| 名前 | Delaware Enhanced Global Dividend Common Shares of Beneficial Interest |
| ティッカー | DEX |
| 国 | United States |
| 上場年 | 2007.0 |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 9.89 | 9.8 | 9.84 | 9.87 | 39000.0 | 9.87 |
| 2021-02-12 | 9.87 | 9.78 | 9.78 | 9.84 | 14500.0 | 9.84 |
| 2021-02-11 | 9.79 | 9.75 | 9.75 | 9.79 | 53900.0 | 9.79 |
| 2021-02-10 | 9.77 | 9.69 | 9.71 | 9.75 | 46900.0 | 9.75 |
| 2021-02-09 | 9.72 | 9.68 | 9.7 | 9.71 | 22200.0 | 9.71 |
| 2021-02-08 | 9.73 | 9.67 | 9.7 | 9.7 | 27500.0 | 9.7 |
| 2021-02-05 | 9.71 | 9.66 | 9.68 | 9.7 | 25900.0 | 9.7 |
| 2021-02-04 | 9.68 | 9.6 | 9.62 | 9.66 | 18200.0 | 9.66 |
| 2021-02-03 | 9.67 | 9.57 | 9.6 | 9.63 | 32700.0 | 9.63 |
| 2021-02-02 | 9.63 | 9.56 | 9.56 | 9.61 | 31500.0 | 9.61 |
| 2021-02-01 | 9.57 | 9.45 | 9.48 | 9.55 | 37600.0 | 9.55 |
| 2021-01-29 | 9.57 | 9.4 | 9.57 | 9.47 | 36100.0 | 9.47 |
| 2021-01-28 | 9.65 | 9.45 | 9.55 | 9.58 | 52700.0 | 9.58 |
| 2021-01-27 | 9.62 | 9.51 | 9.61 | 9.51 | 29400.0 | 9.51 |
| 2021-01-26 | 9.78 | 9.57 | 9.69 | 9.65 | 97900.0 | 9.65 |
| 2021-01-25 | 9.78 | 9.61 | 9.78 | 9.68 | 31100.0 | 9.68 |
| 2021-01-22 | 9.84 | 9.76 | 9.76 | 9.78 | 24600.0 | 9.78 |
| 2021-01-21 | 9.82 | 9.79 | 9.8 | 9.81 | 31700.0 | 9.81 |
| 2021-01-20 | 9.89 | 9.75 | 9.81 | 9.86 | 16700.0 | 9.8 |
| 2021-01-19 | 9.95 | 9.75 | 9.95 | 9.8 | 34100.0 | 9.74 |
| 2021-01-15 | 9.84 | 9.75 | 9.75 | 9.77 | 22700.0 | 9.71 |
| 2021-01-14 | 9.83 | 9.73 | 9.73 | 9.8 | 47700.0 | 9.74 |
| 2021-01-13 | 9.76 | 9.68 | 9.68 | 9.73 | 20500.0 | 9.67 |
| 2021-01-12 | 9.73 | 9.58 | 9.63 | 9.7 | 31000.0 | 9.64 |
| 2021-01-11 | 9.66 | 9.54 | 9.6 | 9.64 | 24800.0 | 9.59 |
| 2021-01-08 | 9.71 | 9.61 | 9.69 | 9.68 | 42100.0 | 9.63 |
| 2021-01-07 | 9.76 | 9.68 | 9.68 | 9.69 | 29800.0 | 9.63 |
| 2021-01-06 | 9.72 | 9.5 | 9.54 | 9.7 | 41700.0 | 9.64 |
| 2021-01-05 | 9.65 | 9.48 | 9.62 | 9.59 | 37800.0 | 9.54 |
| 2021-01-04 | 9.77 | 9.61 | 9.77 | 9.66 | 55700.0 | 9.61 |
| 2020-12-31 | 9.75 | 9.6 | 9.7 | 9.74 | 25600.0 | 9.68 |
| 2020-12-30 | 9.73 | 9.63 | 9.63 | 9.73 | 73500.0 | 9.67 |
| 2020-12-29 | 9.7 | 9.64 | 9.7 | 9.68 | 30200.0 | 9.63 |
| 2020-12-28 | 9.71 | 9.61 | 9.66 | 9.71 | 36600.0 | 9.65 |
