| 名前 | First Eagle Alternative Capital BDC Inc. Common Stock |
| ティッカー | FCRD |
| 国 | United States |
| 上場年 | nan |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 4.01 | 3.91 | 3.91 | 3.91 | 21500.0 | 3.91 |
| 2021-02-12 | 4.01 | 3.85 | 3.99 | 3.91 | 44000.0 | 3.91 |
| 2021-02-11 | 3.99 | 3.84 | 3.91 | 3.94 | 42100.0 | 3.94 |
| 2021-02-10 | 4.01 | 3.92 | 3.97 | 3.95 | 46700.0 | 3.95 |
| 2021-02-09 | 4.04 | 3.82 | 3.88 | 4.01 | 105500.0 | 4.01 |
| 2021-02-08 | 3.95 | 3.77 | 3.82 | 3.91 | 97000.0 | 3.91 |
| 2021-02-05 | 3.89 | 3.76 | 3.79 | 3.8 | 83600.0 | 3.8 |
| 2021-02-04 | 3.79 | 3.57 | 3.57 | 3.78 | 65300.0 | 3.78 |
| 2021-02-03 | 3.65 | 3.5 | 3.5 | 3.65 | 83600.0 | 3.65 |
| 2021-02-02 | 3.48 | 3.25 | 3.25 | 3.44 | 71600.0 | 3.44 |
| 2021-02-01 | 3.4 | 3.31 | 3.35 | 3.33 | 72800.0 | 3.33 |
| 2021-01-29 | 3.47 | 3.3 | 3.4 | 3.37 | 124600.0 | 3.37 |
| 2021-01-28 | 3.48 | 3.25 | 3.4 | 3.3 | 138700.0 | 3.3 |
| 2021-01-27 | 3.6 | 3.38 | 3.52 | 3.4 | 112200.0 | 3.4 |
| 2021-01-26 | 3.67 | 3.51 | 3.61 | 3.57 | 117300.0 | 3.57 |
| 2021-01-25 | 3.6 | 3.55 | 3.59 | 3.58 | 93100.0 | 3.58 |
| 2021-01-22 | 3.66 | 3.55 | 3.59 | 3.57 | 124900.0 | 3.57 |
| 2021-01-21 | 3.72 | 3.58 | 3.66 | 3.65 | 78900.0 | 3.65 |
| 2021-01-20 | 3.75 | 3.61 | 3.66 | 3.68 | 82600.0 | 3.68 |
| 2021-01-19 | 3.75 | 3.64 | 3.68 | 3.69 | 119700.0 | 3.69 |
| 2021-01-15 | 3.74 | 3.67 | 3.72 | 3.69 | 16100.0 | 3.69 |
| 2021-01-14 | 3.75 | 3.67 | 3.67 | 3.72 | 26000.0 | 3.72 |
| 2021-01-13 | 3.77 | 3.67 | 3.73 | 3.69 | 27400.0 | 3.69 |
| 2021-01-12 | 3.79 | 3.7 | 3.74 | 3.7 | 16200.0 | 3.7 |
| 2021-01-11 | 3.8 | 3.69 | 3.69 | 3.77 | 47200.0 | 3.77 |
| 2021-01-08 | 3.79 | 3.67 | 3.77 | 3.79 | 30800.0 | 3.79 |
| 2021-01-07 | 3.79 | 3.66 | 3.79 | 3.77 | 56000.0 | 3.77 |
| 2021-01-06 | 3.83 | 3.65 | 3.73 | 3.78 | 84200.0 | 3.78 |
| 2021-01-05 | 3.74 | 3.61 | 3.62 | 3.73 | 36200.0 | 3.73 |
| 2021-01-04 | 3.7 | 3.61 | 3.64 | 3.64 | 31800.0 | 3.64 |
| 2020-12-31 | 3.73 | 3.59 | 3.73 | 3.65 | 122100.0 | 3.65 |
| 2020-12-30 | 3.72 | 3.55 | 3.72 | 3.61 | 100600.0 | 3.61 |
| 2020-12-29 | 3.79 | 3.69 | 3.75 | 3.75 | 74800.0 | 3.75 |
| 2020-12-28 | 3.78 | 3.65 | 3.67 | 3.75 | 102400.0 | 3.75 |
