.09 | 968800.0 | 3.02 |
| 2020-11-19 | 3.11 | 3.07 | 3.08 | 3.1 | 1200800.0 | 3.03 |
| 2020-11-18 | 3.09 | 3.06 | 3.06 | 3.08 | 148700.0 | 3.01 |
| 2020-11-17 | 3.08 | 3.06 | 3.07 | 3.06 | 130500.0 | 2.99 |
| 2020-11-16 | 3.12 | 3.06 | 3.12 | 3.07 | 383200.0 | 3.0 |
| 2020-11-13 | 3.16 | 3.1 | 3.12 | 3.11 | 234400.0 | 3.02 |
| 2020-11-12 | 3.14 | 3.12 | 3.14 | 3.12 | 135700.0 | 3.03 |
| 2020-11-11 | 3.15 | 3.12 | 3.15 | 3.15 | 114300.0 | 3.06 |
| 2020-11-10 | 3.15 | 3.08 | 3.08 | 3.13 | 292300.0 | 3.04 |
| 2020-11-09 | 3.12 | 3.07 | 3.08 | 3.1 | 277300.0 | 3.01 |
| 2020-11-06 | 3.08 | 3.05 | 3.07 | 3.07 | 136700.0 | 2.98 |
| 2020-11-05 | 3.08 | 3.03 | 3.03 | 3.07 | 142400.0 | 2.98 |
| 2020-11-04 | 3.04 | 3.01 | 3.02 | 3.03 | 67800.0 | 2.94 |
| 2020-11-03 | 3.05 | 2.99 | 3.01 | 3.02 | 297600.0 | 2.93 |
| 2020-11-02 | 3.02 | 2.93 | 2.94 | 3.0 | 844200.0 | 2.91 |
| 2020-10-30 | 2.96 | 2.9 | 2.96 | 2.92 | 435100.0 | 2.84 |
| 2020-10-29 | 2.97 | 2.94 | 2.94 | 2.96 | 134100.0 | 2.88 |
| 2020-10-28 | 3.0 | 2.91 | 2.99 | 2.93 | 504300.0 | 2.85 |
| 2020-10-27 | 3.0 | 2.99 | 3.0 | 3.0 | 55000.0 | 2.91 |
| 2020-10-26 | 2.99 | 2.96 | 2.98 | 2.99 | 255100.0 | 2.9 |
| 2020-10-23 | 3.02 | 2.98 | 3.01 | 2.98 | 179600.0 | 2.89 |
| 2020-10-22 | 2.99 | 2.96 | 2.98 | 2.99 | 131200.0 | 2.9 |
| 2020-10-21 | 3.0 | 2.97 | 2.97 | 2.97 | 173500.0 | 2.88 |
| 2020-10-20 | 2.98 | 2.94 | 2.95 | 2.98 | 171400.0 | 2.89 |
| 2020-10-19 | 2.99 | 2.94 | 2.98 | 2.95 | 171500.0 | 2.87 |
| 2020-10-16 | 3.04 | 2.98 | 3.03 | 2.99 | 116000.0 | 2.9 |
| 2020-10-15 | 3.04 | 3.01 | 3.01 | 3.03 | 107000.0 | 2.92 |
| 2020-10-14 | 3.05 | 3.02 | 3.04 | 3.04 | 150200.0 | 2.93 |
| 2020-10-13 | 3.04 | 3.01 | 3.02 | 3.02 | 106400.0 | 2.91 |
| 2020-10-12 | 3.04 | 3.0 | 3.03 | 3.03 | 62100.0 | 2.92 |
| 2020-10-09 | 3.03 | 3.0 | 3.0 | 3.03 | 85000.0 | 2.92 |
| 2020-10-08 | 3.01 | 2.97 | 2.98 | 2.99 | 132700.0 | 2.88 |
| 2020-10-07 | 3.01 | 2.98 | 3.0 | 2.99 | 91700.0 | 2.88 |
