| 名前 | BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc. Common Stock |
| ティッカー | DCF |
| 国 | nan |
| 上場年 | 2017.0 |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 9.1 | 8.94 | 8.99 | 8.98 | 29000.0 | 8.98 |
| 2021-02-12 | 9.11 | 9.01 | 9.02 | 9.04 | 24600.0 | 9.04 |
| 2021-02-11 | 9.03 | 8.93 | 9.03 | 9.03 | 39800.0 | 9.03 |
| 2021-02-10 | 9.07 | 8.86 | 8.9 | 9.0 | 43500.0 | 9.0 |
| 2021-02-09 | 8.99 | 8.88 | 8.93 | 8.9 | 46000.0 | 8.9 |
| 2021-02-08 | 8.95 | 8.91 | 8.91 | 8.93 | 14200.0 | 8.93 |
| 2021-02-05 | 8.97 | 8.87 | 8.89 | 8.96 | 43600.0 | 8.91 |
| 2021-02-04 | 8.92 | 8.8 | 8.87 | 8.9 | 46900.0 | 8.85 |
| 2021-02-03 | 8.85 | 8.72 | 8.72 | 8.85 | 70800.0 | 8.8 |
| 2021-02-02 | 8.84 | 8.75 | 8.75 | 8.82 | 26700.0 | 8.77 |
| 2021-02-01 | 8.78 | 8.68 | 8.68 | 8.78 | 22900.0 | 8.73 |
| 2021-01-29 | 8.79 | 8.65 | 8.65 | 8.69 | 37500.0 | 8.64 |
| 2021-01-28 | 8.82 | 8.72 | 8.82 | 8.73 | 17700.0 | 8.68 |
| 2021-01-27 | 8.81 | 8.68 | 8.76 | 8.72 | 36600.0 | 8.67 |
| 2021-01-26 | 8.8 | 8.7 | 8.7 | 8.78 | 24100.0 | 8.73 |
| 2021-01-25 | 8.79 | 8.67 | 8.67 | 8.74 | 34100.0 | 8.69 |
| 2021-01-22 | 8.81 | 8.67 | 8.76 | 8.71 | 32800.0 | 8.66 |
| 2021-01-21 | 8.83 | 8.76 | 8.78 | 8.82 | 27700.0 | 8.77 |
| 2021-01-20 | 8.81 | 8.68 | 8.68 | 8.77 | 20700.0 | 8.72 |
| 2021-01-19 | 8.83 | 8.6 | 8.6 | 8.77 | 23800.0 | 8.72 |
| 2021-01-15 | 8.75 | 8.61 | 8.65 | 8.73 | 29000.0 | 8.68 |
| 2021-01-14 | 8.72 | 8.63 | 8.67 | 8.7 | 32700.0 | 8.65 |
| 2021-01-13 | 8.65 | 8.53 | 8.65 | 8.62 | 21000.0 | 8.57 |
| 2021-01-12 | 8.56 | 8.51 | 8.51 | 8.56 | 58700.0 | 8.51 |
| 2021-01-11 | 8.67 | 8.5 | 8.54 | 8.5 | 63900.0 | 8.45 |
| 2021-01-08 | 8.68 | 8.61 | 8.63 | 8.66 | 28000.0 | 8.61 |
| 2021-01-07 | 8.77 | 8.57 | 8.57 | 8.66 | 40500.0 | 8.61 |
| 2021-01-06 | 8.6 | 8.52 | 8.54 | 8.54 | 17800.0 | 8.49 |
| 2021-01-05 | 8.6 | 8.5 | 8.53 | 8.58 | 42200.0 | 8.53 |
| 2021-01-04 | 8.59 | 8.48 | 8.53 | 8.51 | 60500.0 | 8.46 |
| 2020-12-31 | 8.5 | 8.44 | 8.44 | 8.49 | 64700.0 | 8.44 |
| 2020-12-30 | 8.49 | 8.4 | 8.48 | 8.43 | 96200.0 | 8.38 |
| 2020-12-29 | 8.48 | 8.41 | 8.42 | 8.44 | 58900.0 | 8.39 |
| 2020-12-28 | 8.53 | 8.44 | 8.49 | 8.47 | 143000.0 | 8.37 |