| 2020-12-24 | 3.69 | 3.59 | 3.59 | 3.69 | 31500.0 | 3.69 |
| 2020-12-23 | 3.66 | 3.58 | 3.6 | 3.66 | 42000.0 | 3.66 |
| 2020-12-22 | 3.61 | 3.46 | 3.58 | 3.61 | 97200.0 | 3.61 |
| 2020-12-21 | 3.58 | 3.49 | 3.58 | 3.52 | 151500.0 | 3.52 |
| 2020-12-18 | 3.68 | 3.58 | 3.68 | 3.62 | 54300.0 | 3.62 |
| 2020-12-17 | 3.68 | 3.55 | 3.68 | 3.68 | 65200.0 | 3.68 |
| 2020-12-16 | 3.67 | 3.42 | 3.55 | 3.67 | 68500.0 | 3.67 |
| 2020-12-15 | 3.6 | 3.52 | 3.6 | 3.56 | 42600.0 | 3.56 |
| 2020-12-14 | 3.8 | 3.54 | 3.62 | 3.62 | 73800.0 | 3.62 |
| 2020-12-11 | 3.85 | 3.68 | 3.85 | 3.74 | 62600.0 | 3.64 |
| 2020-12-10 | 3.9 | 3.73 | 3.9 | 3.76 | 61100.0 | 3.66 |
| 2020-12-09 | 3.92 | 3.83 | 3.9 | 3.9 | 22200.0 | 3.8 |
| 2020-12-08 | 3.96 | 3.85 | 3.85 | 3.9 | 43300.0 | 3.8 |
| 2020-12-07 | 4.05 | 3.85 | 4.05 | 3.85 | 90500.0 | 3.75 |
| 2020-12-04 | 4.03 | 3.91 | 4.0 | 3.98 | 49700.0 | 3.87 |
| 2020-12-03 | 4.0 | 3.9 | 3.94 | 3.99 | 53400.0 | 3.88 |
| 2020-12-02 | 3.94 | 3.83 | 3.89 | 3.94 | 39500.0 | 3.83 |
| 2020-12-01 | 3.89 | 3.68 | 3.78 | 3.89 | 32800.0 | 3.79 |
| 2020-11-30 | 3.81 | 3.61 | 3.81 | 3.7 | 42500.0 | 3.6 |
| 2020-11-27 | 3.75 | 3.66 | 3.73 | 3.75 | 21800.0 | 3.65 |
| 2020-11-25 | 3.73 | 3.56 | 3.56 | 3.7 | 29300.0 | 3.6 |
| 2020-11-24 | 3.72 | 3.45 | 3.48 | 3.64 | 89600.0 | 3.54 |
| 2020-11-23 | 3.51 | 3.38 | 3.38 | 3.48 | 53700.0 | 3.39 |
| 2020-11-20 | 3.37 | 3.28 | 3.28 | 3.35 | 24000.0 | 3.26 |
| 2020-11-19 | 3.32 | 3.19 | 3.19 | 3.28 | 37100.0 | 3.19 |
| 2020-11-18 | 3.23 | 3.14 | 3.14 | 3.21 | 48900.0 | 3.12 |
| 2020-11-17 | 3.18 | 3.1 | 3.16 | 3.17 | 92900.0 | 3.09 |
| 2020-11-16 | 3.18 | 3.07 | 3.13 | 3.16 | 68300.0 | 3.08 |
| 2020-11-13 | 3.23 | 3.07 | 3.09 | 3.12 | 53600.0 | 3.04 |
| 2020-11-12 | 3.25 | 3.12 | 3.15 | 3.12 | 63400.0 | 3.04 |
| 2020-11-11 | 3.27 | 3.18 | 3.25 | 3.25 | 48700.0 | 3.16 |
| 2020-11-10 | 3.26 | 3.15 | 3.2 | 3.22 | 32100.0 | 3.13 |
| 2020-11-09 | 3.22 | 3.08 | 3.15 | 3.18 | 113800.0 | 3.09 |
| 2020-11-06 | 3.11 | 2.9 | 2.91 | 3.11 | 56900.0 | 3.03 |
| 2020-11-05 | 2.96 | 2.83 | 2.83 | 2.95 | 153800.0 | 2.87 |
| 2020-11-04 | 2.8 | 2.6 | 2.61 | 2.75 | 34800.0 | 2.68 |
