| 名前 | Stone Harbor Emerging Markets Total Income Fund Common Shares of Beneficial Interests |
| ティッカー | EDI |
| 国 | United States |
| 上場年 | 2012.0 |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 9.39 | 9.25 | 9.28 | 9.34 | 39600.0 | 9.34 |
| 2021-02-12 | 9.32 | 9.16 | 9.16 | 9.25 | 21900.0 | 9.25 |
| 2021-02-11 | 9.3 | 9.11 | 9.29 | 9.11 | 40600.0 | 9.11 |
| 2021-02-10 | 9.49 | 9.34 | 9.4 | 9.35 | 76200.0 | 9.27 |
| 2021-02-09 | 9.39 | 9.21 | 9.34 | 9.26 | 50700.0 | 9.18 |
| 2021-02-08 | 9.46 | 9.32 | 9.32 | 9.36 | 73900.0 | 9.28 |
| 2021-02-05 | 9.39 | 9.23 | 9.35 | 9.34 | 49400.0 | 9.26 |
| 2021-02-04 | 9.37 | 9.23 | 9.37 | 9.27 | 54600.0 | 9.19 |
| 2021-02-03 | 9.34 | 9.12 | 9.12 | 9.3 | 43900.0 | 9.22 |
| 2021-02-02 | 9.51 | 8.93 | 8.95 | 9.09 | 112600.0 | 9.01 |
| 2021-02-01 | 9.01 | 8.81 | 8.86 | 8.91 | 48000.0 | 8.83 |
| 2021-01-29 | 8.87 | 8.55 | 8.79 | 8.81 | 60600.0 | 8.73 |
| 2021-01-28 | 8.85 | 8.7 | 8.85 | 8.79 | 38100.0 | 8.71 |
| 2021-01-27 | 8.9 | 8.61 | 8.9 | 8.76 | 49100.0 | 8.69 |
| 2021-01-26 | 8.98 | 8.83 | 8.85 | 8.9 | 47000.0 | 8.82 |
| 2021-01-25 | 8.84 | 8.64 | 8.7 | 8.83 | 34900.0 | 8.75 |
| 2021-01-22 | 8.91 | 8.64 | 8.89 | 8.67 | 72100.0 | 8.6 |
| 2021-01-21 | 9.1 | 8.88 | 8.98 | 8.89 | 45100.0 | 8.81 |
| 2021-01-20 | 9.21 | 8.74 | 9.1 | 8.93 | 86800.0 | 8.85 |
| 2021-01-19 | 9.25 | 9.07 | 9.25 | 9.09 | 82800.0 | 9.01 |
| 2021-01-15 | 9.3 | 9.19 | 9.28 | 9.25 | 21600.0 | 9.17 |
| 2021-01-14 | 9.32 | 9.18 | 9.28 | 9.27 | 64400.0 | 9.19 |
| 2021-01-13 | 9.43 | 9.34 | 9.36 | 9.37 | 49500.0 | 9.21 |
| 2021-01-12 | 9.44 | 9.32 | 9.44 | 9.39 | 33000.0 | 9.23 |
| 2021-01-11 | 9.45 | 9.26 | 9.43 | 9.36 | 56100.0 | 9.2 |
| 2021-01-08 | 9.47 | 9.32 | 9.4 | 9.4 | 38700.0 | 9.24 |
| 2021-01-07 | 9.39 | 9.25 | 9.32 | 9.35 | 31600.0 | 9.19 |
| 2021-01-06 | 9.25 | 9.12 | 9.14 | 9.19 | 62000.0 | 9.03 |
| 2021-01-05 | 9.22 | 8.96 | 8.96 | 9.13 | 59400.0 | 8.97 |
| 2021-01-04 | 9.22 | 8.6 | 9.14 | 8.93 | 95100.0 | 8.78 |
| 2020-12-31 | 9.25 | 8.89 | 9.16 | 9.11 | 53100.0 | 8.95 |
| 2020-12-30 | 9.19 | 8.98 | 8.99 | 9.08 | 90400.0 | 8.93 |
| 2020-12-29 | 9.0 | 8.9 | 8.95 | 8.98 | 35100.0 | 8.83 |