| 2020-12-24 | 8.53 | 8.44 | 8.44 | 8.47 | 17900.0 | 8.37 |
| 2020-12-23 | 8.72 | 8.43 | 8.45 | 8.48 | 58900.0 | 8.38 |
| 2020-12-22 | 8.48 | 8.41 | 8.48 | 8.41 | 37500.0 | 8.31 |
| 2020-12-21 | 8.44 | 8.3 | 8.44 | 8.41 | 132900.0 | 8.31 |
| 2020-12-18 | 8.48 | 8.42 | 8.46 | 8.47 | 56300.0 | 8.37 |
| 2020-12-17 | 8.51 | 8.41 | 8.51 | 8.43 | 60700.0 | 8.33 |
| 2020-12-16 | 8.43 | 8.37 | 8.4 | 8.39 | 31200.0 | 8.29 |
| 2020-12-15 | 8.44 | 8.37 | 8.4 | 8.38 | 68200.0 | 8.28 |
| 2020-12-14 | 8.5 | 8.37 | 8.42 | 8.37 | 56100.0 | 8.27 |
| 2020-12-11 | 8.52 | 8.44 | 8.5 | 8.48 | 35100.0 | 8.38 |
| 2020-12-10 | 8.51 | 8.4 | 8.51 | 8.45 | 51600.0 | 8.35 |
| 2020-12-09 | 8.54 | 8.46 | 8.46 | 8.46 | 24800.0 | 8.36 |
| 2020-12-08 | 8.52 | 8.41 | 8.52 | 8.49 | 78100.0 | 8.39 |
| 2020-12-07 | 8.64 | 8.43 | 8.64 | 8.47 | 88700.0 | 8.37 |
| 2020-12-04 | 8.56 | 8.48 | 8.48 | 8.52 | 50800.0 | 8.37 |
| 2020-12-03 | 8.49 | 8.45 | 8.46 | 8.45 | 18100.0 | 8.3 |
| 2020-12-02 | 8.46 | 8.36 | 8.41 | 8.42 | 30300.0 | 8.27 |
| 2020-12-01 | 8.49 | 8.31 | 8.41 | 8.39 | 47500.0 | 8.25 |
| 2020-11-30 | 8.44 | 8.18 | 8.2 | 8.39 | 84300.0 | 8.25 |
| 2020-11-27 | 8.19 | 8.14 | 8.14 | 8.18 | 9900.0 | 8.04 |
| 2020-11-25 | 8.17 | 8.08 | 8.14 | 8.12 | 29200.0 | 7.98 |
| 2020-11-24 | 8.11 | 8.04 | 8.06 | 8.07 | 51900.0 | 7.93 |
| 2020-11-23 | 8.17 | 7.97 | 8.17 | 8.05 | 59800.0 | 7.91 |
| 2020-11-20 | 8.13 | 8.03 | 8.09 | 8.08 | 41200.0 | 7.94 |
| 2020-11-19 | 8.11 | 8.02 | 8.02 | 8.09 | 62600.0 | 7.95 |
| 2020-11-18 | 8.12 | 8.02 | 8.1 | 8.05 | 56000.0 | 7.91 |
| 2020-11-17 | 8.08 | 8.0 | 8.0 | 8.06 | 61600.0 | 7.92 |
| 2020-11-16 | 8.04 | 7.93 | 8.04 | 7.96 | 65600.0 | 7.82 |
| 2020-11-13 | 8.02 | 7.91 | 7.92 | 7.93 | 39100.0 | 7.79 |
| 2020-11-12 | 8.06 | 7.9 | 7.98 | 7.95 | 67200.0 | 7.81 |
| 2020-11-11 | 8.07 | 7.93 | 7.93 | 8.05 | 30200.0 | 7.91 |
| 2020-11-10 | 8.04 | 7.89 | 7.89 | 7.91 | 37200.0 | 7.77 |
| 2020-11-09 | 8.0 | 7.86 | 7.86 | 7.93 | 14000.0 | 7.79 |
| 2020-11-06 | 7.96 | 7.89 | 7.96 | 7.9 | 23800.0 | 7.71 |
| 2020-11-05 | 7.99 | 7.83 | 7.85 | 7.93 | 43600.0 | 7.74 |
| 2020-11-04 | 7.84 | 7.78 | 7.84 | 7.84 | 13200.0 | 7.66 |
