| 名前 | Aberdeen Global Income Fund Inc. Common Stock |
| ティッカー | FCO |
| 国 | United States |
| 上場年 | 1992.0 |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 8.69 | 8.14 | 8.14 | 8.37 | 99900.0 | 8.37 |
| 2021-02-12 | 8.25 | 8.12 | 8.21 | 8.15 | 25100.0 | 8.15 |
| 2021-02-11 | 8.25 | 8.14 | 8.17 | 8.17 | 39600.0 | 8.17 |
| 2021-02-10 | 8.27 | 8.09 | 8.09 | 8.14 | 57500.0 | 8.14 |
| 2021-02-09 | 8.26 | 8.01 | 8.19 | 8.08 | 54400.0 | 8.08 |
| 2021-02-08 | 8.3 | 8.01 | 8.08 | 8.11 | 59400.0 | 8.11 |
| 2021-02-05 | 8.07 | 7.99 | 7.99 | 8.01 | 20100.0 | 8.01 |
| 2021-02-04 | 8.15 | 8.0 | 8.15 | 8.0 | 39200.0 | 8.0 |
| 2021-02-03 | 8.07 | 7.87 | 8.07 | 7.98 | 35200.0 | 7.98 |
| 2021-02-02 | 8.0 | 7.8 | 7.96 | 8.0 | 38400.0 | 8.0 |
| 2021-02-01 | 8.0 | 7.69 | 7.81 | 8.0 | 55300.0 | 8.0 |
| 2021-01-29 | 8.05 | 7.84 | 8.04 | 7.91 | 40400.0 | 7.91 |
| 2021-01-28 | 8.08 | 7.94 | 8.08 | 7.97 | 49600.0 | 7.97 |
| 2021-01-27 | 8.11 | 7.98 | 8.1 | 8.0 | 41400.0 | 8.0 |
| 2021-01-26 | 8.08 | 7.99 | 8.07 | 8.05 | 74200.0 | 8.05 |
| 2021-01-25 | 8.07 | 7.95 | 7.98 | 8.07 | 45500.0 | 8.07 |
| 2021-01-22 | 7.98 | 7.92 | 7.98 | 7.98 | 33800.0 | 7.98 |
| 2021-01-21 | 8.02 | 7.93 | 8.02 | 7.99 | 28600.0 | 7.99 |
| 2021-01-20 | 8.11 | 8.0 | 8.0 | 8.03 | 30500.0 | 7.96 |
| 2021-01-19 | 8.16 | 7.99 | 8.06 | 7.99 | 136800.0 | 7.92 |
| 2021-01-15 | 8.29 | 8.06 | 8.06 | 8.08 | 64700.0 | 8.01 |
| 2021-01-14 | 8.1 | 8.0 | 8.0 | 8.05 | 55800.0 | 7.98 |
| 2021-01-13 | 7.96 | 7.85 | 7.85 | 7.94 | 54100.0 | 7.87 |
| 2021-01-12 | 8.07 | 7.84 | 7.84 | 7.9 | 28400.0 | 7.83 |
| 2021-01-11 | 7.96 | 7.77 | 7.94 | 7.81 | 33900.0 | 7.74 |
| 2021-01-08 | 8.01 | 7.92 | 7.98 | 7.95 | 41900.0 | 7.88 |
| 2021-01-07 | 8.06 | 7.93 | 7.93 | 8.0 | 29400.0 | 7.93 |
| 2021-01-06 | 7.94 | 7.81 | 7.9 | 7.91 | 35600.0 | 7.84 |
| 2021-01-05 | 7.9 | 7.71 | 7.88 | 7.89 | 86600.0 | 7.82 |
| 2021-01-04 | 7.99 | 7.84 | 7.96 | 7.9 | 38700.0 | 7.83 |
| 2020-12-31 | 8.01 | 7.88 | 8.0 | 7.9 | 44400.0 | 7.83 |
| 2020-12-30 | 8.1 | 7.84 | 8.06 | 7.99 | 34500.0 | 7.92 |
| 2020-12-29 | 8.15 | 7.97 | 8.0 | 8.1 | 57700.0 | 7.96 |
| 2020-12-28 | 8.15 | 7.98 | 8.04 | 8.0 | 80300.0 | 7.86 |