| 2020-11-03 | 2.93 | 2.7 | 2.7 | 2.8 | 84400.0 | 2.73 |
| 2020-11-02 | 2.82 | 2.75 | 2.8 | 2.78 | 58800.0 | 2.71 |
| 2020-10-30 | 2.97 | 2.61 | 2.66 | 2.74 | 104700.0 | 2.67 |
| 2020-10-29 | 2.75 | 2.63 | 2.75 | 2.66 | 42100.0 | 2.59 |
| 2020-10-28 | 2.8 | 2.56 | 2.56 | 2.79 | 86900.0 | 2.72 |
| 2020-10-27 | 2.65 | 2.6 | 2.62 | 2.65 | 39000.0 | 2.58 |
| 2020-10-26 | 2.65 | 2.55 | 2.59 | 2.65 | 24400.0 | 2.58 |
| 2020-10-23 | 2.62 | 2.5 | 2.51 | 2.6 | 53200.0 | 2.53 |
| 2020-10-22 | 2.56 | 2.45 | 2.56 | 2.49 | 31400.0 | 2.42 |
| 2020-10-21 | 2.53 | 2.45 | 2.52 | 2.53 | 280900.0 | 2.46 |
| 2020-10-20 | 2.55 | 2.52 | 2.52 | 2.52 | 10100.0 | 2.45 |
| 2020-10-19 | 2.54 | 2.51 | 2.52 | 2.51 | 18600.0 | 2.44 |
| 2020-10-16 | 2.6 | 2.51 | 2.52 | 2.54 | 37000.0 | 2.47 |
| 2020-10-15 | 2.59 | 2.53 | 2.53 | 2.55 | 16200.0 | 2.48 |
| 2020-10-14 | 2.59 | 2.5 | 2.5 | 2.57 | 19500.0 | 2.5 |
| 2020-10-13 | 2.57 | 2.51 | 2.51 | 2.52 | 15600.0 | 2.45 |
| 2020-10-12 | 2.59 | 2.54 | 2.54 | 2.55 | 45500.0 | 2.48 |
| 2020-10-09 | 2.62 | 2.5 | 2.57 | 2.56 | 35300.0 | 2.49 |
| 2020-10-08 | 2.65 | 2.48 | 2.53 | 2.57 | 44300.0 | 2.5 |
| 2020-10-07 | 2.51 | 2.4 | 2.4 | 2.49 | 63100.0 | 2.42 |
| 2020-10-06 | 2.47 | 2.41 | 2.46 | 2.43 | 35600.0 | 2.37 |
| 2020-10-05 | 2.47 | 2.4 | 2.41 | 2.46 | 32900.0 | 2.39 |
| 2020-10-02 | 2.44 | 2.38 | 2.38 | 2.44 | 42500.0 | 2.37 |
| 2020-10-01 | 2.46 | 2.37 | 2.42 | 2.39 | 91600.0 | 2.33 |
| 2020-09-30 | 2.6 | 2.43 | 2.51 | 2.48 | 102900.0 | 2.41 |
| 2020-09-29 | 2.56 | 2.37 | 2.55 | 2.39 | 91700.0 | 2.33 |
| 2020-09-28 | 2.6 | 2.52 | 2.55 | 2.53 | 175500.0 | 2.46 |
| 2020-09-25 | 2.57 | 2.5 | 2.51 | 2.51 | 127500.0 | 2.44 |
| 2020-09-24 | 2.6 | 2.55 | 2.57 | 2.55 | 35500.0 | 2.48 |
| 2020-09-23 | 2.64 | 2.55 | 2.58 | 2.55 | 48600.0 | 2.48 |
| 2020-09-22 | 2.68 | 2.61 | 2.68 | 2.62 | 35900.0 | 2.55 |
| 2020-09-21 | 2.75 | 2.63 | 2.75 | 2.63 | 49100.0 | 2.56 |
| 2020-09-18 | 2.88 | 2.62 | 2.85 | 2.73 | 149900.0 | 2.66 |
| 2020-09-17 | 2.89 | 2.85 | 2.86 | 2.85 | 15500.0 | 2.77 |
| 2020-09-16 | 2.94 | 2.85 | 2.91 | 2.87 | 39800.0 | 2.79 |
| 2020-09-15 | 2.93 | 2.85 | 2.86 | 2.91 | 69200.0 | 2.83 |
| 2020-09-14 | 2.96 | 2.88 | 2.9 | 2.89 | 41100.0 | 2.81 |