| 2020-12-24 | 9.64 | 9.57 | 9.61 | 9.64 | 7900.0 | 9.59 |
| 2020-12-23 | 9.6 | 9.55 | 9.55 | 9.59 | 19200.0 | 9.54 |
| 2020-12-22 | 9.58 | 9.5 | 9.52 | 9.55 | 9200.0 | 9.5 |
| 2020-12-21 | 9.57 | 9.48 | 9.48 | 9.57 | 24800.0 | 9.52 |
| 2020-12-18 | 9.74 | 9.59 | 9.67 | 9.63 | 24200.0 | 9.58 |
| 2020-12-17 | 9.72 | 9.65 | 9.68 | 9.7 | 24500.0 | 9.64 |
| 2020-12-16 | 9.77 | 9.7 | 9.74 | 9.76 | 23300.0 | 9.65 |
| 2020-12-15 | 9.78 | 9.65 | 9.74 | 9.73 | 39400.0 | 9.62 |
| 2020-12-14 | 9.73 | 9.7 | 9.73 | 9.71 | 22700.0 | 9.6 |
| 2020-12-11 | 9.72 | 9.64 | 9.65 | 9.71 | 10000.0 | 9.6 |
| 2020-12-10 | 9.73 | 9.65 | 9.66 | 9.72 | 31400.0 | 9.61 |
| 2020-12-09 | 9.73 | 9.62 | 9.69 | 9.7 | 19600.0 | 9.59 |
| 2020-12-08 | 9.73 | 9.66 | 9.66 | 9.69 | 79300.0 | 9.58 |
| 2020-12-07 | 9.77 | 9.72 | 9.73 | 9.73 | 19300.0 | 9.62 |
| 2020-12-04 | 9.85 | 9.55 | 9.79 | 9.81 | 75300.0 | 9.7 |
| 2020-12-03 | 9.85 | 9.58 | 9.6 | 9.84 | 49400.0 | 9.73 |
| 2020-12-02 | 9.67 | 9.6 | 9.63 | 9.62 | 12800.0 | 9.51 |
| 2020-12-01 | 9.69 | 9.61 | 9.65 | 9.68 | 21100.0 | 9.57 |
| 2020-11-30 | 9.68 | 9.57 | 9.6 | 9.6 | 39300.0 | 9.49 |
| 2020-11-27 | 9.66 | 9.62 | 9.65 | 9.66 | 12900.0 | 9.55 |
| 2020-11-25 | 9.65 | 9.57 | 9.59 | 9.63 | 18000.0 | 9.52 |
| 2020-11-24 | 9.69 | 9.53 | 9.58 | 9.63 | 41400.0 | 9.52 |
| 2020-11-23 | 9.55 | 9.48 | 9.49 | 9.54 | 18400.0 | 9.43 |
| 2020-11-20 | 9.59 | 9.5 | 9.57 | 9.5 | 20200.0 | 9.39 |
| 2020-11-19 | 9.81 | 9.57 | 9.67 | 9.57 | 56200.0 | 9.46 |
| 2020-11-18 | 9.81 | 9.65 | 9.73 | 9.8 | 23700.0 | 9.64 |
| 2020-11-17 | 9.77 | 9.65 | 9.66 | 9.74 | 43900.0 | 9.58 |
| 2020-11-16 | 9.71 | 9.52 | 9.65 | 9.69 | 24800.0 | 9.53 |
| 2020-11-13 | 9.61 | 9.27 | 9.3 | 9.6 | 104600.0 | 9.44 |
| 2020-11-12 | 9.32 | 9.21 | 9.32 | 9.29 | 13100.0 | 9.14 |
| 2020-11-11 | 9.4 | 9.28 | 9.29 | 9.34 | 48200.0 | 9.18 |
| 2020-11-10 | 9.32 | 9.11 | 9.12 | 9.28 | 25700.0 | 9.13 |
| 2020-11-09 | 9.19 | 9.08 | 9.12 | 9.12 | 83900.0 | 8.97 |
| 2020-11-06 | 9.0 | 8.94 | 8.98 | 8.94 | 9100.0 | 8.79 |
| 2020-11-05 | 9.04 | 8.97 | 8.99 | 8.98 | 37000.0 | 8.83 |
| 2020-11-04 | 8.96 | 8.8 | 8.8 | 8.88 | 14000.0 | 8.73 |