| 2020-10-06 | 3.0 | 2.95 | 2.96 | 3.0 | 432900.0 | 2.89 |
| 2020-10-05 | 2.97 | 2.91 | 2.92 | 2.96 | 162300.0 | 2.85 |
| 2020-10-02 | 2.96 | 2.91 | 2.95 | 2.91 | 469500.0 | 2.81 |
| 2020-10-01 | 2.98 | 2.94 | 2.94 | 2.97 | 205600.0 | 2.86 |
| 2020-09-30 | 2.96 | 2.94 | 2.95 | 2.94 | 226700.0 | 2.83 |
| 2020-09-29 | 2.97 | 2.94 | 2.95 | 2.96 | 154100.0 | 2.85 |
| 2020-09-28 | 2.96 | 2.9 | 2.9 | 2.94 | 285500.0 | 2.83 |
| 2020-09-25 | 2.92 | 2.86 | 2.9 | 2.9 | 1297800.0 | 2.8 |
| 2020-09-24 | 2.9 | 2.87 | 2.88 | 2.89 | 705600.0 | 2.79 |
| 2020-09-23 | 2.97 | 2.88 | 2.96 | 2.89 | 977500.0 | 2.79 |
| 2020-09-22 | 2.95 | 2.93 | 2.94 | 2.95 | 1394000.0 | 2.84 |
| 2020-09-21 | 2.94 | 2.9 | 2.92 | 2.93 | 1278000.0 | 2.82 |
| 2020-09-18 | 2.96 | 2.93 | 2.95 | 2.95 | 1886300.0 | 2.84 |
| 2020-09-17 | 2.95 | 2.92 | 2.94 | 2.94 | 1601500.0 | 2.83 |
| 2020-09-16 | 2.95 | 2.92 | 2.94 | 2.94 | 1379400.0 | 2.83 |
| 2020-09-15 | 2.96 | 2.9 | 2.91 | 2.95 | 1038900.0 | 2.82 |
| 2020-09-14 | 2.91 | 2.88 | 2.89 | 2.89 | 2577600.0 | 2.76 |
| 2020-09-11 | 2.91 | 2.87 | 2.89 | 2.89 | 1292900.0 | 2.76 |
| 2020-09-10 | 2.92 | 2.88 | 2.89 | 2.89 | 1300800.0 | 2.76 |
| 2020-09-09 | 2.91 | 2.83 | 2.83 | 2.9 | 803800.0 | 2.77 |
| 2020-09-08 | 2.85 | 2.82 | 2.83 | 2.83 | 1479000.0 | 2.71 |
| 2020-09-04 | 2.89 | 2.84 | 2.87 | 2.86 | 1634800.0 | 2.74 |
| 2020-09-03 | 2.88 | 2.85 | 2.88 | 2.86 | 1253700.0 | 2.74 |
| 2020-09-02 | 2.9 | 2.87 | 2.87 | 2.87 | 1587900.0 | 2.75 |
| 2020-09-01 | 2.89 | 2.83 | 2.85 | 2.87 | 2435200.0 | 2.75 |
| 2020-08-31 | 2.87 | 2.83 | 2.85 | 2.84 | 2001200.0 | 2.72 |
| 2020-08-28 | 2.88 | 2.84 | 2.85 | 2.85 | 2097300.0 | 2.73 |
| 2020-08-27 | 2.89 | 2.86 | 2.88 | 2.86 | 1162200.0 | 2.74 |
| 2020-08-26 | 2.9 | 2.86 | 2.87 | 2.87 | 1463100.0 | 2.75 |
| 2020-08-25 | 2.88 | 2.84 | 2.84 | 2.87 | 491400.0 | 2.75 |
| 2020-08-24 | 2.89 | 2.84 | 2.89 | 2.84 | 1985900.0 | 2.72 |
| 2020-08-21 | 2.89 | 2.86 | 2.88 | 2.87 | 2210900.0 | 2.75 |