| 2020-09-11 | 3.0 | 2.96 | 2.96 | 2.96 | 40200.0 | 2.78 |
| 2020-09-10 | 3.02 | 2.95 | 2.98 | 2.96 | 37700.0 | 2.78 |
| 2020-09-09 | 3.0 | 2.96 | 2.98 | 2.98 | 18600.0 | 2.8 |
| 2020-09-08 | 3.03 | 2.93 | 3.03 | 2.97 | 31900.0 | 2.79 |
| 2020-09-04 | 3.03 | 2.97 | 2.98 | 3.03 | 28900.0 | 2.85 |
| 2020-09-03 | 3.05 | 2.92 | 3.05 | 2.94 | 125400.0 | 2.76 |
| 2020-09-02 | 3.08 | 3.03 | 3.08 | 3.05 | 43600.0 | 2.87 |
| 2020-09-01 | 3.11 | 3.08 | 3.08 | 3.08 | 27200.0 | 2.9 |
| 2020-08-31 | 3.13 | 3.06 | 3.12 | 3.11 | 44700.0 | 2.92 |
| 2020-08-28 | 3.18 | 3.11 | 3.18 | 3.15 | 43000.0 | 2.96 |
| 2020-08-27 | 3.22 | 3.15 | 3.15 | 3.19 | 63100.0 | 3.0 |
| 2020-08-26 | 3.28 | 3.21 | 3.27 | 3.21 | 60700.0 | 3.02 |
| 2020-08-25 | 3.34 | 3.25 | 3.32 | 3.28 | 31600.0 | 3.08 |
| 2020-08-24 | 3.37 | 3.31 | 3.34 | 3.33 | 48600.0 | 3.13 |
| 2020-08-21 | 3.35 | 3.3 | 3.33 | 3.34 | 29100.0 | 3.14 |
| 2020-08-20 | 3.35 | 3.29 | 3.33 | 3.34 | 34600.0 | 3.14 |
| 2020-08-19 | 3.4 | 3.29 | 3.39 | 3.38 | 31700.0 | 3.18 |
| 2020-08-18 | 3.44 | 3.36 | 3.4 | 3.42 | 64700.0 | 3.22 |
| 2020-08-17 | 3.44 | 3.38 | 3.42 | 3.4 | 21400.0 | 3.2 |
| 2020-08-14 | 3.47 | 3.4 | 3.45 | 3.42 | 48000.0 | 3.22 |
| 2020-08-13 | 3.51 | 3.45 | 3.47 | 3.49 | 46500.0 | 3.28 |
| 2020-08-12 | 3.5 | 3.45 | 3.48 | 3.5 | 55300.0 | 3.29 |
| 2020-08-11 | 3.55 | 3.44 | 3.45 | 3.47 | 38400.0 | 3.26 |
| 2020-08-10 | 3.53 | 3.41 | 3.47 | 3.48 | 49100.0 | 3.27 |
| 2020-08-07 | 3.49 | 3.36 | 3.37 | 3.47 | 58400.0 | 3.26 |
| 2020-08-06 | 3.48 | 3.34 | 3.34 | 3.41 | 45200.0 | 3.21 |
| 2020-08-05 | 3.5 | 3.36 | 3.36 | 3.42 | 45200.0 | 3.22 |
| 2020-08-04 | 3.54 | 3.38 | 3.54 | 3.46 | 37500.0 | 3.25 |
| 2020-08-03 | 3.65 | 3.3 | 3.42 | 3.58 | 77100.0 | 3.37 |
| 2020-07-31 | 3.64 | 3.58 | 3.59 | 3.61 | 24600.0 | 3.39 |
| 2020-07-30 | 3.65 | 3.55 | 3.65 | 3.59 | 39000.0 | 3.38 |
| 2020-07-29 | 3.66 | 3.52 | 3.55 | 3.63 | 66000.0 | 3.41 |
| 2020-07-28 | 3.59 | 3.52 | 3.55 | 3.55 | 42900.0 | 3.34 |
| 2020-07-27 | 3.6 | 3.48 | 3.54 | 3.58 | 43700.0 | 3.37 |
| 2020-07-24 | 3.55 | 3.48 | 3.5 | 3.54 | 58400.0 | 3.33 |
| 2020-07-23 | 3.55 | 3.4 | 3.42 | 3.54 | 63800.0 | 3.33 |