| 2020-11-03 | 8.77 | 8.7 | 8.7 | 8.74 | 6700.0 | 8.59 |
| 2020-11-02 | 8.79 | 8.59 | 8.64 | 8.61 | 25200.0 | 8.47 |
| 2020-10-30 | 8.73 | 8.55 | 8.69 | 8.55 | 42800.0 | 8.41 |
| 2020-10-29 | 8.73 | 8.63 | 8.69 | 8.7 | 21000.0 | 8.56 |
| 2020-10-28 | 8.82 | 8.7 | 8.81 | 8.7 | 36400.0 | 8.56 |
| 2020-10-27 | 8.93 | 8.9 | 8.93 | 8.9 | 33300.0 | 8.75 |
| 2020-10-26 | 9.02 | 8.95 | 9.0 | 8.97 | 21900.0 | 8.82 |
| 2020-10-23 | 9.07 | 9.05 | 9.06 | 9.07 | 16500.0 | 8.92 |
| 2020-10-22 | 9.05 | 9.0 | 9.01 | 9.05 | 21700.0 | 8.9 |
| 2020-10-21 | 9.1 | 9.03 | 9.08 | 9.06 | 16100.0 | 8.86 |
| 2020-10-20 | 9.13 | 9.08 | 9.1 | 9.12 | 13300.0 | 8.92 |
| 2020-10-19 | 9.12 | 9.07 | 9.12 | 9.09 | 15300.0 | 8.89 |
| 2020-10-16 | 9.11 | 9.08 | 9.1 | 9.09 | 10300.0 | 8.89 |
| 2020-10-15 | 9.13 | 9.03 | 9.05 | 9.12 | 21600.0 | 8.92 |
| 2020-10-14 | 9.14 | 9.07 | 9.13 | 9.11 | 22500.0 | 8.91 |
| 2020-10-13 | 9.16 | 9.07 | 9.16 | 9.13 | 59500.0 | 8.93 |
| 2020-10-12 | 9.13 | 9.08 | 9.08 | 9.08 | 12000.0 | 8.88 |
| 2020-10-09 | 9.09 | 9.03 | 9.08 | 9.05 | 7300.0 | 8.85 |
| 2020-10-08 | 9.08 | 9.05 | 9.06 | 9.08 | 10100.0 | 8.88 |
| 2020-10-07 | 9.08 | 8.99 | 9.08 | 9.04 | 16700.0 | 8.84 |
| 2020-10-06 | 9.04 | 8.94 | 9.02 | 8.94 | 17400.0 | 8.74 |
| 2020-10-05 | 9.03 | 8.85 | 8.85 | 9.03 | 47600.0 | 8.83 |
| 2020-10-02 | 8.9 | 8.71 | 8.8 | 8.87 | 18300.0 | 8.67 |
| 2020-10-01 | 9.0 | 8.82 | 8.88 | 8.86 | 87500.0 | 8.66 |
| 2020-09-30 | 8.89 | 8.8 | 8.8 | 8.87 | 22900.0 | 8.67 |
| 2020-09-29 | 8.86 | 8.77 | 8.81 | 8.85 | 24000.0 | 8.65 |
| 2020-09-28 | 8.86 | 8.73 | 8.74 | 8.81 | 126500.0 | 8.61 |
| 2020-09-25 | 8.72 | 8.6 | 8.72 | 8.72 | 34300.0 | 8.52 |
| 2020-09-24 | 8.79 | 8.48 | 8.65 | 8.68 | 88400.0 | 8.49 |
| 2020-09-23 | 8.86 | 8.7 | 8.86 | 8.7 | 14100.0 | 8.51 |
| 2020-09-22 | 8.85 | 8.79 | 8.8 | 8.85 | 38500.0 | 8.65 |
| 2020-09-21 | 8.93 | 8.76 | 8.91 | 8.81 | 46200.0 | 8.61 |
| 2020-09-18 | 9.05 | 9.0 | 9.0 | 9.04 | 8200.0 | 8.84 |
| 2020-09-17 | 9.08 | 8.91 | 8.97 | 9.02 | 28800.0 | 8.82 |
| 2020-09-16 | 9.14 | 9.08 | 9.12 | 9.12 | 27600.0 | 8.86 |
| 2020-09-15 | 9.12 | 9.01 | 9.06 | 9.05 | 22700.0 | 8.8 |
| 2020-09-14 | 9.13 | 8.94 | 9.09 | 9.04 | 28400.0 | 8.79 |
