| 名前 | First Trust Senior Floating Rate 2022 Target Term Fund Common Shares of Beneficial Interest |
| ティッカー | FIV |
| 国 | United States |
| 上場年 | 2016.0 |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 9.29 | 9.24 | 9.28 | 9.25 | 96000.0 | 9.25 |
| 2021-02-12 | 9.28 | 9.24 | 9.25 | 9.26 | 84300.0 | 9.26 |
| 2021-02-11 | 9.28 | 9.24 | 9.27 | 9.24 | 58000.0 | 9.24 |
| 2021-02-10 | 9.28 | 9.23 | 9.25 | 9.28 | 113600.0 | 9.28 |
| 2021-02-09 | 9.27 | 9.23 | 9.25 | 9.25 | 42900.0 | 9.25 |
| 2021-02-08 | 9.25 | 9.2 | 9.24 | 9.24 | 42500.0 | 9.24 |
| 2021-02-05 | 9.24 | 9.19 | 9.23 | 9.23 | 60100.0 | 9.23 |
| 2021-02-04 | 9.24 | 9.2 | 9.2 | 9.23 | 48700.0 | 9.23 |
| 2021-02-03 | 9.21 | 9.17 | 9.2 | 9.21 | 93300.0 | 9.21 |
| 2021-02-02 | 9.21 | 9.17 | 9.2 | 9.2 | 73900.0 | 9.2 |
| 2021-02-01 | 9.22 | 9.17 | 9.18 | 9.2 | 58100.0 | 9.2 |
| 2021-01-29 | 9.22 | 9.17 | 9.19 | 9.2 | 62500.0 | 9.19 |
| 2021-01-28 | 9.23 | 9.18 | 9.19 | 9.19 | 66400.0 | 9.18 |
| 2021-01-27 | 9.22 | 9.18 | 9.2 | 9.19 | 78500.0 | 9.18 |
| 2021-01-26 | 9.26 | 9.2 | 9.2 | 9.24 | 106900.0 | 9.23 |
| 2021-01-25 | 9.26 | 9.17 | 9.2 | 9.22 | 103400.0 | 9.21 |
| 2021-01-22 | 9.27 | 9.16 | 9.25 | 9.19 | 166500.0 | 9.18 |
| 2021-01-21 | 9.26 | 9.21 | 9.24 | 9.26 | 124100.0 | 9.25 |
| 2021-01-20 | 9.24 | 9.2 | 9.23 | 9.24 | 42000.0 | 9.23 |
| 2021-01-19 | 9.23 | 9.19 | 9.19 | 9.22 | 107900.0 | 9.21 |
| 2021-01-15 | 9.21 | 9.16 | 9.18 | 9.2 | 169700.0 | 9.19 |
| 2021-01-14 | 9.18 | 9.14 | 9.17 | 9.16 | 106700.0 | 9.15 |
| 2021-01-13 | 9.18 | 9.15 | 9.16 | 9.18 | 39200.0 | 9.17 |
| 2021-01-12 | 9.17 | 9.08 | 9.09 | 9.15 | 216400.0 | 9.14 |
| 2021-01-11 | 9.12 | 9.03 | 9.03 | 9.11 | 77600.0 | 9.1 |
| 2021-01-08 | 9.08 | 9.01 | 9.01 | 9.07 | 73000.0 | 9.06 |
| 2021-01-07 | 9.05 | 8.99 | 9.0 | 9.03 | 127200.0 | 9.02 |
| 2021-01-06 | 9.0 | 8.97 | 8.99 | 8.97 | 132700.0 | 8.96 |
| 2021-01-05 | 9.03 | 8.96 | 8.99 | 9.0 | 70900.0 | 8.99 |
| 2021-01-04 | 9.0 | 8.91 | 8.99 | 8.98 | 153100.0 | 8.97 |
| 2020-12-31 | 9.05 | 8.94 | 9.03 | 8.99 | 130200.0 | 8.98 |
| 2020-12-30 | 9.06 | 8.97 | 9.01 | 9.03 | 106100.0 | 9.02 |
| 2020-12-29 | 9.09 | 9.0 | 9.02 | 9.05 | 101300.0 | 9.02 |
| 2020-12-28 | 9.05 | 8.97 | 9.0 | 9.02 | 93200.0 | 9.0 |
| 2020-12-24 | 9.0 | 8.96 | 8.96 | 9.0 | 50800.0 | 8.97 |
| 2020-12-23 | 9.02 | 8.92 | 8.92 | 8.98 | 94100.0 | 8.95 |
| 2020-12-22 | 9.0 | 8.9 | 8.91 | 8.92 | 54900.0 | 8.89 |
| 2020-12-21 | 8.97 | 8.87 | 8.92 | 8.91 | 84300.0 | 8.88 |