| 2020-12-28 | 8.95 | 8.8 | 8.89 | 8.91 | 37300.0 | 8.76 |
| 2020-12-24 | 9.04 | 8.78 | 8.98 | 8.92 | 28700.0 | 8.77 |
| 2020-12-23 | 9.17 | 8.82 | 9.06 | 8.82 | 30100.0 | 8.67 |
| 2020-12-22 | 9.15 | 8.95 | 8.99 | 9.04 | 35500.0 | 8.89 |
| 2020-12-21 | 9.3 | 8.77 | 9.24 | 8.9 | 176900.0 | 8.75 |
| 2020-12-18 | 9.46 | 9.3 | 9.4 | 9.31 | 69500.0 | 9.15 |
| 2020-12-17 | 9.48 | 9.27 | 9.48 | 9.35 | 112300.0 | 9.19 |
| 2020-12-16 | 9.57 | 9.22 | 9.3 | 9.56 | 134000.0 | 9.32 |
| 2020-12-15 | 9.23 | 8.87 | 9.02 | 9.19 | 62500.0 | 8.96 |
| 2020-12-14 | 9.0 | 8.79 | 8.79 | 9.0 | 77100.0 | 8.77 |
| 2020-12-11 | 8.98 | 8.69 | 8.9 | 8.74 | 87900.0 | 8.52 |
| 2020-12-10 | 8.88 | 8.71 | 8.78 | 8.84 | 45200.0 | 8.62 |
| 2020-12-09 | 8.85 | 8.71 | 8.76 | 8.77 | 71900.0 | 8.55 |
| 2020-12-08 | 8.78 | 8.63 | 8.71 | 8.72 | 61400.0 | 8.5 |
| 2020-12-07 | 8.77 | 8.62 | 8.63 | 8.65 | 61900.0 | 8.43 |
| 2020-12-04 | 8.63 | 8.5 | 8.54 | 8.59 | 56500.0 | 8.37 |
| 2020-12-03 | 8.63 | 8.43 | 8.51 | 8.5 | 72900.0 | 8.29 |
| 2020-12-02 | 8.6 | 8.23 | 8.6 | 8.45 | 144500.0 | 8.24 |
| 2020-12-01 | 8.6 | 8.44 | 8.53 | 8.59 | 73700.0 | 8.37 |
| 2020-11-30 | 9.01 | 8.33 | 8.56 | 8.52 | 67700.0 | 8.3 |
| 2020-11-27 | 8.58 | 8.44 | 8.44 | 8.56 | 11500.0 | 8.34 |
| 2020-11-25 | 8.42 | 8.27 | 8.28 | 8.42 | 31800.0 | 8.21 |
| 2020-11-24 | 8.29 | 8.08 | 8.15 | 8.23 | 36500.0 | 8.02 |
| 2020-11-23 | 8.13 | 8.01 | 8.07 | 8.11 | 32300.0 | 7.91 |
| 2020-11-20 | 8.06 | 7.93 | 7.96 | 8.06 | 38900.0 | 7.86 |
| 2020-11-19 | 7.94 | 7.87 | 7.89 | 7.92 | 34000.0 | 7.72 |
| 2020-11-18 | 7.93 | 7.81 | 7.81 | 7.83 | 63400.0 | 7.63 |
| 2020-11-17 | 7.84 | 7.71 | 7.77 | 7.82 | 43200.0 | 7.62 |
| 2020-11-16 | 7.79 | 7.72 | 7.76 | 7.73 | 51300.0 | 7.53 |
| 2020-11-13 | 7.73 | 7.64 | 7.73 | 7.67 | 29000.0 | 7.48 |
| 2020-11-12 | 7.7 | 7.56 | 7.7 | 7.61 | 47800.0 | 7.42 |
| 2020-11-11 | 7.74 | 7.65 | 7.74 | 7.68 | 41200.0 | 7.49 |
| 2020-11-10 | 7.76 | 7.66 | 7.73 | 7.7 | 35700.0 | 7.51 |
| 2020-11-09 | 7.73 | 7.64 | 7.64 | 7.69 | 136800.0 | 7.5 |
| 2020-11-06 | 7.5 | 7.31 | 7.33 | 7.5 | 54700.0 | 7.31 |
| 2020-11-05 | 7.35 | 7.26 | 7.27 | 7.33 | 62700.0 | 7.14 |
| 2020-11-04 | 7.38 | 7.16 | 7.18 | 7.31 | 44000.0 | 7.05 |