| 2020-09-11 | 9.04 | 8.98 | 9.02 | 9.04 | 38600.0 | 8.79 |
| 2020-09-10 | 9.05 | 8.97 | 9.0 | 9.04 | 46100.0 | 8.79 |
| 2020-09-09 | 9.07 | 8.74 | 8.77 | 9.03 | 48200.0 | 8.78 |
| 2020-09-08 | 8.94 | 8.69 | 8.94 | 8.73 | 78100.0 | 8.49 |
| 2020-09-04 | 9.06 | 8.96 | 9.03 | 8.96 | 22500.0 | 8.71 |
| 2020-09-03 | 9.08 | 9.01 | 9.06 | 9.04 | 60700.0 | 8.79 |
| 2020-09-02 | 9.1 | 9.05 | 9.07 | 9.1 | 33000.0 | 8.84 |
| 2020-09-01 | 9.15 | 8.98 | 9.13 | 9.09 | 32200.0 | 8.83 |
| 2020-08-31 | 9.14 | 9.04 | 9.1 | 9.13 | 30200.0 | 8.87 |
| 2020-08-28 | 9.18 | 8.99 | 9.04 | 9.13 | 36600.0 | 8.87 |
| 2020-08-27 | 9.05 | 8.92 | 8.98 | 9.02 | 65500.0 | 8.77 |
| 2020-08-26 | 9.02 | 8.92 | 8.95 | 9.0 | 46200.0 | 8.75 |
| 2020-08-25 | 8.99 | 8.92 | 8.95 | 8.99 | 80000.0 | 8.74 |
| 2020-08-24 | 9.01 | 8.89 | 8.96 | 8.89 | 34900.0 | 8.64 |
| 2020-08-21 | 9.0 | 8.86 | 9.0 | 8.88 | 43700.0 | 8.63 |
| 2020-08-20 | 9.1 | 9.06 | 9.07 | 9.06 | 46300.0 | 8.81 |
| 2020-08-19 | 9.19 | 9.13 | 9.15 | 9.19 | 20400.0 | 8.88 |
| 2020-08-18 | 9.27 | 9.12 | 9.27 | 9.13 | 106200.0 | 8.82 |
| 2020-08-17 | 9.32 | 9.19 | 9.22 | 9.32 | 31300.0 | 9.01 |
| 2020-08-14 | 9.16 | 9.05 | 9.14 | 9.16 | 32600.0 | 8.85 |
| 2020-08-13 | 9.1 | 8.99 | 9.01 | 9.08 | 24400.0 | 8.78 |
| 2020-08-12 | 9.08 | 8.97 | 9.0 | 9.07 | 43400.0 | 8.77 |
| 2020-08-11 | 8.98 | 8.93 | 8.95 | 8.95 | 90400.0 | 8.65 |
| 2020-08-10 | 8.96 | 8.86 | 8.87 | 8.96 | 17500.0 | 8.66 |
| 2020-08-07 | 8.88 | 8.84 | 8.84 | 8.87 | 14500.0 | 8.57 |
| 2020-08-06 | 8.93 | 8.76 | 8.76 | 8.9 | 249700.0 | 8.6 |
| 2020-08-05 | 8.83 | 8.74 | 8.74 | 8.81 | 238800.0 | 8.52 |
| 2020-08-04 | 8.78 | 8.71 | 8.78 | 8.74 | 73400.0 | 8.45 |
| 2020-08-03 | 8.78 | 8.64 | 8.68 | 8.78 | 72700.0 | 8.49 |
| 2020-07-31 | 8.68 | 8.59 | 8.63 | 8.64 | 86100.0 | 8.35 |
| 2020-07-30 | 8.63 | 8.52 | 8.63 | 8.62 | 41300.0 | 8.33 |
| 2020-07-29 | 8.74 | 8.59 | 8.59 | 8.72 | 146700.0 | 8.43 |
| 2020-07-28 | 8.59 | 8.53 | 8.53 | 8.59 | 90800.0 | 8.3 |
| 2020-07-27 | 8.56 | 8.45 | 8.47 | 8.56 | 74100.0 | 8.27 |
| 2020-07-24 | 8.49 | 8.4 | 8.49 | 8.43 | 52300.0 | 8.15 |
| 2020-07-23 | 8.6 | 8.44 | 8.6 | 8.46 | 132100.0 | 8.18 |