| 2020-12-18 | 9.02 | 8.96 | 9.0 | 8.98 | 63300.0 | 8.95 |
| 2020-12-17 | 9.04 | 9.0 | 9.0 | 9.01 | 42500.0 | 8.98 |
| 2020-12-16 | 9.04 | 9.0 | 9.03 | 9.02 | 62800.0 | 8.99 |
| 2020-12-15 | 9.04 | 8.99 | 8.99 | 9.04 | 64700.0 | 9.01 |
| 2020-12-14 | 9.0 | 8.95 | 8.97 | 8.99 | 71400.0 | 8.96 |
| 2020-12-11 | 9.02 | 8.93 | 8.99 | 9.0 | 70100.0 | 8.97 |
| 2020-12-10 | 9.05 | 8.91 | 8.94 | 9.01 | 126100.0 | 8.98 |
| 2020-12-09 | 9.07 | 8.9 | 8.91 | 8.95 | 289900.0 | 8.92 |
| 2020-12-08 | 8.95 | 8.86 | 8.9 | 8.92 | 92600.0 | 8.89 |
| 2020-12-07 | 8.96 | 8.84 | 8.88 | 8.89 | 108300.0 | 8.86 |
| 2020-12-04 | 8.85 | 8.78 | 8.78 | 8.84 | 131600.0 | 8.81 |
| 2020-12-03 | 8.81 | 8.76 | 8.76 | 8.79 | 100700.0 | 8.76 |
| 2020-12-02 | 8.78 | 8.7 | 8.7 | 8.76 | 67000.0 | 8.73 |
| 2020-12-01 | 8.75 | 8.71 | 8.71 | 8.72 | 127500.0 | 8.69 |
| 2020-11-30 | 8.74 | 8.68 | 8.71 | 8.72 | 130200.0 | 8.68 |
| 2020-11-27 | 8.72 | 8.7 | 8.72 | 8.71 | 17600.0 | 8.67 |
| 2020-11-25 | 8.72 | 8.68 | 8.7 | 8.7 | 55200.0 | 8.66 |
| 2020-11-24 | 8.75 | 8.66 | 8.7 | 8.71 | 328200.0 | 8.67 |
| 2020-11-23 | 8.7 | 8.66 | 8.66 | 8.69 | 108700.0 | 8.65 |
| 2020-11-20 | 8.71 | 8.66 | 8.66 | 8.68 | 39800.0 | 8.64 |
| 2020-11-19 | 8.7 | 8.62 | 8.7 | 8.68 | 105800.0 | 8.64 |
| 2020-11-18 | 8.7 | 8.63 | 8.63 | 8.68 | 116900.0 | 8.64 |
| 2020-11-17 | 8.65 | 8.61 | 8.65 | 8.63 | 144700.0 | 8.59 |
| 2020-11-16 | 8.68 | 8.64 | 8.68 | 8.68 | 92500.0 | 8.64 |
| 2020-11-13 | 8.68 | 8.61 | 8.61 | 8.68 | 93600.0 | 8.64 |
| 2020-11-12 | 8.68 | 8.53 | 8.67 | 8.67 | 169500.0 | 8.63 |
| 2020-11-11 | 8.73 | 8.59 | 8.61 | 8.73 | 127700.0 | 8.69 |
| 2020-11-10 | 8.61 | 8.53 | 8.53 | 8.6 | 115800.0 | 8.56 |
| 2020-11-09 | 8.67 | 8.49 | 8.57 | 8.52 | 184000.0 | 8.48 |
| 2020-11-06 | 8.54 | 8.48 | 8.49 | 8.5 | 102700.0 | 8.46 |
| 2020-11-05 | 8.56 | 8.49 | 8.52 | 8.52 | 55600.0 | 8.48 |
| 2020-11-04 | 8.51 | 8.46 | 8.46 | 8.51 | 47400.0 | 8.47 |
| 2020-11-03 | 8.49 | 8.4 | 8.45 | 8.49 | 78200.0 | 8.45 |
| 2020-11-02 | 8.47 | 8.41 | 8.43 | 8.46 | 63800.0 | 8.42 |
| 2020-10-30 | 8.48 | 8.34 | 8.37 | 8.48 | 67900.0 | 8.42 |
| 2020-10-29 | 8.42 | 8.33 | 8.4 | 8.41 | 62700.0 | 8.35 |
| 2020-10-28 | 8.48 | 8.31 | 8.47 | 8.42 | 233600.0 | 8.36 |
| 2020-10-27 | 8.52 | 8.42 | 8.44 | 8.45 | 100100.0 | 8.39 |
| 2020-10-26 | 8.53 | 8.42 | 8.46 | 8.44 | 119800.0 | 8.38 |
| 2020-10-23 | 8.54 | 8.45 | 8.54 | 8.46 | 141700.0 | 8.4 |