| 2020-11-03 | 7.77 | 7.62 | 7.64 | 7.66 | 33100.0 | 7.48 |
| 2020-11-02 | 7.7 | 7.45 | 7.65 | 7.62 | 26900.0 | 7.44 |
| 2020-10-30 | 7.7 | 7.57 | 7.69 | 7.59 | 28700.0 | 7.41 |
| 2020-10-29 | 7.8 | 7.65 | 7.7 | 7.66 | 37700.0 | 7.48 |
| 2020-10-28 | 7.91 | 7.71 | 7.88 | 7.71 | 39900.0 | 7.53 |
| 2020-10-27 | 7.86 | 7.78 | 7.79 | 7.85 | 18500.0 | 7.67 |
| 2020-10-26 | 7.84 | 7.75 | 7.82 | 7.83 | 44200.0 | 7.65 |
| 2020-10-23 | 7.89 | 7.75 | 7.82 | 7.77 | 39000.0 | 7.59 |
| 2020-10-22 | 7.88 | 7.8 | 7.87 | 7.8 | 14600.0 | 7.62 |
| 2020-10-21 | 7.94 | 7.8 | 7.94 | 7.86 | 41200.0 | 7.68 |
| 2020-10-20 | 7.92 | 7.8 | 7.81 | 7.88 | 32400.0 | 7.7 |
| 2020-10-19 | 7.92 | 7.8 | 7.91 | 7.8 | 27400.0 | 7.62 |
| 2020-10-16 | 7.92 | 7.8 | 7.89 | 7.85 | 56900.0 | 7.67 |
| 2020-10-15 | 7.95 | 7.88 | 7.95 | 7.9 | 46800.0 | 7.71 |
| 2020-10-14 | 8.05 | 7.93 | 7.95 | 7.93 | 23800.0 | 7.74 |
| 2020-10-13 | 8.08 | 7.95 | 8.08 | 7.95 | 13400.0 | 7.76 |
| 2020-10-12 | 8.12 | 8.04 | 8.04 | 8.11 | 13300.0 | 7.87 |
| 2020-10-09 | 8.14 | 8.04 | 8.14 | 8.08 | 6200.0 | 7.84 |
| 2020-10-08 | 8.04 | 7.96 | 7.96 | 7.98 | 23900.0 | 7.74 |
| 2020-10-07 | 8.04 | 7.94 | 8.01 | 7.96 | 39000.0 | 7.73 |
| 2020-10-06 | 8.0 | 7.95 | 7.98 | 7.95 | 13300.0 | 7.72 |
| 2020-10-05 | 7.98 | 7.87 | 7.98 | 7.9 | 28500.0 | 7.67 |
| 2020-10-02 | 8.01 | 7.88 | 8.0 | 7.88 | 21600.0 | 7.65 |
| 2020-10-01 | 8.05 | 7.96 | 7.98 | 8.01 | 11900.0 | 7.77 |
| 2020-09-30 | 8.04 | 7.93 | 7.93 | 8.04 | 12300.0 | 7.8 |
| 2020-09-29 | 8.0 | 7.91 | 7.92 | 7.91 | 13800.0 | 7.68 |
| 2020-09-28 | 8.05 | 7.86 | 8.02 | 7.97 | 53600.0 | 7.73 |
| 2020-09-25 | 8.2 | 7.97 | 8.19 | 7.97 | 27700.0 | 7.73 |
| 2020-09-24 | 8.13 | 8.05 | 8.05 | 8.13 | 21200.0 | 7.89 |
| 2020-09-23 | 8.22 | 8.07 | 8.22 | 8.07 | 15900.0 | 7.83 |
| 2020-09-22 | 8.27 | 8.04 | 8.04 | 8.22 | 18100.0 | 7.98 |
| 2020-09-21 | 8.14 | 7.99 | 8.05 | 8.05 | 23800.0 | 7.81 |
| 2020-09-18 | 8.23 | 8.07 | 8.1 | 8.15 | 27000.0 | 7.91 |
| 2020-09-17 | 8.15 | 8.08 | 8.09 | 8.15 | 15900.0 | 7.91 |
| 2020-09-16 | 8.25 | 8.07 | 8.16 | 8.07 | 26400.0 | 7.83 |
| 2020-09-15 | 8.18 | 8.05 | 8.05 | 8.11 | 49700.0 | 7.87 |