| 2020-11-03 | 7.16 | 7.08 | 7.09 | 7.16 | 27000.0 | 6.9 |
| 2020-11-02 | 7.06 | 6.99 | 7.0 | 7.03 | 49000.0 | 6.78 |
| 2020-10-30 | 7.0 | 6.94 | 6.98 | 6.98 | 37900.0 | 6.73 |
| 2020-10-29 | 7.06 | 6.96 | 7.06 | 6.98 | 31500.0 | 6.73 |
| 2020-10-28 | 7.08 | 6.78 | 6.97 | 6.96 | 68200.0 | 6.71 |
| 2020-10-27 | 7.17 | 7.09 | 7.17 | 7.09 | 53100.0 | 6.84 |
| 2020-10-26 | 7.16 | 7.1 | 7.1 | 7.11 | 27400.0 | 6.85 |
| 2020-10-23 | 7.2 | 7.11 | 7.15 | 7.13 | 59000.0 | 6.87 |
| 2020-10-22 | 7.21 | 7.16 | 7.17 | 7.17 | 51600.0 | 6.91 |
| 2020-10-21 | 7.21 | 7.15 | 7.2 | 7.21 | 27700.0 | 6.95 |
| 2020-10-20 | 7.21 | 7.17 | 7.19 | 7.2 | 35500.0 | 6.94 |
| 2020-10-19 | 7.33 | 7.15 | 7.31 | 7.15 | 50300.0 | 6.89 |
| 2020-10-16 | 7.38 | 7.23 | 7.31 | 7.23 | 44600.0 | 6.97 |
| 2020-10-15 | 7.44 | 7.4 | 7.4 | 7.4 | 40600.0 | 7.06 |
| 2020-10-14 | 7.5 | 7.42 | 7.47 | 7.45 | 36200.0 | 7.1 |
| 2020-10-13 | 7.52 | 7.39 | 7.5 | 7.46 | 67700.0 | 7.11 |
| 2020-10-12 | 7.59 | 7.45 | 7.54 | 7.48 | 39100.0 | 7.13 |
| 2020-10-09 | 7.44 | 7.35 | 7.35 | 7.43 | 43100.0 | 7.09 |
| 2020-10-08 | 7.37 | 7.27 | 7.27 | 7.33 | 26200.0 | 6.99 |
| 2020-10-07 | 7.32 | 7.2 | 7.22 | 7.26 | 41700.0 | 6.92 |
| 2020-10-06 | 7.27 | 7.11 | 7.11 | 7.19 | 22300.0 | 6.86 |
| 2020-10-05 | 7.19 | 7.11 | 7.15 | 7.17 | 28700.0 | 6.84 |
| 2020-10-02 | 7.18 | 7.06 | 7.06 | 7.11 | 21500.0 | 6.78 |
| 2020-10-01 | 7.19 | 7.1 | 7.1 | 7.15 | 51000.0 | 6.82 |
| 2020-09-30 | 7.19 | 7.05 | 7.15 | 7.05 | 141500.0 | 6.72 |
| 2020-09-29 | 7.22 | 7.13 | 7.18 | 7.15 | 54800.0 | 6.82 |
| 2020-09-28 | 7.21 | 7.12 | 7.14 | 7.18 | 62700.0 | 6.85 |
| 2020-09-25 | 7.21 | 7.08 | 7.18 | 7.14 | 50700.0 | 6.81 |
| 2020-09-24 | 7.25 | 7.1 | 7.21 | 7.14 | 59400.0 | 6.81 |
| 2020-09-23 | 7.4 | 7.21 | 7.36 | 7.21 | 66100.0 | 6.88 |
| 2020-09-22 | 7.59 | 7.34 | 7.53 | 7.41 | 42300.0 | 7.07 |
| 2020-09-21 | 7.71 | 7.52 | 7.69 | 7.56 | 64500.0 | 7.21 |
| 2020-09-18 | 7.85 | 7.72 | 7.81 | 7.76 | 34100.0 | 7.4 |
| 2020-09-17 | 7.93 | 7.67 | 7.67 | 7.83 | 30500.0 | 7.47 |
| 2020-09-16 | 7.95 | 7.7 | 7.89 | 7.78 | 46200.0 | 7.42 |
| 2020-09-15 | 7.96 | 7.85 | 7.85 | 7.87 | 32700.0 | 7.51 |
| 2020-09-14 | 7.87 | 7.79 | 7.84 | 7.85 | 49100.0 | 7.49 |