| 2020-12-24 | 8.09 | 7.89 | 8.09 | 8.08 | 42000.0 | 7.94 |
| 2020-12-23 | 7.93 | 7.8 | 7.93 | 7.9 | 22900.0 | 7.76 |
| 2020-12-22 | 7.92 | 7.74 | 7.78 | 7.89 | 51900.0 | 7.75 |
| 2020-12-21 | 7.88 | 7.71 | 7.88 | 7.74 | 40700.0 | 7.61 |
| 2020-12-18 | 7.89 | 7.83 | 7.88 | 7.87 | 30900.0 | 7.73 |
| 2020-12-17 | 7.85 | 7.62 | 7.62 | 7.85 | 31900.0 | 7.71 |
| 2020-12-16 | 7.81 | 7.63 | 7.69 | 7.72 | 47800.0 | 7.59 |
| 2020-12-15 | 7.75 | 7.61 | 7.61 | 7.75 | 29200.0 | 7.62 |
| 2020-12-14 | 7.65 | 7.62 | 7.65 | 7.65 | 21900.0 | 7.52 |
| 2020-12-11 | 7.68 | 7.51 | 7.51 | 7.58 | 29900.0 | 7.45 |
| 2020-12-10 | 7.75 | 7.61 | 7.75 | 7.68 | 10600.0 | 7.55 |
| 2020-12-09 | 7.76 | 7.69 | 7.69 | 7.75 | 23300.0 | 7.62 |
| 2020-12-08 | 7.68 | 7.56 | 7.56 | 7.68 | 35300.0 | 7.55 |
| 2020-12-07 | 7.68 | 7.5 | 7.51 | 7.59 | 49600.0 | 7.46 |
| 2020-12-04 | 7.67 | 7.54 | 7.56 | 7.63 | 27100.0 | 7.5 |
| 2020-12-03 | 7.61 | 7.5 | 7.59 | 7.5 | 41600.0 | 7.37 |
| 2020-12-02 | 7.73 | 7.52 | 7.62 | 7.52 | 46600.0 | 7.39 |
| 2020-12-01 | 7.62 | 7.48 | 7.6 | 7.57 | 45700.0 | 7.44 |
| 2020-11-30 | 7.6 | 7.41 | 7.6 | 7.57 | 67200.0 | 7.44 |
| 2020-11-27 | 7.65 | 7.45 | 7.5 | 7.63 | 12400.0 | 7.5 |
| 2020-11-25 | 7.71 | 7.36 | 7.62 | 7.45 | 50400.0 | 7.32 |
| 2020-11-24 | 7.66 | 7.5 | 7.5 | 7.57 | 44800.0 | 7.44 |
| 2020-11-23 | 7.69 | 7.3 | 7.69 | 7.5 | 40900.0 | 7.37 |
| 2020-11-20 | 7.65 | 7.48 | 7.52 | 7.53 | 39900.0 | 7.4 |
| 2020-11-19 | 7.62 | 7.51 | 7.62 | 7.53 | 30000.0 | 7.4 |
| 2020-11-18 | 7.65 | 7.56 | 7.57 | 7.63 | 82500.0 | 7.43 |
| 2020-11-17 | 7.61 | 7.51 | 7.56 | 7.6 | 48000.0 | 7.4 |
| 2020-11-16 | 7.65 | 7.41 | 7.65 | 7.64 | 68100.0 | 7.44 |
| 2020-11-13 | 7.45 | 7.38 | 7.4 | 7.45 | 28700.0 | 7.25 |
| 2020-11-12 | 7.45 | 7.32 | 7.34 | 7.42 | 28000.0 | 7.22 |
| 2020-11-11 | 7.36 | 7.18 | 7.25 | 7.36 | 23100.0 | 7.17 |
| 2020-11-10 | 7.35 | 7.25 | 7.25 | 7.25 | 36800.0 | 7.06 |
| 2020-11-09 | 7.25 | 7.2 | 7.24 | 7.2 | 41400.0 | 7.01 |
| 2020-11-06 | 7.25 | 7.15 | 7.25 | 7.18 | 26000.0 | 6.99 |
| 2020-11-05 | 7.47 | 7.12 | 7.43 | 7.16 | 29500.0 | 6.97 |
| 2020-11-04 | 7.35 | 7.09 | 7.35 | 7.2 | 9700.0 | 7.01 |