| 2020-09-14 | 8.23 | 8.05 | 8.07 | 8.1 | 8800.0 | 7.86 |
| 2020-09-11 | 8.16 | 8.08 | 8.16 | 8.08 | 3400.0 | 7.84 |
| 2020-09-10 | 8.22 | 8.03 | 8.03 | 8.22 | 13800.0 | 7.98 |
| 2020-09-09 | 8.19 | 8.14 | 8.19 | 8.14 | 2800.0 | 7.85 |
| 2020-09-08 | 8.16 | 8.1 | 8.1 | 8.11 | 46000.0 | 7.82 |
| 2020-09-04 | 8.25 | 8.14 | 8.15 | 8.19 | 6900.0 | 7.9 |
| 2020-09-03 | 8.25 | 8.13 | 8.13 | 8.2 | 25900.0 | 7.91 |
| 2020-09-02 | 8.25 | 8.17 | 8.21 | 8.24 | 29300.0 | 7.95 |
| 2020-09-01 | 8.25 | 8.16 | 8.25 | 8.17 | 26700.0 | 7.88 |
| 2020-08-31 | 8.21 | 8.1 | 8.1 | 8.12 | 39100.0 | 7.83 |
| 2020-08-28 | 8.18 | 8.1 | 8.13 | 8.13 | 22600.0 | 7.84 |
| 2020-08-27 | 8.16 | 8.1 | 8.12 | 8.15 | 31700.0 | 7.86 |
| 2020-08-26 | 8.15 | 8.0 | 8.06 | 8.15 | 14600.0 | 7.86 |
| 2020-08-25 | 8.18 | 8.01 | 8.01 | 8.12 | 49600.0 | 7.83 |
| 2020-08-24 | 8.11 | 8.0 | 8.0 | 8.05 | 18900.0 | 7.76 |
| 2020-08-21 | 8.04 | 7.97 | 8.01 | 8.04 | 34400.0 | 7.75 |
| 2020-08-20 | 7.99 | 7.85 | 7.89 | 7.99 | 29600.0 | 7.71 |
| 2020-08-19 | 8.0 | 7.93 | 7.93 | 7.98 | 19800.0 | 7.7 |
| 2020-08-18 | 8.06 | 7.73 | 8.06 | 8.0 | 97600.0 | 7.72 |
| 2020-08-17 | 8.24 | 8.03 | 8.05 | 8.03 | 25000.0 | 7.75 |
| 2020-08-14 | 8.11 | 8.02 | 8.05 | 8.09 | 35400.0 | 7.8 |
| 2020-08-13 | 8.11 | 7.94 | 8.0 | 8.08 | 25300.0 | 7.79 |
| 2020-08-12 | 8.15 | 7.92 | 8.0 | 7.93 | 63700.0 | 7.65 |
| 2020-08-11 | 8.18 | 7.9 | 8.04 | 7.94 | 42100.0 | 7.66 |
| 2020-08-10 | 8.13 | 8.04 | 8.04 | 8.08 | 10200.0 | 7.75 |
| 2020-08-07 | 8.11 | 8.03 | 8.1 | 8.07 | 25400.0 | 7.74 |
| 2020-08-06 | 8.14 | 8.07 | 8.08 | 8.09 | 24700.0 | 7.75 |
| 2020-08-05 | 8.11 | 8.0 | 8.11 | 8.1 | 92600.0 | 7.76 |
| 2020-08-04 | 8.16 | 8.08 | 8.1 | 8.1 | 8700.0 | 7.76 |
| 2020-08-03 | 8.25 | 8.01 | 8.25 | 8.08 | 25900.0 | 7.75 |
| 2020-07-31 | 8.28 | 8.1 | 8.28 | 8.25 | 28900.0 | 7.91 |
| 2020-07-30 | 8.23 | 8.1 | 8.1 | 8.22 | 6200.0 | 7.88 |
| 2020-07-29 | 8.17 | 8.01 | 8.16 | 8.17 | 18100.0 | 7.83 |
| 2020-07-28 | 8.1 | 7.94 | 7.98 | 8.1 | 12400.0 | 7.76 |
| 2020-07-27 | 8.1 | 7.71 | 7.71 | 8.07 | 31500.0 | 7.74 |
| 2020-07-24 | 8.09 | 7.74 | 8.05 | 7.84 | 23400.0 | 7.52 |
| 2020-07-23 | 8.08 | 8.0 | 8.05 | 8.05 | 21300.0 | 7.72 |