| 2020-07-22 | 8.58 | 8.49 | 8.51 | 8.56 | 156100.0 | 8.27 |
| 2020-07-21 | 8.49 | 8.4 | 8.41 | 8.49 | 240900.0 | 8.21 |
| 2020-07-20 | 8.41 | 8.28 | 8.3 | 8.37 | 325800.0 | 8.09 |
| 2020-07-17 | 8.34 | 8.26 | 8.3 | 8.31 | 26700.0 | 8.03 |
| 2020-07-16 | 8.3 | 8.23 | 8.27 | 8.29 | 185300.0 | 8.01 |
| 2020-07-15 | 8.4 | 8.33 | 8.33 | 8.34 | 129600.0 | 8.01 |
| 2020-07-14 | 8.29 | 8.15 | 8.15 | 8.29 | 68200.0 | 7.96 |
| 2020-07-13 | 8.28 | 8.17 | 8.22 | 8.17 | 84200.0 | 7.85 |
| 2020-07-10 | 8.19 | 8.03 | 8.03 | 8.17 | 42800.0 | 7.85 |
| 2020-07-09 | 8.11 | 7.99 | 8.11 | 8.07 | 47800.0 | 7.75 |
| 2020-07-08 | 8.2 | 8.04 | 8.18 | 8.12 | 74400.0 | 7.8 |
| 2020-07-07 | 8.2 | 8.13 | 8.16 | 8.13 | 31200.0 | 7.81 |
| 2020-07-06 | 8.28 | 8.15 | 8.24 | 8.19 | 122400.0 | 7.87 |
| 2020-07-02 | 8.31 | 8.15 | 8.24 | 8.19 | 84300.0 | 7.87 |
| 2020-07-01 | 8.19 | 8.09 | 8.1 | 8.16 | 96100.0 | 7.84 |
| 2020-06-30 | 8.1 | 8.0 | 8.02 | 8.08 | 44500.0 | 7.76 |
| 2020-06-29 | 8.06 | 7.95 | 8.02 | 8.05 | 34400.0 | 7.73 |
| 2020-06-26 | 8.07 | 7.96 | 8.0 | 7.99 | 42000.0 | 7.68 |
| 2020-06-25 | 8.08 | 8.01 | 8.02 | 8.06 | 32800.0 | 7.74 |
| 2020-06-24 | 8.23 | 8.01 | 8.23 | 8.02 | 37700.0 | 7.71 |
| 2020-06-23 | 8.31 | 8.21 | 8.31 | 8.23 | 88900.0 | 7.91 |
| 2020-06-22 | 8.23 | 8.13 | 8.13 | 8.23 | 35000.0 | 7.91 |
| 2020-06-19 | 8.22 | 8.09 | 8.2 | 8.14 | 86100.0 | 7.82 |
| 2020-06-18 | 8.19 | 8.1 | 8.15 | 8.14 | 72400.0 | 7.82 |
| 2020-06-17 | 8.26 | 8.15 | 8.25 | 8.2 | 137200.0 | 7.83 |
| 2020-06-16 | 8.17 | 7.94 | 8.17 | 8.13 | 191700.0 | 7.76 |
| 2020-06-15 | 8.08 | 7.85 | 8.04 | 7.98 | 153800.0 | 7.62 |
| 2020-06-12 | 8.24 | 8.04 | 8.16 | 8.09 | 37600.0 | 7.73 |
| 2020-06-11 | 8.39 | 8.03 | 8.38 | 8.03 | 81700.0 | 7.67 |
| 2020-06-10 | 8.52 | 8.38 | 8.48 | 8.51 | 60900.0 | 8.13 |
| 2020-06-09 | 8.46 | 8.35 | 8.44 | 8.46 | 47700.0 | 8.08 |
| 2020-06-08 | 8.51 | 8.35 | 8.35 | 8.48 | 70600.0 | 8.1 |
| 2020-06-05 | 8.45 | 8.32 | 8.32 | 8.36 | 129600.0 | 7.98 |
| 2020-06-04 | 8.31 | 8.2 | 8.2 | 8.28 | 43800.0 | 7.91 |
| 2020-06-03 | 8.3 | 8.09 | 8.09 | 8.25 | 168100.0 | 7.88 |
| 2020-06-02 | 8.27 | 8.17 | 8.2 | 8.26 | 61800.0 | 7.89 |
| 2020-06-01 | 8.21 | 8.08 | 8.09 | 8.19 | 58600.0 | 7.82 |