| 2020-08-20 | 2.91 | 2.87 | 2.88 | 2.88 | 1062700.0 | 2.75 |
| 2020-08-19 | 2.91 | 2.88 | 2.9 | 2.89 | 2284000.0 | 2.76 |
| 2020-08-18 | 2.91 | 2.86 | 2.9 | 2.9 | 1816700.0 | 2.77 |
| 2020-08-17 | 2.91 | 2.86 | 2.88 | 2.9 | 898600.0 | 2.77 |
| 2020-08-14 | 2.91 | 2.88 | 2.91 | 2.89 | 191800.0 | 2.74 |
| 2020-08-13 | 2.91 | 2.88 | 2.88 | 2.89 | 117700.0 | 2.74 |
| 2020-08-12 | 2.93 | 2.88 | 2.89 | 2.88 | 205400.0 | 2.73 |
| 2020-08-11 | 2.93 | 2.88 | 2.93 | 2.88 | 190100.0 | 2.73 |
| 2020-08-10 | 2.9 | 2.87 | 2.87 | 2.9 | 283200.0 | 2.75 |
| 2020-08-07 | 2.89 | 2.85 | 2.86 | 2.87 | 929800.0 | 2.72 |
| 2020-08-06 | 2.88 | 2.85 | 2.87 | 2.87 | 435200.0 | 2.72 |
| 2020-08-05 | 2.88 | 2.84 | 2.84 | 2.86 | 132800.0 | 2.71 |
| 2020-08-04 | 2.85 | 2.82 | 2.84 | 2.83 | 130100.0 | 2.69 |
| 2020-08-03 | 2.84 | 2.79 | 2.79 | 2.82 | 700500.0 | 2.68 |
| 2020-07-31 | 2.82 | 2.79 | 2.81 | 2.8 | 783200.0 | 2.66 |
| 2020-07-30 | 2.83 | 2.79 | 2.82 | 2.79 | 1395200.0 | 2.65 |
| 2020-07-29 | 2.82 | 2.78 | 2.79 | 2.81 | 225600.0 | 2.67 |
| 2020-07-28 | 2.79 | 2.73 | 2.73 | 2.78 | 462200.0 | 2.64 |
| 2020-07-27 | 2.77 | 2.72 | 2.72 | 2.74 | 537800.0 | 2.6 |
| 2020-07-24 | 2.75 | 2.73 | 2.74 | 2.73 | 525000.0 | 2.59 |
| 2020-07-23 | 2.75 | 2.72 | 2.74 | 2.73 | 661700.0 | 2.59 |
| 2020-07-22 | 2.75 | 2.71 | 2.71 | 2.73 | 388400.0 | 2.59 |
| 2020-07-21 | 2.75 | 2.72 | 2.72 | 2.72 | 573200.0 | 2.58 |
| 2020-07-20 | 2.75 | 2.71 | 2.73 | 2.72 | 567600.0 | 2.58 |
| 2020-07-17 | 2.74 | 2.7 | 2.74 | 2.72 | 974500.0 | 2.58 |
| 2020-07-16 | 2.74 | 2.71 | 2.71 | 2.73 | 1092600.0 | 2.59 |
| 2020-07-15 | 2.75 | 2.73 | 2.73 | 2.75 | 593200.0 | 2.59 |
| 2020-07-14 | 2.73 | 2.69 | 2.69 | 2.73 | 411400.0 | 2.57 |
| 2020-07-13 | 2.73 | 2.68 | 2.72 | 2.68 | 1199800.0 | 2.52 |
| 2020-07-10 | 2.71 | 2.68 | 2.71 | 2.69 | 1410500.0 | 2.53 |
| 2020-07-09 | 2.74 | 2.7 | 2.74 | 2.7 | 210300.0 | 2.54 |
| 2020-07-08 | 2.74 | 2.7 | 2.71 | 2.73 | 260300.0 | 2.57 |
| 2020-07-07 | 2.74 | 2.71 | 2.72 | 2.72 | 429000.0 | 2.56 |