| 2020-07-22 | 8.09 | 7.95 | 8.05 | 7.99 | 30200.0 | 7.66 |
| 2020-07-21 | 7.97 | 7.89 | 7.95 | 7.95 | 14900.0 | 7.62 |
| 2020-07-20 | 7.98 | 7.88 | 7.89 | 7.9 | 16400.0 | 7.57 |
| 2020-07-17 | 7.9 | 7.78 | 7.78 | 7.9 | 23300.0 | 7.57 |
| 2020-07-16 | 7.86 | 7.69 | 7.69 | 7.83 | 14500.0 | 7.51 |
| 2020-07-15 | 7.89 | 7.8 | 7.85 | 7.84 | 29700.0 | 7.51 |
| 2020-07-14 | 7.86 | 7.76 | 7.79 | 7.85 | 7800.0 | 7.52 |
| 2020-07-13 | 7.95 | 7.75 | 7.83 | 7.75 | 34000.0 | 7.43 |
| 2020-07-10 | 7.85 | 7.69 | 7.69 | 7.82 | 15300.0 | 7.5 |
| 2020-07-09 | 7.89 | 7.77 | 7.89 | 7.79 | 28800.0 | 7.47 |
| 2020-07-08 | 7.94 | 7.78 | 7.82 | 7.89 | 34600.0 | 7.56 |
| 2020-07-07 | 8.03 | 7.72 | 7.82 | 7.84 | 42000.0 | 7.52 |
| 2020-07-06 | 7.91 | 7.77 | 7.81 | 7.85 | 23400.0 | 7.48 |
| 2020-07-02 | 7.82 | 7.72 | 7.8 | 7.76 | 24900.0 | 7.39 |
| 2020-07-01 | 7.73 | 7.55 | 7.7 | 7.73 | 14800.0 | 7.36 |
| 2020-06-30 | 7.67 | 7.48 | 7.64 | 7.66 | 14100.0 | 7.3 |
| 2020-06-29 | 7.76 | 7.58 | 7.58 | 7.65 | 15500.0 | 7.29 |
| 2020-06-26 | 7.82 | 7.54 | 7.74 | 7.81 | 62700.0 | 7.44 |
| 2020-06-25 | 8.0 | 7.66 | 7.76 | 7.73 | 8400.0 | 7.36 |
| 2020-06-24 | 7.93 | 7.67 | 7.85 | 7.78 | 25700.0 | 7.41 |
| 2020-06-23 | 7.83 | 7.74 | 7.76 | 7.76 | 9100.0 | 7.39 |
| 2020-06-22 | 7.96 | 7.76 | 7.96 | 7.77 | 8800.0 | 7.4 |
| 2020-06-19 | 7.87 | 7.68 | 7.8 | 7.72 | 13000.0 | 7.35 |
| 2020-06-18 | 7.82 | 7.71 | 7.76 | 7.76 | 10400.0 | 7.4 |
| 2020-06-17 | 7.87 | 7.71 | 7.8 | 7.73 | 35400.0 | 7.36 |
| 2020-06-16 | 7.98 | 7.79 | 7.98 | 7.8 | 15500.0 | 7.43 |
| 2020-06-15 | 7.87 | 7.75 | 7.75 | 7.8 | 17200.0 | 7.43 |
| 2020-06-12 | 8.02 | 7.79 | 7.84 | 7.84 | 25300.0 | 7.47 |
| 2020-06-11 | 7.92 | 7.66 | 7.69 | 7.75 | 6600.0 | 7.38 |
| 2020-06-10 | 7.95 | 7.7 | 7.78 | 7.87 | 62100.0 | 7.5 |
| 2020-06-09 | 7.9 | 7.7 | 7.7 | 7.86 | 43200.0 | 7.49 |
| 2020-06-08 | 7.92 | 7.72 | 7.92 | 7.84 | 46300.0 | 7.42 |
| 2020-06-05 | 7.83 | 7.72 | 7.79 | 7.77 | 40500.0 | 7.35 |
| 2020-06-04 | 7.74 | 7.59 | 7.68 | 7.69 | 20300.0 | 7.28 |
| 2020-06-03 | 7.78 | 7.57 | 7.71 | 7.59 | 52200.0 | 7.18 |
| 2020-06-02 | 7.82 | 7.17 | 7.55 | 7.82 | 47800.0 | 7.4 |