| 2020-09-11 | 7.87 | 7.78 | 7.8 | 7.82 | 55200.0 | 7.46 |
| 2020-09-10 | 8.09 | 7.87 | 8.07 | 7.87 | 78300.0 | 7.43 |
| 2020-09-09 | 8.1 | 7.96 | 8.07 | 8.09 | 56400.0 | 7.64 |
| 2020-09-08 | 7.97 | 7.89 | 7.93 | 7.96 | 37000.0 | 7.51 |
| 2020-09-04 | 8.05 | 7.86 | 7.99 | 8.04 | 32400.0 | 7.59 |
| 2020-09-03 | 8.13 | 7.94 | 8.1 | 8.02 | 45600.0 | 7.57 |
| 2020-09-02 | 8.17 | 8.08 | 8.15 | 8.1 | 59900.0 | 7.65 |
| 2020-09-01 | 8.12 | 7.91 | 7.97 | 8.1 | 36200.0 | 7.65 |
| 2020-08-31 | 8.0 | 7.83 | 8.0 | 7.95 | 64400.0 | 7.5 |
| 2020-08-28 | 7.97 | 7.86 | 7.91 | 7.97 | 41300.0 | 7.52 |
| 2020-08-27 | 7.92 | 7.81 | 7.91 | 7.84 | 37200.0 | 7.4 |
| 2020-08-26 | 7.87 | 7.81 | 7.86 | 7.83 | 40500.0 | 7.39 |
| 2020-08-25 | 7.8 | 7.73 | 7.78 | 7.77 | 15400.0 | 7.33 |
| 2020-08-24 | 7.97 | 7.73 | 7.76 | 7.77 | 29100.0 | 7.33 |
| 2020-08-21 | 7.83 | 7.68 | 7.8 | 7.71 | 55800.0 | 7.28 |
| 2020-08-20 | 7.84 | 7.78 | 7.8 | 7.84 | 23800.0 | 7.4 |
| 2020-08-19 | 7.94 | 7.76 | 7.9 | 7.82 | 30900.0 | 7.38 |
| 2020-08-18 | 8.01 | 7.86 | 7.96 | 7.91 | 52200.0 | 7.47 |
| 2020-08-17 | 7.99 | 7.92 | 7.99 | 7.94 | 24300.0 | 7.5 |
| 2020-08-14 | 8.0 | 7.96 | 8.0 | 7.96 | 17700.0 | 7.51 |
| 2020-08-13 | 8.08 | 8.01 | 8.06 | 8.02 | 37800.0 | 7.5 |
| 2020-08-12 | 8.09 | 8.01 | 8.09 | 8.06 | 33600.0 | 7.53 |
| 2020-08-11 | 8.12 | 7.98 | 8.05 | 8.0 | 42100.0 | 7.48 |
| 2020-08-10 | 8.01 | 7.94 | 7.95 | 8.01 | 18600.0 | 7.49 |
| 2020-08-07 | 8.04 | 7.94 | 8.03 | 7.95 | 33500.0 | 7.43 |
| 2020-08-06 | 8.04 | 7.98 | 8.02 | 8.01 | 31400.0 | 7.49 |
| 2020-08-05 | 8.03 | 7.97 | 7.99 | 8.02 | 43200.0 | 7.5 |
| 2020-08-04 | 7.95 | 7.87 | 7.87 | 7.94 | 32300.0 | 7.42 |
| 2020-08-03 | 7.92 | 7.8 | 7.8 | 7.9 | 40100.0 | 7.38 |
| 2020-07-31 | 7.8 | 7.75 | 7.76 | 7.78 | 40700.0 | 7.27 |
| 2020-07-30 | 7.79 | 7.72 | 7.78 | 7.75 | 21600.0 | 7.24 |
| 2020-07-29 | 7.8 | 7.7 | 7.73 | 7.78 | 29400.0 | 7.27 |
| 2020-07-28 | 7.73 | 7.59 | 7.71 | 7.72 | 36000.0 | 7.21 |
| 2020-07-27 | 7.74 | 7.68 | 7.73 | 7.72 | 15800.0 | 7.21 |
| 2020-07-24 | 7.72 | 7.56 | 7.62 | 7.7 | 27800.0 | 7.2 |
| 2020-07-23 | 7.61 | 7.54 | 7.6 | 7.6 | 9100.0 | 7.1 |