| 2020-07-22 | 3.46 | 3.36 | 3.36 | 3.46 | 93300.0 | 3.25 |
| 2020-07-21 | 3.49 | 3.3 | 3.49 | 3.38 | 70300.0 | 3.18 |
| 2020-07-20 | 3.5 | 3.37 | 3.4 | 3.45 | 183400.0 | 3.24 |
| 2020-07-17 | 3.48 | 3.26 | 3.36 | 3.45 | 219400.0 | 3.24 |
| 2020-07-16 | 3.39 | 3.28 | 3.36 | 3.35 | 128800.0 | 3.15 |
| 2020-07-15 | 3.4 | 3.34 | 3.38 | 3.37 | 74800.0 | 3.17 |
| 2020-07-14 | 3.37 | 3.29 | 3.32 | 3.36 | 133100.0 | 3.16 |
| 2020-07-13 | 3.33 | 3.25 | 3.29 | 3.31 | 87200.0 | 3.11 |
| 2020-07-10 | 3.3 | 3.25 | 3.28 | 3.29 | 90500.0 | 3.09 |
| 2020-07-09 | 3.31 | 3.19 | 3.28 | 3.28 | 134600.0 | 3.08 |
| 2020-07-08 | 3.31 | 3.25 | 3.26 | 3.28 | 104000.0 | 3.08 |
| 2020-07-07 | 3.33 | 3.25 | 3.26 | 3.27 | 93200.0 | 3.08 |
| 2020-07-06 | 3.32 | 3.25 | 3.3 | 3.26 | 123100.0 | 3.07 |
| 2020-07-02 | 3.39 | 3.27 | 3.39 | 3.28 | 117800.0 | 3.08 |
| 2020-07-01 | 3.35 | 3.23 | 3.24 | 3.34 | 180300.0 | 3.14 |
| 2020-06-30 | 3.28 | 3.24 | 3.27 | 3.24 | 177200.0 | 3.05 |
| 2020-06-29 | 3.27 | 3.16 | 3.24 | 3.25 | 151600.0 | 3.06 |
| 2020-06-26 | 3.23 | 3.12 | 3.15 | 3.23 | 217000.0 | 3.04 |
| 2020-06-25 | 3.17 | 3.09 | 3.09 | 3.14 | 166600.0 | 2.95 |
| 2020-06-24 | 3.28 | 3.05 | 3.17 | 3.12 | 501300.0 | 2.93 |
| 2020-06-23 | 2.98 | 2.86 | 2.98 | 2.92 | 96800.0 | 2.75 |
| 2020-06-22 | 2.97 | 2.86 | 2.91 | 2.94 | 72400.0 | 2.76 |
| 2020-06-19 | 2.97 | 2.89 | 2.92 | 2.95 | 66900.0 | 2.77 |
| 2020-06-18 | 2.93 | 2.86 | 2.87 | 2.92 | 39500.0 | 2.75 |
| 2020-06-17 | 2.97 | 2.86 | 2.96 | 2.9 | 60300.0 | 2.73 |
| 2020-06-16 | 3.12 | 2.96 | 3.06 | 2.96 | 45600.0 | 2.78 |
| 2020-06-15 | 3.07 | 2.88 | 2.94 | 3.04 | 63600.0 | 2.86 |
| 2020-06-12 | 3.08 | 2.86 | 3.03 | 3.02 | 113300.0 | 2.84 |
| 2020-06-11 | 3.12 | 2.98 | 3.12 | 3.03 | 144200.0 | 2.76 |
| 2020-06-10 | 3.34 | 3.11 | 3.34 | 3.21 | 77900.0 | 2.92 |
| 2020-06-09 | 3.35 | 3.26 | 3.33 | 3.31 | 89200.0 | 3.01 |
| 2020-06-08 | 3.37 | 3.28 | 3.29 | 3.36 | 151100.0 | 3.06 |
| 2020-06-05 | 3.3 | 3.16 | 3.26 | 3.25 | 171700.0 | 2.96 |
| 2020-06-04 | 3.26 | 3.16 | 3.2 | 3.18 | 94100.0 | 2.89 |
| 2020-06-03 | 3.4 | 3.19 | 3.21 | 3.19 | 124500.0 | 2.9 |
| 2020-06-02 | 3.31 | 3.17 | 3.23 | 3.19 | 95800.0 | 2.9 |
| 2020-06-01 | 3.25 | 3.0 | 3.04 | 3.23 | 131400.0 | 2.94 |