| 2020-06-01 | 7.5 | 7.35 | 7.43 | 7.5 | 13800.0 | 7.1 |
| 2020-05-29 | 7.55 | 7.24 | 7.24 | 7.47 | 33200.0 | 7.07 |
| 2020-05-28 | 7.47 | 7.21 | 7.3 | 7.4 | 35700.0 | 7.0 |
| 2020-05-27 | 7.2 | 7.08 | 7.15 | 7.09 | 24400.0 | 6.71 |
| 2020-05-26 | 7.18 | 7.08 | 7.18 | 7.15 | 14000.0 | 6.77 |
| 2020-05-22 | 7.18 | 6.93 | 7.05 | 7.05 | 23100.0 | 6.67 |
| 2020-05-21 | 7.11 | 6.92 | 6.92 | 7.08 | 59400.0 | 6.7 |
| 2020-05-20 | 7.04 | 6.81 | 6.81 | 7.04 | 46800.0 | 6.66 |
| 2020-05-19 | 6.88 | 6.73 | 6.85 | 6.87 | 26500.0 | 6.5 |
| 2020-05-18 | 6.93 | 6.79 | 6.85 | 6.85 | 35400.0 | 6.48 |
| 2020-05-15 | 6.74 | 6.62 | 6.63 | 6.74 | 14800.0 | 6.38 |
| 2020-05-14 | 6.74 | 6.49 | 6.73 | 6.7 | 31700.0 | 6.34 |
| 2020-05-13 | 6.97 | 6.74 | 6.92 | 6.82 | 28900.0 | 6.45 |
| 2020-05-12 | 7.18 | 6.96 | 7.1 | 7.03 | 24200.0 | 6.65 |
| 2020-05-11 | 7.28 | 6.94 | 7.28 | 7.1 | 18400.0 | 6.67 |
| 2020-05-08 | 7.19 | 6.88 | 6.9 | 7.16 | 84100.0 | 6.73 |
| 2020-05-07 | 7.18 | 6.7 | 6.87 | 6.98 | 77200.0 | 6.56 |
| 2020-05-06 | 7.13 | 6.8 | 6.82 | 6.87 | 68500.0 | 6.46 |
| 2020-05-05 | 7.25 | 6.78 | 6.95 | 6.89 | 190600.0 | 6.47 |
| 2020-05-04 | 7.23 | 6.76 | 6.76 | 6.87 | 22300.0 | 6.46 |
| 2020-05-01 | 6.96 | 6.8 | 6.96 | 6.94 | 42500.0 | 6.52 |
| 2020-04-30 | 7.6 | 6.86 | 7.6 | 6.99 | 42900.0 | 6.57 |
| 2020-04-29 | 7.63 | 6.86 | 6.86 | 7.6 | 39300.0 | 7.14 |
| 2020-04-28 | 7.21 | 6.85 | 7.21 | 7.0 | 34000.0 | 6.58 |
| 2020-04-27 | 7.1 | 6.99 | 6.99 | 7.03 | 18100.0 | 6.61 |
| 2020-04-24 | 7.1 | 6.75 | 6.93 | 6.98 | 69000.0 | 6.56 |
| 2020-04-23 | 7.37 | 6.87 | 7.36 | 6.96 | 34700.0 | 6.54 |
| 2020-04-22 | 7.32 | 7.01 | 7.01 | 7.15 | 39000.0 | 6.72 |
| 2020-04-21 | 7.23 | 7.01 | 7.15 | 7.1 | 14000.0 | 6.67 |
| 2020-04-20 | 7.15 | 6.94 | 7.0 | 7.11 | 49500.0 | 6.68 |
| 2020-04-17 | 7.34 | 7.02 | 7.02 | 7.04 | 42700.0 | 6.62 |
| 2020-04-16 | 7.13 | 6.85 | 7.0 | 7.13 | 27100.0 | 6.7 |
| 2020-04-15 | 7.15 | 6.84 | 6.88 | 6.89 | 14800.0 | 6.47 |
| 2020-04-14 | 7.17 | 6.64 | 6.64 | 7.17 | 25700.0 | 6.74 |
| 2020-04-13 | 6.91 | 6.69 | 6.81 | 6.78 | 34500.0 | 6.37 |
| 2020-04-09 | 7.2 | 6.6 | 6.6 | 6.97 | 56200.0 | 6.55 |
| 2020-04-08 | 6.61 | 6.17 | 6.17 | 6.59 | 72500.0 | 6.19 |