| 2020-11-03 | 7.25 | 6.96 | 6.99 | 7.15 | 101500.0 | 6.96 |
| 2020-11-02 | 6.99 | 6.83 | 6.83 | 6.92 | 10700.0 | 6.74 |
| 2020-10-30 | 7.06 | 6.73 | 7.06 | 6.8 | 36900.0 | 6.62 |
| 2020-10-29 | 6.83 | 6.75 | 6.82 | 6.78 | 19700.0 | 6.6 |
| 2020-10-28 | 6.99 | 6.52 | 6.95 | 6.76 | 34800.0 | 6.58 |
| 2020-10-27 | 7.01 | 6.93 | 7.01 | 6.96 | 9300.0 | 6.78 |
| 2020-10-26 | 7.0 | 6.89 | 7.0 | 6.89 | 14500.0 | 6.71 |
| 2020-10-23 | 7.03 | 6.96 | 6.96 | 6.98 | 19800.0 | 6.8 |
| 2020-10-22 | 7.02 | 6.95 | 6.98 | 6.96 | 12800.0 | 6.78 |
| 2020-10-21 | 7.14 | 6.93 | 7.14 | 6.95 | 14200.0 | 6.77 |
| 2020-10-20 | 7.0 | 6.95 | 6.97 | 6.98 | 10200.0 | 6.8 |
| 2020-10-19 | 7.05 | 6.9 | 6.99 | 6.92 | 17500.0 | 6.74 |
| 2020-10-16 | 7.19 | 6.91 | 7.19 | 6.98 | 21800.0 | 6.8 |
| 2020-10-15 | 7.2 | 7.0 | 7.2 | 7.13 | 39300.0 | 6.87 |
| 2020-10-14 | 7.2 | 7.1 | 7.1 | 7.2 | 32600.0 | 6.94 |
| 2020-10-13 | 7.17 | 6.95 | 7.17 | 7.13 | 24200.0 | 6.87 |
| 2020-10-12 | 7.21 | 7.08 | 7.19 | 7.08 | 16800.0 | 6.83 |
| 2020-10-09 | 7.1 | 7.02 | 7.1 | 7.09 | 11100.0 | 6.84 |
| 2020-10-08 | 7.1 | 6.99 | 7.09 | 7.1 | 11700.0 | 6.85 |
| 2020-10-07 | 7.03 | 6.93 | 6.97 | 6.99 | 24400.0 | 6.74 |
| 2020-10-06 | 6.97 | 6.9 | 6.94 | 6.93 | 30600.0 | 6.68 |
| 2020-10-05 | 6.94 | 6.68 | 6.7 | 6.94 | 39100.0 | 6.69 |
| 2020-10-02 | 6.68 | 6.47 | 6.47 | 6.61 | 25100.0 | 6.37 |
| 2020-10-01 | 6.79 | 6.54 | 6.79 | 6.7 | 127100.0 | 6.46 |
| 2020-09-30 | 6.85 | 6.62 | 6.73 | 6.84 | 65000.0 | 6.59 |
| 2020-09-29 | 6.6 | 6.42 | 6.58 | 6.58 | 31400.0 | 6.34 |
| 2020-09-28 | 6.58 | 6.21 | 6.21 | 6.58 | 34900.0 | 6.34 |
| 2020-09-25 | 6.35 | 6.2 | 6.2 | 6.31 | 34400.0 | 6.08 |
| 2020-09-24 | 6.35 | 6.15 | 6.2 | 6.31 | 66700.0 | 6.08 |
| 2020-09-23 | 6.63 | 6.45 | 6.57 | 6.46 | 41700.0 | 6.23 |
| 2020-09-22 | 6.84 | 6.51 | 6.8 | 6.6 | 45100.0 | 6.36 |
| 2020-09-21 | 6.85 | 6.72 | 6.73 | 6.75 | 32700.0 | 6.51 |
| 2020-09-18 | 7.03 | 6.87 | 7.03 | 6.88 | 36800.0 | 6.63 |
| 2020-09-17 | 7.12 | 7.0 | 7.11 | 7.04 | 48900.0 | 6.72 |
| 2020-09-16 | 7.16 | 7.02 | 7.08 | 7.13 | 48600.0 | 6.81 |
| 2020-09-15 | 7.14 | 6.97 | 7.09 | 7.14 | 37300.0 | 6.82 |
| 2020-09-14 | 6.99 | 6.91 | 6.96 | 6.91 | 38700.0 | 6.6 |