| 2020-07-06 | 2.74 | 2.71 | 2.71 | 2.72 | 1081600.0 | 2.56 |
| 2020-07-02 | 2.75 | 2.7 | 2.75 | 2.71 | 1462400.0 | 2.55 |
| 2020-07-01 | 2.73 | 2.69 | 2.71 | 2.69 | 1824800.0 | 2.53 |
| 2020-06-30 | 2.73 | 2.65 | 2.66 | 2.71 | 380000.0 | 2.55 |
| 2020-06-29 | 2.7 | 2.64 | 2.7 | 2.67 | 1705800.0 | 2.51 |
| 2020-06-26 | 2.72 | 2.68 | 2.72 | 2.69 | 907400.0 | 2.53 |
| 2020-06-25 | 2.72 | 2.69 | 2.71 | 2.7 | 222800.0 | 2.54 |
| 2020-06-24 | 2.72 | 2.69 | 2.72 | 2.7 | 316800.0 | 2.54 |
| 2020-06-23 | 2.73 | 2.69 | 2.7 | 2.71 | 330200.0 | 2.55 |
| 2020-06-22 | 2.74 | 2.67 | 2.73 | 2.69 | 2201300.0 | 2.53 |
| 2020-06-19 | 2.75 | 2.68 | 2.74 | 2.7 | 1940400.0 | 2.54 |
| 2020-06-18 | 2.74 | 2.69 | 2.71 | 2.71 | 2107000.0 | 2.55 |
| 2020-06-17 | 2.75 | 2.71 | 2.75 | 2.71 | 170700.0 | 2.55 |
| 2020-06-16 | 2.8 | 2.71 | 2.71 | 2.73 | 626300.0 | 2.57 |
| 2020-06-15 | 2.7 | 2.48 | 2.6 | 2.68 | 1072100.0 | 2.52 |
| 2020-06-12 | 2.75 | 2.67 | 2.73 | 2.71 | 781900.0 | 2.53 |
| 2020-06-11 | 2.72 | 2.65 | 2.69 | 2.66 | 529600.0 | 2.48 |
| 2020-06-10 | 2.82 | 2.76 | 2.81 | 2.78 | 251100.0 | 2.59 |
| 2020-06-09 | 2.8 | 2.77 | 2.8 | 2.79 | 155000.0 | 2.6 |
| 2020-06-08 | 2.81 | 2.74 | 2.77 | 2.81 | 324200.0 | 2.62 |
| 2020-06-05 | 2.79 | 2.7 | 2.75 | 2.71 | 1107800.0 | 2.53 |
| 2020-06-04 | 2.76 | 2.72 | 2.74 | 2.72 | 873100.0 | 2.54 |
| 2020-06-03 | 2.8 | 2.75 | 2.77 | 2.76 | 1236000.0 | 2.57 |
| 2020-06-02 | 2.76 | 2.68 | 2.69 | 2.75 | 914400.0 | 2.57 |
| 2020-06-01 | 2.69 | 2.65 | 2.65 | 2.68 | 1240900.0 | 2.5 |
| 2020-05-29 | 2.67 | 2.63 | 2.66 | 2.66 | 1009300.0 | 2.48 |
| 2020-05-28 | 2.67 | 2.62 | 2.66 | 2.63 | 936300.0 | 2.45 |
| 2020-05-27 | 2.64 | 2.59 | 2.62 | 2.63 | 617000.0 | 2.45 |
| 2020-05-26 | 2.61 | 2.57 | 2.59 | 2.6 | 295400.0 | 2.43 |
| 2020-05-22 | 2.55 | 2.53 | 2.55 | 2.54 | 183000.0 | 2.37 |
| 2020-05-21 | 2.54 | 2.52 | 2.53 | 2.54 | 160900.0 | 2.37 |
| 2020-05-20 | 2.53 | 2.5 | 2.52 | 2.52 | 148900.0 | 2.35 |