| 2020-04-07 | 6.46 | 6.15 | 6.15 | 6.29 | 66900.0 | 5.91 |
| 2020-04-06 | 6.31 | 6.15 | 6.15 | 6.27 | 38600.0 | 5.84 |
| 2020-04-03 | 6.23 | 5.78 | 6.15 | 6.09 | 11100.0 | 5.67 |
| 2020-04-02 | 6.32 | 5.75 | 5.75 | 6.0 | 68600.0 | 5.59 |
| 2020-04-01 | 6.5 | 5.9 | 6.5 | 5.9 | 26500.0 | 5.5 |
| 2020-03-31 | 6.57 | 6.25 | 6.45 | 6.37 | 69900.0 | 5.93 |
| 2020-03-30 | 6.43 | 5.88 | 5.88 | 6.43 | 106600.0 | 5.99 |
| 2020-03-27 | 6.3 | 5.71 | 6.26 | 6.08 | 48000.0 | 5.66 |
| 2020-03-26 | 6.45 | 5.95 | 6.39 | 5.98 | 80500.0 | 5.57 |
| 2020-03-25 | 6.34 | 5.65 | 5.75 | 6.07 | 29600.0 | 5.66 |
| 2020-03-24 | 5.96 | 5.5 | 5.5 | 5.96 | 53400.0 | 5.55 |
| 2020-03-23 | 6.06 | 5.15 | 6.06 | 5.68 | 94000.0 | 5.29 |
| 2020-03-20 | 6.46 | 5.35 | 5.35 | 6.0 | 82200.0 | 5.59 |
| 2020-03-19 | 6.08 | 4.84 | 5.2 | 5.37 | 143500.0 | 5.0 |
| 2020-03-18 | 7.13 | 4.6 | 6.93 | 5.14 | 62900.0 | 4.79 |
| 2020-03-17 | 6.81 | 6.51 | 6.8 | 6.78 | 43900.0 | 6.32 |
| 2020-03-16 | 7.67 | 6.8 | 7.05 | 6.89 | 26600.0 | 6.42 |
| 2020-03-13 | 8.6 | 7.95 | 8.0 | 8.55 | 20900.0 | 7.97 |
| 2020-03-12 | 8.5 | 7.75 | 8.5 | 7.95 | 26300.0 | 7.41 |
| 2020-03-11 | 9.0 | 8.81 | 8.91 | 8.85 | 25600.0 | 8.25 |
| 2020-03-10 | 9.18 | 8.85 | 8.96 | 8.95 | 61000.0 | 8.29 |
| 2020-03-09 | 9.12 | 8.94 | 8.94 | 8.94 | 29700.0 | 8.28 |
| 2020-03-06 | 9.39 | 9.3 | 9.31 | 9.31 | 9600.0 | 8.62 |
| 2020-03-05 | 9.48 | 9.14 | 9.3 | 9.48 | 16400.0 | 8.78 |
| 2020-03-04 | 9.32 | 9.07 | 9.22 | 9.31 | 38000.0 | 8.62 |
| 2020-03-03 | 9.25 | 9.16 | 9.2 | 9.19 | 35200.0 | 8.51 |
| 2020-03-02 | 9.35 | 9.12 | 9.27 | 9.12 | 32200.0 | 8.45 |
| 2020-02-28 | 9.41 | 9.25 | 9.41 | 9.32 | 32200.0 | 8.63 |
| 2020-02-27 | 9.5 | 9.41 | 9.49 | 9.41 | 36000.0 | 8.71 |
| 2020-02-26 | 9.52 | 9.45 | 9.48 | 9.45 | 30700.0 | 8.75 |
| 2020-02-25 | 9.52 | 9.47 | 9.52 | 9.48 | 23700.0 | 8.78 |
| 2020-02-24 | 9.62 | 9.47 | 9.62 | 9.52 | 11100.0 | 8.82 |
| 2020-02-21 | 9.58 | 9.47 | 9.56 | 9.5 | 9700.0 | 8.8 |
| 2020-02-20 | 9.6 | 9.55 | 9.55 | 9.55 | 20100.0 | 8.84 |
| 2020-02-19 | 9.61 | 9.55 | 9.61 | 9.56 | 11100.0 | 8.85 |
| 2020-02-18 | 9.67 | 9.56 | 9.67 | 9.56 | 17000.0 | 8.85 |