| 2020-07-22 | 7.6 | 7.54 | 7.54 | 7.6 | 12300.0 | 7.1 |
| 2020-07-21 | 7.58 | 7.49 | 7.49 | 7.55 | 47200.0 | 7.06 |
| 2020-07-20 | 7.56 | 7.46 | 7.47 | 7.49 | 48100.0 | 7.0 |
| 2020-07-17 | 7.64 | 7.53 | 7.64 | 7.57 | 14800.0 | 7.07 |
| 2020-07-16 | 7.66 | 7.6 | 7.61 | 7.64 | 20000.0 | 7.07 |
| 2020-07-15 | 7.63 | 7.57 | 7.58 | 7.61 | 23400.0 | 7.04 |
| 2020-07-14 | 7.62 | 7.54 | 7.58 | 7.58 | 34800.0 | 7.01 |
| 2020-07-13 | 7.68 | 7.56 | 7.57 | 7.58 | 42400.0 | 7.01 |
| 2020-07-10 | 7.55 | 7.4 | 7.4 | 7.55 | 49000.0 | 6.98 |
| 2020-07-09 | 7.6 | 7.4 | 7.55 | 7.44 | 45700.0 | 6.88 |
| 2020-07-08 | 7.62 | 7.49 | 7.51 | 7.53 | 27700.0 | 6.96 |
| 2020-07-07 | 7.69 | 7.44 | 7.69 | 7.51 | 61300.0 | 6.94 |
| 2020-07-06 | 7.69 | 7.53 | 7.64 | 7.65 | 57900.0 | 7.07 |
| 2020-07-02 | 7.64 | 7.57 | 7.59 | 7.58 | 43000.0 | 7.01 |
| 2020-07-01 | 7.64 | 7.56 | 7.59 | 7.57 | 30300.0 | 7.0 |
| 2020-06-30 | 7.64 | 7.53 | 7.6 | 7.64 | 25600.0 | 7.07 |
| 2020-06-29 | 7.61 | 7.44 | 7.48 | 7.59 | 51500.0 | 7.02 |
| 2020-06-26 | 7.7 | 7.47 | 7.7 | 7.49 | 49500.0 | 6.93 |
| 2020-06-25 | 7.74 | 7.58 | 7.66 | 7.74 | 18800.0 | 7.16 |
| 2020-06-24 | 7.68 | 7.46 | 7.68 | 7.66 | 37400.0 | 7.08 |
| 2020-06-23 | 7.76 | 7.58 | 7.58 | 7.66 | 26800.0 | 7.08 |
| 2020-06-22 | 7.67 | 7.44 | 7.67 | 7.66 | 39300.0 | 7.08 |
| 2020-06-19 | 7.65 | 7.54 | 7.54 | 7.57 | 23200.0 | 7.0 |
| 2020-06-18 | 7.58 | 7.43 | 7.47 | 7.53 | 20300.0 | 6.96 |
| 2020-06-17 | 7.8 | 7.35 | 7.8 | 7.51 | 35200.0 | 6.94 |
| 2020-06-16 | 7.8 | 7.6 | 7.66 | 7.63 | 34000.0 | 7.06 |
| 2020-06-15 | 7.62 | 7.17 | 7.3 | 7.55 | 38200.0 | 6.98 |
| 2020-06-12 | 7.76 | 7.43 | 7.43 | 7.55 | 39900.0 | 6.98 |
| 2020-06-11 | 7.83 | 7.25 | 7.83 | 7.4 | 75500.0 | 6.77 |
| 2020-06-10 | 8.09 | 7.92 | 8.04 | 8.05 | 29200.0 | 7.36 |
| 2020-06-09 | 8.11 | 7.9 | 8.07 | 8.04 | 37700.0 | 7.35 |
| 2020-06-08 | 8.3 | 8.07 | 8.14 | 8.16 | 61400.0 | 7.46 |
| 2020-06-05 | 8.26 | 8.07 | 8.15 | 8.14 | 39800.0 | 7.45 |
| 2020-06-04 | 8.09 | 7.89 | 7.89 | 8.0 | 24300.0 | 7.32 |
| 2020-06-03 | 8.02 | 7.78 | 7.78 | 7.91 | 34600.0 | 7.24 |
| 2020-06-02 | 7.78 | 7.39 | 7.42 | 7.72 | 73600.0 | 7.06 |
| 2020-06-01 | 7.46 | 7.21 | 7.21 | 7.36 | 76700.0 | 6.73 |