| 2020-05-19 | 2.52 | 2.48 | 2.52 | 2.49 | 317200.0 | 2.32 |
| 2020-05-18 | 2.51 | 2.48 | 2.48 | 2.51 | 155200.0 | 2.34 |
| 2020-05-15 | 2.47 | 2.42 | 2.46 | 2.45 | 142200.0 | 2.29 |
| 2020-05-14 | 2.49 | 2.46 | 2.49 | 2.49 | 192700.0 | 2.3 |
| 2020-05-13 | 2.53 | 2.49 | 2.52 | 2.5 | 115600.0 | 2.31 |
| 2020-05-12 | 2.55 | 2.52 | 2.54 | 2.52 | 106200.0 | 2.33 |
| 2020-05-11 | 2.52 | 2.5 | 2.5 | 2.52 | 44100.0 | 2.33 |
| 2020-05-08 | 2.53 | 2.5 | 2.53 | 2.51 | 116500.0 | 2.32 |
| 2020-05-07 | 2.52 | 2.48 | 2.5 | 2.5 | 196600.0 | 2.31 |
| 2020-05-06 | 2.53 | 2.49 | 2.52 | 2.5 | 85600.0 | 2.31 |
| 2020-05-05 | 2.51 | 2.48 | 2.5 | 2.5 | 280500.0 | 2.31 |
| 2020-05-04 | 2.5 | 2.46 | 2.46 | 2.49 | 220000.0 | 2.3 |
| 2020-05-01 | 2.48 | 2.45 | 2.47 | 2.46 | 144300.0 | 2.27 |
| 2020-04-30 | 2.48 | 2.45 | 2.45 | 2.48 | 156900.0 | 2.29 |
| 2020-04-29 | 2.49 | 2.44 | 2.45 | 2.49 | 332900.0 | 2.3 |
| 2020-04-28 | 2.47 | 2.42 | 2.46 | 2.43 | 241800.0 | 2.25 |
| 2020-04-27 | 2.51 | 2.43 | 2.51 | 2.43 | 162700.0 | 2.25 |
| 2020-04-24 | 2.52 | 2.46 | 2.51 | 2.47 | 267800.0 | 2.28 |
| 2020-04-23 | 2.53 | 2.48 | 2.53 | 2.49 | 229900.0 | 2.3 |
| 2020-04-22 | 2.5 | 2.44 | 2.44 | 2.49 | 162600.0 | 2.3 |
| 2020-04-21 | 2.46 | 2.4 | 2.4 | 2.43 | 177700.0 | 2.25 |
| 2020-04-20 | 2.53 | 2.48 | 2.48 | 2.48 | 191700.0 | 2.29 |
| 2020-04-17 | 2.56 | 2.49 | 2.55 | 2.53 | 326900.0 | 2.34 |
| 2020-04-16 | 2.57 | 2.49 | 2.57 | 2.52 | 270700.0 | 2.33 |
| 2020-04-15 | 2.63 | 2.52 | 2.6 | 2.61 | 358400.0 | 2.39 |
| 2020-04-14 | 2.67 | 2.59 | 2.59 | 2.61 | 188100.0 | 2.39 |
| 2020-04-13 | 2.6 | 2.52 | 2.56 | 2.56 | 187700.0 | 2.35 |
| 2020-04-09 | 2.68 | 2.54 | 2.54 | 2.61 | 439600.0 | 2.39 |
| 2020-04-08 | 2.48 | 2.41 | 2.43 | 2.47 | 204700.0 | 2.26 |
| 2020-04-07 | 2.4 | 2.35 | 2.36 | 2.4 | 281500.0 | 2.2 |
| 2020-04-06 | 2.32 | 2.26 | 2.26 | 2.3 | 206100.0 | 2.11 |
| 2020-04-03 | 2.3 | 2.22 | 2.27 | 2.23 | 265700.0 | 2.04 |