| 2020-05-29 | 3.06 | 2.93 | 2.99 | 3.05 | 124100.0 | 2.77 |
| 2020-05-28 | 3.1 | 2.95 | 2.98 | 3.01 | 130300.0 | 2.74 |
| 2020-05-27 | 3.01 | 2.91 | 2.97 | 2.97 | 181100.0 | 2.7 |
| 2020-05-26 | 2.98 | 2.9 | 2.9 | 2.92 | 93400.0 | 2.66 |
| 2020-05-22 | 2.9 | 2.85 | 2.88 | 2.87 | 30100.0 | 2.61 |
| 2020-05-21 | 2.9 | 2.86 | 2.88 | 2.89 | 33400.0 | 2.63 |
| 2020-05-20 | 2.9 | 2.76 | 2.78 | 2.9 | 94700.0 | 2.64 |
| 2020-05-19 | 2.87 | 2.67 | 2.81 | 2.71 | 62500.0 | 2.46 |
| 2020-05-18 | 2.88 | 2.73 | 2.86 | 2.83 | 74100.0 | 2.57 |
| 2020-05-15 | 2.8 | 2.65 | 2.65 | 2.78 | 34300.0 | 2.53 |
| 2020-05-14 | 2.81 | 2.62 | 2.63 | 2.7 | 83800.0 | 2.46 |
| 2020-05-13 | 2.89 | 2.66 | 2.82 | 2.69 | 104000.0 | 2.45 |
| 2020-05-12 | 2.92 | 2.79 | 2.87 | 2.85 | 193300.0 | 2.59 |
| 2020-05-11 | 3.0 | 2.92 | 2.95 | 2.98 | 48800.0 | 2.71 |
| 2020-05-08 | 3.04 | 2.93 | 2.94 | 2.98 | 309700.0 | 2.71 |
| 2020-05-07 | 3.3 | 3.02 | 3.2 | 3.13 | 124000.0 | 2.85 |
| 2020-05-06 | 3.3 | 3.05 | 3.09 | 3.2 | 107200.0 | 2.91 |
| 2020-05-05 | 3.18 | 3.05 | 3.15 | 3.09 | 284300.0 | 2.81 |
| 2020-05-04 | 3.2 | 3.02 | 3.17 | 3.15 | 53300.0 | 2.86 |
| 2020-05-01 | 3.22 | 3.08 | 3.16 | 3.18 | 128600.0 | 2.89 |
| 2020-04-30 | 3.24 | 3.09 | 3.09 | 3.24 | 191400.0 | 2.95 |
| 2020-04-29 | 3.28 | 3.15 | 3.27 | 3.21 | 204500.0 | 2.92 |
| 2020-04-28 | 3.36 | 3.16 | 3.36 | 3.19 | 103400.0 | 2.9 |
| 2020-04-27 | 3.26 | 3.19 | 3.25 | 3.21 | 176600.0 | 2.92 |
| 2020-04-24 | 3.27 | 3.13 | 3.24 | 3.2 | 108100.0 | 2.91 |
| 2020-04-23 | 3.22 | 3.01 | 3.22 | 3.2 | 170200.0 | 2.91 |
| 2020-04-22 | 3.3 | 3.03 | 3.11 | 3.22 | 247700.0 | 2.93 |
| 2020-04-21 | 3.14 | 2.95 | 3.1 | 3.08 | 157800.0 | 2.8 |
| 2020-04-20 | 3.23 | 2.92 | 2.92 | 3.13 | 280600.0 | 2.85 |
| 2020-04-17 | 3.05 | 2.91 | 3.01 | 3.04 | 97900.0 | 2.76 |
| 2020-04-16 | 2.93 | 2.5 | 2.84 | 2.9 | 181400.0 | 2.64 |
| 2020-04-15 | 3.01 | 2.78 | 3.01 | 2.84 | 218800.0 | 2.58 |
| 2020-04-14 | 3.05 | 2.9 | 2.9 | 3.05 | 213300.0 | 2.77 |
| 2020-04-13 | 2.95 | 2.41 | 2.85 | 2.86 | 292400.0 | 2.6 |
| 2020-04-09 | 2.87 | 2.48 | 2.48 | 2.69 | 284000.0 | 2.45 |
| 2020-04-08 | 2.52 | 2.25 | 2.3 | 2.43 | 133700.0 | 2.21 |