| 2020-05-29 | 7.46 | 7.35 | 7.44 | 7.38 | 28000.0 | 6.75 |
| 2020-05-28 | 7.47 | 7.31 | 7.38 | 7.42 | 25400.0 | 6.79 |
| 2020-05-27 | 7.47 | 7.3 | 7.35 | 7.47 | 24000.0 | 6.83 |
| 2020-05-26 | 7.3 | 7.1 | 7.1 | 7.26 | 69900.0 | 6.64 |
| 2020-05-22 | 7.08 | 6.9 | 6.92 | 7.05 | 23500.0 | 6.45 |
| 2020-05-21 | 6.96 | 6.7 | 6.93 | 6.94 | 41100.0 | 6.35 |
| 2020-05-20 | 6.95 | 6.76 | 6.76 | 6.87 | 37700.0 | 6.28 |
| 2020-05-19 | 6.75 | 6.65 | 6.7 | 6.69 | 21800.0 | 6.12 |
| 2020-05-18 | 6.72 | 6.57 | 6.57 | 6.61 | 55700.0 | 6.05 |
| 2020-05-15 | 6.61 | 6.32 | 6.5 | 6.38 | 46500.0 | 5.84 |
| 2020-05-14 | 6.65 | 6.24 | 6.47 | 6.57 | 55000.0 | 6.01 |
| 2020-05-13 | 6.96 | 6.68 | 6.96 | 6.82 | 31000.0 | 6.17 |
| 2020-05-12 | 6.99 | 6.82 | 6.87 | 6.95 | 37100.0 | 6.28 |
| 2020-05-11 | 6.92 | 6.82 | 6.9 | 6.85 | 17200.0 | 6.19 |
| 2020-05-08 | 6.91 | 6.7 | 6.73 | 6.87 | 40000.0 | 6.21 |
| 2020-05-07 | 6.68 | 6.6 | 6.6 | 6.67 | 36500.0 | 6.03 |
| 2020-05-06 | 6.86 | 6.57 | 6.83 | 6.57 | 74700.0 | 5.94 |
| 2020-05-05 | 6.97 | 6.83 | 6.88 | 6.88 | 67200.0 | 6.22 |
| 2020-05-04 | 6.8 | 6.49 | 6.51 | 6.78 | 97900.0 | 6.13 |
| 2020-05-01 | 6.74 | 6.2 | 6.2 | 6.5 | 54000.0 | 5.88 |
| 2020-04-30 | 6.78 | 6.29 | 6.44 | 6.36 | 126100.0 | 5.75 |
| 2020-04-29 | 6.46 | 5.94 | 5.97 | 6.29 | 108600.0 | 5.69 |
| 2020-04-28 | 5.96 | 5.86 | 5.86 | 5.88 | 51700.0 | 5.32 |
| 2020-04-27 | 5.97 | 5.75 | 5.88 | 5.96 | 173800.0 | 5.39 |
| 2020-04-24 | 6.1 | 5.85 | 6.1 | 5.91 | 181900.0 | 5.34 |
| 2020-04-23 | 6.45 | 5.96 | 6.45 | 6.11 | 235200.0 | 5.52 |
| 2020-04-22 | 6.85 | 6.68 | 6.68 | 6.76 | 65600.0 | 6.11 |
| 2020-04-21 | 6.88 | 6.6 | 6.88 | 6.75 | 86900.0 | 6.1 |
| 2020-04-20 | 7.13 | 6.89 | 6.95 | 6.99 | 86300.0 | 6.32 |
| 2020-04-17 | 7.15 | 6.92 | 7.0 | 7.0 | 92900.0 | 6.33 |
| 2020-04-16 | 7.24 | 7.05 | 7.05 | 7.14 | 144300.0 | 6.32 |
| 2020-04-15 | 7.51 | 7.03 | 7.5 | 7.15 | 178700.0 | 6.33 |
| 2020-04-14 | 7.74 | 7.36 | 7.57 | 7.67 | 146000.0 | 6.79 |
| 2020-04-13 | 7.21 | 6.86 | 7.21 | 7.1 | 117300.0 | 6.28 |
| 2020-04-09 | 7.2 | 6.77 | 6.85 | 7.0 | 125800.0 | 6.19 |
| 2020-04-08 | 6.63 | 6.22 | 6.41 | 6.6 | 126700.0 | 5.84 |
| 2020-04-07 | 7.06 | 6.39 | 6.4 | 6.39 | 173700.0 | 5.65 |