| 2020-04-02 | 2.34 | 2.21 | 2.23 | 2.32 | 422400.0 | 2.13 |
| 2020-04-01 | 2.35 | 2.28 | 2.35 | 2.3 | 356900.0 | 2.11 |
| 2020-03-31 | 2.45 | 2.36 | 2.36 | 2.39 | 235900.0 | 2.19 |
| 2020-03-30 | 2.43 | 2.34 | 2.43 | 2.38 | 293200.0 | 2.18 |
| 2020-03-27 | 2.42 | 2.31 | 2.31 | 2.38 | 201700.0 | 2.18 |
| 2020-03-26 | 2.43 | 2.31 | 2.31 | 2.42 | 427300.0 | 2.22 |
| 2020-03-25 | 2.38 | 2.21 | 2.21 | 2.34 | 384800.0 | 2.14 |
| 2020-03-24 | 2.22 | 2.12 | 2.21 | 2.2 | 299400.0 | 2.02 |
| 2020-03-23 | 2.22 | 2.01 | 2.21 | 2.07 | 506100.0 | 1.9 |
| 2020-03-20 | 2.34 | 2.18 | 2.18 | 2.19 | 345700.0 | 2.01 |
| 2020-03-19 | 2.23 | 1.97 | 1.97 | 2.16 | 431000.0 | 1.98 |
| 2020-03-18 | 2.37 | 2.0 | 2.29 | 2.08 | 570900.0 | 1.91 |
| 2020-03-17 | 2.49 | 2.39 | 2.45 | 2.49 | 367600.0 | 2.28 |
| 2020-03-16 | 2.55 | 2.36 | 2.55 | 2.43 | 506700.0 | 2.23 |
| 2020-03-13 | 2.76 | 2.62 | 2.63 | 2.75 | 770200.0 | 2.5 |
| 2020-03-12 | 2.62 | 2.37 | 2.4 | 2.54 | 638500.0 | 2.31 |
| 2020-03-11 | 2.9 | 2.76 | 2.88 | 2.78 | 414300.0 | 2.53 |
| 2020-03-10 | 2.93 | 2.82 | 2.93 | 2.9 | 293300.0 | 2.63 |
| 2020-03-09 | 2.93 | 2.8 | 2.81 | 2.84 | 487200.0 | 2.58 |
| 2020-03-06 | 3.07 | 3.02 | 3.04 | 3.07 | 262300.0 | 2.79 |
| 2020-03-05 | 3.17 | 3.09 | 3.16 | 3.11 | 187600.0 | 2.83 |
| 2020-03-04 | 3.19 | 3.15 | 3.15 | 3.18 | 161600.0 | 2.89 |
| 2020-03-03 | 3.19 | 3.12 | 3.15 | 3.12 | 200500.0 | 2.83 |
| 2020-03-02 | 3.14 | 3.05 | 3.06 | 3.13 | 447700.0 | 2.84 |
| 2020-02-28 | 3.13 | 3.0 | 3.09 | 3.06 | 686300.0 | 2.78 |
| 2020-02-27 | 3.21 | 3.1 | 3.21 | 3.16 | 356500.0 | 2.87 |
| 2020-02-26 | 3.3 | 3.2 | 3.22 | 3.27 | 215600.0 | 2.97 |
| 2020-02-25 | 3.35 | 3.21 | 3.34 | 3.23 | 448300.0 | 2.93 |
| 2020-02-24 | 3.38 | 3.3 | 3.35 | 3.31 | 263300.0 | 3.01 |
| 2020-02-21 | 3.43 | 3.39 | 3.39 | 3.39 | 72400.0 | 3.08 |
| 2020-02-20 | 3.45 | 3.4 | 3.43 | 3.4 | 163100.0 | 3.09 |
| 2020-02-19 | 3.43 | 3.4 | 3.41 | 3.42 | 230800.0 | 3.11 |
| 2020-02-18 | 3.43 | 3.36 | 3.38 | 3.43 | 391500.0 | 3.12 |