| 2020-09-11 | 6.99 | 6.91 | 6.95 | 6.94 | 22400.0 | 6.62 |
| 2020-09-10 | 6.97 | 6.9 | 6.92 | 6.92 | 31600.0 | 6.61 |
| 2020-09-09 | 7.03 | 6.9 | 6.9 | 6.92 | 17600.0 | 6.61 |
| 2020-09-08 | 6.98 | 6.75 | 6.95 | 6.88 | 75500.0 | 6.57 |
| 2020-09-04 | 6.81 | 6.57 | 6.7 | 6.7 | 48400.0 | 6.4 |
| 2020-09-03 | 7.03 | 6.62 | 7.0 | 6.75 | 146400.0 | 6.44 |
| 2020-09-02 | 7.07 | 6.94 | 6.99 | 7.01 | 36900.0 | 6.69 |
| 2020-09-01 | 7.2 | 6.94 | 6.94 | 7.02 | 24600.0 | 6.7 |
| 2020-08-31 | 7.03 | 6.87 | 7.03 | 6.88 | 51300.0 | 6.57 |
| 2020-08-28 | 7.04 | 6.8 | 6.89 | 6.87 | 44100.0 | 6.56 |
| 2020-08-27 | 6.94 | 6.75 | 6.87 | 6.77 | 36100.0 | 6.46 |
| 2020-08-26 | 7.08 | 6.71 | 7.03 | 6.8 | 96200.0 | 6.49 |
| 2020-08-25 | 7.12 | 6.98 | 7.04 | 7.04 | 34900.0 | 6.72 |
| 2020-08-24 | 7.16 | 7.0 | 7.06 | 7.03 | 58100.0 | 6.71 |
| 2020-08-21 | 7.38 | 7.0 | 7.38 | 7.06 | 80800.0 | 6.74 |
| 2020-08-20 | 7.5 | 7.37 | 7.46 | 7.41 | 37900.0 | 7.07 |
| 2020-08-19 | 7.53 | 7.45 | 7.47 | 7.48 | 42000.0 | 7.07 |
| 2020-08-18 | 7.63 | 7.32 | 7.53 | 7.46 | 75400.0 | 7.05 |
| 2020-08-17 | 7.67 | 7.3 | 7.3 | 7.6 | 78200.0 | 7.19 |
| 2020-08-14 | 7.42 | 7.25 | 7.32 | 7.26 | 29300.0 | 6.87 |
| 2020-08-13 | 7.39 | 7.29 | 7.3 | 7.29 | 23200.0 | 6.89 |
| 2020-08-12 | 7.32 | 7.06 | 7.17 | 7.3 | 24300.0 | 6.9 |
| 2020-08-11 | 7.29 | 7.13 | 7.13 | 7.26 | 76000.0 | 6.87 |
| 2020-08-10 | 7.17 | 7.01 | 7.01 | 7.07 | 38200.0 | 6.69 |
| 2020-08-07 | 7.19 | 7.09 | 7.12 | 7.12 | 35400.0 | 6.73 |
| 2020-08-06 | 7.18 | 7.05 | 7.07 | 7.09 | 30400.0 | 6.7 |
| 2020-08-05 | 7.21 | 7.0 | 7.07 | 7.03 | 42800.0 | 6.65 |
| 2020-08-04 | 7.13 | 6.99 | 6.99 | 7.05 | 50300.0 | 6.67 |
| 2020-08-03 | 7.04 | 6.84 | 6.85 | 6.99 | 49000.0 | 6.61 |
| 2020-07-31 | 6.99 | 6.75 | 6.99 | 6.85 | 91900.0 | 6.48 |
| 2020-07-30 | 6.82 | 6.52 | 6.56 | 6.82 | 32000.0 | 6.45 |
| 2020-07-29 | 6.75 | 6.61 | 6.64 | 6.68 | 23400.0 | 6.32 |
| 2020-07-28 | 6.66 | 6.55 | 6.56 | 6.61 | 27500.0 | 6.25 |
| 2020-07-27 | 6.58 | 6.45 | 6.48 | 6.55 | 36400.0 | 6.19 |
| 2020-07-24 | 6.49 | 6.41 | 6.41 | 6.47 | 19700.0 | 6.12 |
| 2020-07-23 | 6.46 | 6.43 | 6.46 | 6.43 | 10800.0 | 6.08 |