| 2020-04-06 | 6.25 | 5.77 | 5.77 | 6.22 | 62400.0 | 5.5 |
| 2020-04-03 | 6.15 | 5.56 | 5.8 | 5.65 | 119600.0 | 5.0 |
| 2020-04-02 | 6.2 | 5.49 | 5.5 | 5.97 | 102000.0 | 5.28 |
| 2020-04-01 | 6.29 | 5.4 | 6.04 | 5.59 | 236900.0 | 4.95 |
| 2020-03-31 | 6.52 | 6.18 | 6.18 | 6.48 | 64400.0 | 5.73 |
| 2020-03-30 | 6.63 | 6.16 | 6.54 | 6.36 | 106400.0 | 5.63 |
| 2020-03-27 | 6.75 | 6.26 | 6.51 | 6.62 | 79400.0 | 5.86 |
| 2020-03-26 | 6.97 | 6.02 | 6.22 | 6.78 | 197400.0 | 6.0 |
| 2020-03-25 | 6.19 | 5.52 | 5.52 | 5.85 | 198200.0 | 5.18 |
| 2020-03-24 | 6.0 | 5.1 | 5.21 | 5.5 | 175500.0 | 4.87 |
| 2020-03-23 | 5.78 | 5.03 | 5.49 | 5.08 | 136700.0 | 4.5 |
| 2020-03-20 | 6.02 | 5.33 | 5.33 | 5.74 | 200600.0 | 5.08 |
| 2020-03-19 | 5.25 | 4.08 | 4.33 | 5.13 | 301500.0 | 4.54 |
| 2020-03-18 | 6.14 | 4.1 | 6.09 | 4.26 | 478800.0 | 3.77 |
| 2020-03-17 | 6.42 | 5.75 | 6.22 | 6.26 | 130600.0 | 5.54 |
| 2020-03-16 | 6.74 | 6.28 | 6.74 | 6.35 | 185400.0 | 5.62 |
| 2020-03-13 | 7.93 | 6.97 | 7.62 | 7.24 | 213700.0 | 6.41 |
| 2020-03-12 | 9.01 | 6.26 | 8.97 | 7.45 | 455100.0 | 6.46 |
| 2020-03-11 | 10.0 | 9.4 | 9.7 | 9.48 | 136300.0 | 8.22 |
| 2020-03-10 | 10.35 | 9.86 | 9.92 | 10.13 | 101400.0 | 8.78 |
| 2020-03-09 | 10.5 | 9.5 | 10.5 | 9.86 | 134700.0 | 8.55 |
| 2020-03-06 | 11.15 | 10.9 | 10.9 | 11.0 | 62800.0 | 9.54 |
| 2020-03-05 | 11.45 | 11.08 | 11.08 | 11.21 | 77600.0 | 9.72 |
| 2020-03-04 | 11.63 | 11.47 | 11.58 | 11.47 | 65700.0 | 9.94 |
| 2020-03-03 | 11.6 | 11.3 | 11.39 | 11.46 | 93500.0 | 9.94 |
| 2020-03-02 | 11.37 | 10.72 | 10.73 | 11.16 | 125200.0 | 9.68 |
| 2020-02-28 | 10.95 | 10.25 | 10.8 | 10.72 | 200400.0 | 9.29 |
| 2020-02-27 | 11.45 | 10.79 | 11.45 | 11.25 | 186000.0 | 9.75 |
| 2020-02-26 | 11.69 | 11.34 | 11.46 | 11.55 | 91100.0 | 10.01 |
| 2020-02-25 | 11.8 | 11.46 | 11.8 | 11.5 | 96100.0 | 9.97 |
| 2020-02-24 | 12.05 | 11.78 | 11.9 | 11.78 | 144600.0 | 10.21 |
| 2020-02-21 | 12.22 | 12.11 | 12.14 | 12.14 | 35200.0 | 10.53 |
| 2020-02-20 | 12.2 | 12.06 | 12.07 | 12.18 | 61100.0 | 10.56 |
| 2020-02-19 | 12.13 | 12.05 | 12.05 | 12.06 | 67600.0 | 10.46 |
| 2020-02-18 | 12.16 | 12.05 | 12.05 | 12.09 | 49300.0 | 10.48 |