| 2020-05-29 | 8.17 | 8.06 | 8.17 | 8.16 | 35800.0 | 7.79 |
| 2020-05-28 | 8.19 | 8.07 | 8.11 | 8.15 | 65800.0 | 7.78 |
| 2020-05-27 | 8.05 | 7.92 | 7.95 | 8.05 | 78500.0 | 7.69 |
| 2020-05-26 | 7.99 | 7.91 | 7.97 | 7.95 | 64200.0 | 7.59 |
| 2020-05-22 | 7.89 | 7.84 | 7.86 | 7.84 | 34500.0 | 7.49 |
| 2020-05-21 | 7.95 | 7.86 | 7.95 | 7.89 | 55700.0 | 7.54 |
| 2020-05-20 | 8.02 | 7.91 | 7.94 | 8.0 | 72900.0 | 7.57 |
| 2020-05-19 | 7.9 | 7.82 | 7.82 | 7.87 | 28700.0 | 7.45 |
| 2020-05-18 | 7.85 | 7.66 | 7.66 | 7.85 | 50800.0 | 7.43 |
| 2020-05-15 | 7.66 | 7.57 | 7.61 | 7.59 | 58200.0 | 7.18 |
| 2020-05-14 | 7.68 | 7.55 | 7.65 | 7.66 | 72000.0 | 7.25 |
| 2020-05-13 | 7.87 | 7.67 | 7.81 | 7.71 | 83700.0 | 7.3 |
| 2020-05-12 | 7.94 | 7.8 | 7.86 | 7.83 | 46900.0 | 7.41 |
| 2020-05-11 | 7.88 | 7.76 | 7.76 | 7.88 | 38500.0 | 7.46 |
| 2020-05-08 | 7.81 | 7.74 | 7.78 | 7.81 | 53600.0 | 7.39 |
| 2020-05-07 | 7.82 | 7.68 | 7.77 | 7.74 | 77800.0 | 7.33 |
| 2020-05-06 | 7.8 | 7.71 | 7.77 | 7.71 | 29000.0 | 7.3 |
| 2020-05-05 | 7.8 | 7.72 | 7.76 | 7.76 | 33400.0 | 7.35 |
| 2020-05-04 | 7.71 | 7.65 | 7.71 | 7.71 | 67100.0 | 7.3 |
| 2020-05-01 | 7.88 | 7.74 | 7.82 | 7.76 | 54200.0 | 7.35 |
| 2020-04-30 | 8.02 | 7.92 | 7.96 | 7.99 | 29000.0 | 7.56 |
| 2020-04-29 | 8.07 | 7.92 | 7.93 | 8.07 | 45900.0 | 7.64 |
| 2020-04-28 | 7.91 | 7.88 | 7.9 | 7.89 | 74400.0 | 7.47 |
| 2020-04-27 | 7.84 | 7.74 | 7.74 | 7.84 | 89600.0 | 7.42 |
| 2020-04-24 | 7.82 | 7.69 | 7.82 | 7.75 | 57500.0 | 7.34 |
| 2020-04-23 | 7.84 | 7.73 | 7.78 | 7.73 | 40200.0 | 7.32 |
| 2020-04-22 | 7.83 | 7.73 | 7.8 | 7.79 | 35400.0 | 7.37 |
| 2020-04-21 | 7.79 | 7.67 | 7.78 | 7.71 | 46300.0 | 7.3 |
| 2020-04-20 | 8.02 | 7.86 | 7.93 | 7.88 | 53700.0 | 7.46 |
| 2020-04-17 | 8.07 | 7.98 | 8.01 | 8.03 | 26800.0 | 7.6 |
| 2020-04-16 | 7.99 | 7.86 | 7.99 | 7.91 | 69000.0 | 7.49 |
| 2020-04-15 | 8.02 | 7.84 | 7.9 | 8.02 | 116900.0 | 7.52 |
| 2020-04-14 | 8.06 | 7.91 | 8.05 | 8.02 | 79100.0 | 7.52 |
| 2020-04-13 | 7.94 | 7.8 | 7.85 | 7.83 | 107100.0 | 7.34 |
| 2020-04-09 | 8.2 | 7.87 | 7.87 | 7.94 | 83800.0 | 7.44 |
| 2020-04-08 | 7.84 | 7.52 | 7.57 | 7.7 | 49800.0 | 7.22 |