| 2020-07-22 | 6.44 | 6.33 | 6.34 | 6.42 | 19400.0 | 6.07 |
| 2020-07-21 | 6.37 | 6.32 | 6.32 | 6.34 | 20700.0 | 6.0 |
| 2020-07-20 | 6.36 | 6.26 | 6.27 | 6.31 | 28500.0 | 5.97 |
| 2020-07-17 | 6.34 | 6.25 | 6.25 | 6.33 | 21800.0 | 5.99 |
| 2020-07-16 | 6.47 | 6.29 | 6.29 | 6.41 | 85300.0 | 6.0 |
| 2020-07-15 | 6.55 | 6.31 | 6.34 | 6.55 | 40200.0 | 6.13 |
| 2020-07-14 | 6.32 | 6.22 | 6.24 | 6.31 | 50300.0 | 5.9 |
| 2020-07-13 | 6.36 | 6.24 | 6.25 | 6.27 | 49900.0 | 5.86 |
| 2020-07-10 | 6.2 | 6.13 | 6.16 | 6.18 | 32500.0 | 5.78 |
| 2020-07-09 | 6.32 | 6.2 | 6.29 | 6.2 | 29800.0 | 5.8 |
| 2020-07-08 | 6.34 | 6.26 | 6.32 | 6.29 | 26700.0 | 5.88 |
| 2020-07-07 | 6.33 | 6.25 | 6.25 | 6.29 | 31300.0 | 5.88 |
| 2020-07-06 | 6.34 | 6.23 | 6.25 | 6.31 | 31000.0 | 5.9 |
| 2020-07-02 | 6.55 | 6.18 | 6.37 | 6.22 | 57300.0 | 5.82 |
| 2020-07-01 | 6.36 | 6.17 | 6.17 | 6.27 | 150100.0 | 5.86 |
| 2020-06-30 | 6.36 | 6.16 | 6.36 | 6.18 | 62100.0 | 5.78 |
| 2020-06-29 | 6.14 | 5.95 | 6.05 | 6.14 | 49000.0 | 5.74 |
| 2020-06-26 | 6.16 | 5.98 | 6.16 | 5.98 | 35400.0 | 5.59 |
| 2020-06-25 | 6.25 | 6.06 | 6.25 | 6.13 | 46400.0 | 5.73 |
| 2020-06-24 | 6.25 | 6.21 | 6.24 | 6.21 | 19700.0 | 5.81 |
| 2020-06-23 | 6.27 | 6.21 | 6.24 | 6.21 | 18600.0 | 5.81 |
| 2020-06-22 | 6.3 | 6.21 | 6.26 | 6.21 | 17700.0 | 5.81 |
| 2020-06-19 | 6.28 | 6.15 | 6.2 | 6.28 | 36900.0 | 5.87 |
| 2020-06-18 | 6.32 | 6.18 | 6.27 | 6.18 | 44700.0 | 5.78 |
| 2020-06-17 | 6.37 | 6.26 | 6.26 | 6.32 | 43400.0 | 5.85 |
| 2020-06-16 | 6.5 | 6.23 | 6.38 | 6.26 | 49600.0 | 5.79 |
| 2020-06-15 | 6.29 | 6.19 | 6.19 | 6.23 | 52700.0 | 5.76 |
| 2020-06-12 | 6.5 | 6.2 | 6.5 | 6.23 | 42800.0 | 5.76 |
| 2020-06-11 | 6.44 | 6.13 | 6.43 | 6.19 | 90100.0 | 5.73 |
| 2020-06-10 | 6.55 | 6.47 | 6.52 | 6.5 | 77800.0 | 6.01 |
| 2020-06-09 | 6.49 | 6.42 | 6.48 | 6.48 | 60800.0 | 5.99 |
| 2020-06-08 | 6.47 | 6.3 | 6.3 | 6.45 | 65000.0 | 5.97 |
| 2020-06-05 | 6.31 | 6.23 | 6.25 | 6.27 | 43200.0 | 5.8 |
| 2020-06-04 | 6.2 | 6.14 | 6.14 | 6.17 | 39000.0 | 5.71 |
| 2020-06-03 | 6.17 | 6.07 | 6.08 | 6.15 | 29200.0 | 5.69 |
| 2020-06-02 | 6.04 | 5.89 | 5.93 | 6.04 | 34700.0 | 5.59 |