| 2020-04-07 | 2.37 | 2.15 | 2.19 | 2.21 | 206300.0 | 2.01 |
| 2020-04-06 | 2.34 | 2.09 | 2.22 | 2.12 | 265700.0 | 1.93 |
| 2020-04-03 | 2.21 | 1.98 | 2.2 | 2.11 | 178900.0 | 1.92 |
| 2020-04-02 | 2.34 | 2.2 | 2.26 | 2.2 | 220300.0 | 2.0 |
| 2020-04-01 | 2.83 | 2.29 | 2.56 | 2.31 | 289500.0 | 2.1 |
| 2020-03-31 | 3.14 | 2.61 | 2.74 | 2.65 | 293300.0 | 2.41 |
| 2020-03-30 | 3.15 | 2.61 | 2.9 | 2.64 | 725100.0 | 2.4 |
| 2020-03-27 | 3.85 | 1.96 | 1.97 | 2.94 | 5964100.0 | 2.67 |
| 2020-03-26 | 2.38 | 1.72 | 1.72 | 1.98 | 632600.0 | 1.8 |
| 2020-03-25 | 2.46 | 1.63 | 1.66 | 1.69 | 950200.0 | 1.54 |
| 2020-03-24 | 1.8 | 1.57 | 1.57 | 1.58 | 277200.0 | 1.44 |
| 2020-03-23 | 2.12 | 1.56 | 2.09 | 1.56 | 379000.0 | 1.42 |
| 2020-03-20 | 2.55 | 2.1 | 2.55 | 2.1 | 335200.0 | 1.91 |
| 2020-03-19 | 2.96 | 1.84 | 1.99 | 2.56 | 334900.0 | 2.33 |
| 2020-03-18 | 2.75 | 2.18 | 2.65 | 2.25 | 420600.0 | 1.86 |
| 2020-03-17 | 2.99 | 2.61 | 2.61 | 2.67 | 473700.0 | 2.2 |
| 2020-03-16 | 3.51 | 2.7 | 3.5 | 2.74 | 342300.0 | 2.26 |
| 2020-03-13 | 3.87 | 3.17 | 3.17 | 3.8 | 274100.0 | 3.13 |
| 2020-03-12 | 3.49 | 2.88 | 3.36 | 3.04 | 424900.0 | 2.51 |
| 2020-03-11 | 4.53 | 3.76 | 4.52 | 3.85 | 403000.0 | 3.17 |
| 2020-03-10 | 4.99 | 4.46 | 4.9 | 4.66 | 300900.0 | 3.84 |
| 2020-03-09 | 5.2 | 4.31 | 5.2 | 4.4 | 327100.0 | 3.63 |
| 2020-03-06 | 5.67 | 5.25 | 5.67 | 5.31 | 404100.0 | 4.38 |
| 2020-03-05 | 6.06 | 5.95 | 6.0 | 5.97 | 72200.0 | 4.92 |
| 2020-03-04 | 6.17 | 6.06 | 6.12 | 6.06 | 84000.0 | 5.0 |
| 2020-03-03 | 6.2 | 5.94 | 6.04 | 5.99 | 149800.0 | 4.94 |
| 2020-03-02 | 6.22 | 5.79 | 5.79 | 6.03 | 207900.0 | 4.97 |
| 2020-02-28 | 5.91 | 5.68 | 5.68 | 5.79 | 177100.0 | 4.77 |
| 2020-02-27 | 6.01 | 5.65 | 6.0 | 5.91 | 703900.0 | 4.87 |
| 2020-02-26 | 6.29 | 6.21 | 6.25 | 6.23 | 132000.0 | 5.14 |
| 2020-02-25 | 6.55 | 6.11 | 6.47 | 6.24 | 188700.0 | 5.14 |
| 2020-02-24 | 6.68 | 6.41 | 6.61 | 6.44 | 135500.0 | 5.31 |
| 2020-02-21 | 6.8 | 6.63 | 6.8 | 6.7 | 141300.0 | 5.52 |
| 2020-02-20 | 6.85 | 6.79 | 6.84 | 6.8 | 55600.0 | 5.61 |
| 2020-02-19 | 6.86 | 6.8 | 6.85 | 6.85 | 55500.0 | 5.65 |
| 2020-02-18 | 6.85 | 6.8 | 6.81 | 6.85 | 124400.0 | 5.65 |