| 2020-04-07 | 7.62 | 7.44 | 7.49 | 7.5 | 80000.0 | 7.03 |
| 2020-04-06 | 7.32 | 7.1 | 7.1 | 7.3 | 53600.0 | 6.84 |
| 2020-04-03 | 7.19 | 6.91 | 7.16 | 6.95 | 58200.0 | 6.52 |
| 2020-04-02 | 7.28 | 7.05 | 7.1 | 7.13 | 52800.0 | 6.68 |
| 2020-04-01 | 7.28 | 7.09 | 7.14 | 7.16 | 56100.0 | 6.71 |
| 2020-03-31 | 7.54 | 7.32 | 7.42 | 7.45 | 37200.0 | 6.98 |
| 2020-03-30 | 7.6 | 7.37 | 7.43 | 7.47 | 42600.0 | 7.0 |
| 2020-03-27 | 7.43 | 7.21 | 7.25 | 7.38 | 87600.0 | 6.92 |
| 2020-03-26 | 7.48 | 6.99 | 7.0 | 7.37 | 67500.0 | 6.91 |
| 2020-03-25 | 7.07 | 6.53 | 6.59 | 7.01 | 96700.0 | 6.57 |
| 2020-03-24 | 6.52 | 6.12 | 6.12 | 6.46 | 144400.0 | 6.06 |
| 2020-03-23 | 6.25 | 5.88 | 6.25 | 5.95 | 118900.0 | 5.58 |
| 2020-03-20 | 6.45 | 6.01 | 6.08 | 6.26 | 139800.0 | 5.87 |
| 2020-03-19 | 6.12 | 5.43 | 5.56 | 6.08 | 129500.0 | 5.7 |
| 2020-03-18 | 6.59 | 5.53 | 6.57 | 5.85 | 148700.0 | 5.41 |
| 2020-03-17 | 6.82 | 6.42 | 6.62 | 6.77 | 210900.0 | 6.26 |
| 2020-03-16 | 7.09 | 6.21 | 6.87 | 6.61 | 345100.0 | 6.11 |
| 2020-03-13 | 7.81 | 7.38 | 7.81 | 7.68 | 135000.0 | 7.1 |
| 2020-03-12 | 8.05 | 7.23 | 8.03 | 7.58 | 197500.0 | 7.01 |
| 2020-03-11 | 8.73 | 8.31 | 8.72 | 8.32 | 84300.0 | 7.69 |
| 2020-03-10 | 8.99 | 8.75 | 8.83 | 8.86 | 40700.0 | 8.19 |
| 2020-03-09 | 9.0 | 8.16 | 8.16 | 8.69 | 143800.0 | 8.03 |
| 2020-03-06 | 9.61 | 9.45 | 9.56 | 9.61 | 53000.0 | 8.88 |
| 2020-03-05 | 9.76 | 9.65 | 9.7 | 9.7 | 23900.0 | 8.96 |
| 2020-03-04 | 9.82 | 9.69 | 9.7 | 9.82 | 222500.0 | 9.08 |
| 2020-03-03 | 9.82 | 9.57 | 9.69 | 9.61 | 107700.0 | 8.88 |
| 2020-03-02 | 9.71 | 9.25 | 9.25 | 9.65 | 156700.0 | 8.92 |
| 2020-02-28 | 9.69 | 9.25 | 9.69 | 9.36 | 196400.0 | 8.65 |
| 2020-02-27 | 10.03 | 9.59 | 9.91 | 9.87 | 239600.0 | 9.12 |
| 2020-02-26 | 10.09 | 9.96 | 9.96 | 10.01 | 56700.0 | 9.25 |
| 2020-02-25 | 10.24 | 9.92 | 10.2 | 9.97 | 79100.0 | 9.21 |
| 2020-02-24 | 10.39 | 10.16 | 10.36 | 10.18 | 146500.0 | 9.41 |
| 2020-02-21 | 10.6 | 10.48 | 10.59 | 10.53 | 89600.0 | 9.73 |
| 2020-02-20 | 10.7 | 10.56 | 10.64 | 10.6 | 64600.0 | 9.8 |
| 2020-02-19 | 10.84 | 10.72 | 10.72 | 10.75 | 100300.0 | 9.85 |
| 2020-02-18 | 10.8 | 10.69 | 10.76 | 10.73 | 63300.0 | 9.83 |