| 2020-06-01 | 6.0 | 5.81 | 5.87 | 5.93 | 40400.0 | 5.48 |
| 2020-05-29 | 5.89 | 5.74 | 5.79 | 5.85 | 56800.0 | 5.41 |
| 2020-05-28 | 5.83 | 5.71 | 5.71 | 5.74 | 30800.0 | 5.31 |
| 2020-05-27 | 5.86 | 5.74 | 5.83 | 5.8 | 23800.0 | 5.36 |
| 2020-05-26 | 5.79 | 5.72 | 5.76 | 5.75 | 34200.0 | 5.32 |
| 2020-05-22 | 5.72 | 5.62 | 5.62 | 5.72 | 13900.0 | 5.29 |
| 2020-05-21 | 5.7 | 5.61 | 5.61 | 5.62 | 14300.0 | 5.2 |
| 2020-05-20 | 5.64 | 5.52 | 5.52 | 5.61 | 39800.0 | 5.19 |
| 2020-05-19 | 5.69 | 5.51 | 5.51 | 5.62 | 46200.0 | 5.13 |
| 2020-05-18 | 5.73 | 5.5 | 5.51 | 5.61 | 60400.0 | 5.12 |
| 2020-05-15 | 5.58 | 5.46 | 5.46 | 5.52 | 5700.0 | 5.04 |
| 2020-05-14 | 5.54 | 5.48 | 5.54 | 5.54 | 21800.0 | 5.06 |
| 2020-05-13 | 5.7 | 5.58 | 5.7 | 5.63 | 15900.0 | 5.14 |
| 2020-05-12 | 5.73 | 5.6 | 5.69 | 5.66 | 38600.0 | 5.17 |
| 2020-05-11 | 5.7 | 5.57 | 5.7 | 5.65 | 58600.0 | 5.16 |
| 2020-05-08 | 5.82 | 5.57 | 5.57 | 5.7 | 19800.0 | 5.21 |
| 2020-05-07 | 5.65 | 5.53 | 5.6 | 5.59 | 39200.0 | 5.11 |
| 2020-05-06 | 5.7 | 5.53 | 5.65 | 5.58 | 46600.0 | 5.1 |
| 2020-05-05 | 5.72 | 5.59 | 5.59 | 5.62 | 36600.0 | 5.13 |
| 2020-05-04 | 5.66 | 5.55 | 5.6 | 5.59 | 41300.0 | 5.11 |
| 2020-05-01 | 5.8 | 5.51 | 5.62 | 5.59 | 45500.0 | 5.11 |
| 2020-04-30 | 5.87 | 5.6 | 5.87 | 5.63 | 51000.0 | 5.14 |
| 2020-04-29 | 5.69 | 5.49 | 5.59 | 5.64 | 33100.0 | 5.15 |
| 2020-04-28 | 5.59 | 5.41 | 5.41 | 5.55 | 40900.0 | 5.07 |
| 2020-04-27 | 5.62 | 5.5 | 5.53 | 5.52 | 46400.0 | 5.04 |
| 2020-04-24 | 5.62 | 5.51 | 5.55 | 5.53 | 32100.0 | 5.05 |
| 2020-04-23 | 5.62 | 5.56 | 5.62 | 5.56 | 14300.0 | 5.08 |
| 2020-04-22 | 5.68 | 5.56 | 5.68 | 5.56 | 29800.0 | 5.08 |
| 2020-04-21 | 5.69 | 5.51 | 5.67 | 5.56 | 52600.0 | 5.08 |
| 2020-04-20 | 5.89 | 5.66 | 5.87 | 5.69 | 78100.0 | 5.2 |
| 2020-04-17 | 5.89 | 5.83 | 5.85 | 5.89 | 52400.0 | 5.38 |
| 2020-04-16 | 6.03 | 5.78 | 5.94 | 5.9 | 61300.0 | 5.33 |
| 2020-04-15 | 6.06 | 5.86 | 6.0 | 5.94 | 46800.0 | 5.36 |
| 2020-04-14 | 6.27 | 5.86 | 5.86 | 6.01 | 20600.0 | 5.42 |
| 2020-04-13 | 6.55 | 5.94 | 6.55 | 5.99 | 49800.0 | 5.41 |
| 2020-04-09 | 6.09 | 5.9 | 5.94 | 6.02 | 42000.0 | 5.43 |
| 2020-04-08 | 5.94 | 5.7 | 5.73 | 5.81 | 49400.0 | 5.24 |
| 2020-04-07 | 5.94 | 5.62 | 5.8 | 5.68 | 40500.0 | 5.13 |
| 2020-04-06 | 5.68 | 5.3 | 5.3 | 5.56 | 55100.0 | 5.02 |
| 2020-04-03 | 5.39 | 5.32 | 5.38 | 5.32 | 23800.0 | 4.8 |
| 2020-04-02 | 5.55 | 5.33 | 5.37 | 5.46 | 37400.0 | 4.93 |
| 2020-04-01 | 5.37 | 5.21 | 5.33 | 5.32 | 50000.0 | 4.8 |
| 2020-03-31 | 5.48 | 5.3 | 5.38 | 5.42 | 82800.0 | 4.89 |
| 2020-03-30 | 5.42 | 5.3 | 5.31 | 5.38 | 29100.0 | 4.86 |
| 2020-03-27 | 5.41 | 5.25 | 5.35 | 5.36 | 24800.0 | 4.84 |
| 2020-03-26 | 5.48 | 5.18 | 5.18 | 5.42 | 25700.0 | 4.89 |
| 2020-03-25 | 5.34 | 4.88 | 4.88 | 5.16 | 51600.0 | 4.66 |
| 2020-03-24 | 5.24 | 4.86 | 4.93 | 4.92 | 33600.0 | 4.44 |
| 2020-03-23 | 4.78 | 4.1 | 4.4 | 4.53 | 113100.0 | 4.09 |
| 2020-03-20 | 5.12 | 4.63 | 4.63 | 4.9 | 52800.0 | 4.42 |
| 2020-03-19 | 4.93 | 3.93 | 4.3 | 4.82 | 184200.0 | 4.35 |
| 2020-03-18 | 5.14 | 4.46 | 4.95 | 4.63 | 104900.0 | 4.12 |
| 2020-03-17 | 5.9 | 5.43 | 5.9 | 5.5 | 28300.0 | 4.89 |
| 2020-03-16 | 5.98 | 5.52 | 5.8 | 5.85 | 27800.0 | 5.2 |
| 2020-03-13 | 6.29 | 5.55 | 6.24 | 6.18 | 108900.0 | 5.49 |
| 2020-03-12 | 6.64 | 5.6 | 6.55 | 6.03 | 186900.0 | 5.36 |
| 2020-03-11 | 7.35 | 6.8 | 7.0 | 6.8 | 50800.0 | 6.04 |
| 2020-03-10 | 7.35 | 7.06 | 7.35 | 7.08 | 50200.0 | 6.29 |
| 2020-03-09 | 7.42 | 7.1 | 7.11 | 7.14 | 62800.0 | 6.35 |
| 2020-03-06 | 7.54 | 7.41 | 7.5 | 7.52 | 33500.0 | 6.68 |
| 2020-03-05 | 7.77 | 7.66 | 7.67 | 7.66 | 32700.0 | 6.81 |
| 2020-03-04 | 7.85 | 7.63 | 7.63 | 7.73 | 50000.0 | 6.87 |
| 2020-03-03 | 7.85 | 7.63 | 7.65 | 7.65 | 39300.0 | 6.8 |
| 2020-03-02 | 7.81 | 7.37 | 7.41 | 7.62 | 98700.0 | 6.77 |
| 2020-02-28 | 7.38 | 7.05 | 7.32 | 7.2 | 137600.0 | 6.4 |
| 2020-02-27 | 7.87 | 7.42 | 7.78 | 7.47 | 117700.0 | 6.64 |
| 2020-02-26 | 8.0 | 7.85 | 8.0 | 7.86 | 79200.0 | 6.99 |
| 2020-02-25 | 8.05 | 7.93 | 8.02 | 7.97 | 70500.0 | 7.08 |
| 2020-02-24 | 8.19 | 7.98 | 8.13 | 8.0 | 64200.0 | 7.11 |
| 2020-02-21 | 8.31 | 8.13 | 8.13 | 8.14 | 89600.0 | 7.24 |
| 2020-02-20 | 8.34 | 8.17 | 8.23 | 8.21 | 83500.0 | 7.3 |
| 2020-02-19 | 8.45 | 8.21 | 8.21 | 8.38 | 96800.0 | 7.39 |
| 2020-02-18 | 8.23 | 8.17 | 8.19 | 8.21 | 86200.0 | 7.24 |