| 2020-10-22 | 8.55 | 8.45 | 8.46 | 8.55 | 90500.0 | 8.49 |
| 2020-10-21 | 8.52 | 8.43 | 8.52 | 8.45 | 220000.0 | 8.39 |
| 2020-10-20 | 8.55 | 8.47 | 8.53 | 8.52 | 101800.0 | 8.46 |
| 2020-10-19 | 8.57 | 8.5 | 8.56 | 8.57 | 96500.0 | 8.51 |
| 2020-10-16 | 8.57 | 8.47 | 8.5 | 8.53 | 128100.0 | 8.47 |
| 2020-10-15 | 8.58 | 8.46 | 8.54 | 8.51 | 122800.0 | 8.45 |
| 2020-10-14 | 8.59 | 8.49 | 8.49 | 8.54 | 108200.0 | 8.48 |
| 2020-10-13 | 8.5 | 8.43 | 8.47 | 8.48 | 177100.0 | 8.42 |
| 2020-10-12 | 8.59 | 8.48 | 8.54 | 8.51 | 116300.0 | 8.45 |
| 2020-10-09 | 8.59 | 8.49 | 8.49 | 8.54 | 72100.0 | 8.48 |
| 2020-10-08 | 8.55 | 8.48 | 8.48 | 8.51 | 110800.0 | 8.45 |
| 2020-10-07 | 8.52 | 8.47 | 8.49 | 8.47 | 86400.0 | 8.41 |
| 2020-10-06 | 8.51 | 8.45 | 8.51 | 8.46 | 97300.0 | 8.4 |
| 2020-10-05 | 8.5 | 8.44 | 8.47 | 8.46 | 83900.0 | 8.4 |
| 2020-10-02 | 8.5 | 8.42 | 8.42 | 8.47 | 51400.0 | 8.41 |
| 2020-10-01 | 8.5 | 8.44 | 8.44 | 8.44 | 54300.0 | 8.38 |
| 2020-09-30 | 8.59 | 8.4 | 8.4 | 8.44 | 650100.0 | 8.37 |
| 2020-09-29 | 8.47 | 8.42 | 8.47 | 8.43 | 159600.0 | 8.36 |
| 2020-09-28 | 8.56 | 8.42 | 8.56 | 8.49 | 314200.0 | 8.42 |
| 2020-09-25 | 8.56 | 8.48 | 8.51 | 8.5 | 123200.0 | 8.43 |
| 2020-09-24 | 8.61 | 8.52 | 8.58 | 8.56 | 159100.0 | 8.49 |
| 2020-09-23 | 8.64 | 8.59 | 8.61 | 8.64 | 82000.0 | 8.57 |
| 2020-09-22 | 8.65 | 8.58 | 8.58 | 8.63 | 58000.0 | 8.56 |
| 2020-09-21 | 8.69 | 8.54 | 8.59 | 8.62 | 143700.0 | 8.55 |
| 2020-09-18 | 8.67 | 8.6 | 8.64 | 8.61 | 91500.0 | 8.54 |
| 2020-09-17 | 9.13 | 8.6 | 8.61 | 8.62 | 156100.0 | 8.55 |
| 2020-09-16 | 8.7 | 8.61 | 8.69 | 8.68 | 181200.0 | 8.6 |
| 2020-09-15 | 8.73 | 8.67 | 8.72 | 8.69 | 44900.0 | 8.61 |
| 2020-09-14 | 8.7 | 8.62 | 8.66 | 8.69 | 40500.0 | 8.61 |
| 2020-09-11 | 8.71 | 8.62 | 8.71 | 8.62 | 42400.0 | 8.55 |
| 2020-09-10 | 8.73 | 8.62 | 8.7 | 8.66 | 27900.0 | 8.58 |
| 2020-09-09 | 8.7 | 8.59 | 8.61 | 8.66 | 34000.0 | 8.58 |
| 2020-09-08 | 8.64 | 8.57 | 8.6 | 8.61 | 59100.0 | 8.54 |
| 2020-09-04 | 8.67 | 8.61 | 8.61 | 8.62 | 43100.0 | 8.55 |
| 2020-09-03 | 8.65 | 8.53 | 8.57 | 8.62 | 100700.0 | 8.55 |
| 2020-09-02 | 8.6 | 8.53 | 8.56 | 8.58 | 49200.0 | 8.51 |
| 2020-09-01 | 8.57 | 8.53 | 8.54 | 8.53 | 69100.0 | 8.46 |
| 2020-08-31 | 8.58 | 8.52 | 8.54 | 8.54 | 83200.0 | 8.45 |
| 2020-08-28 | 8.59 | 8.53 | 8.58 | 8.59 | 81300.0 | 8.5 |
| 2020-08-27 | 8.63 | 8.5 | 8.59 | 8.54 | 307900.0 | 8.45 |
| 2020-08-26 | 8.75 | 8.57 | 8.72 | 8.62 | 112200.0 | 8.53 |
| 2020-08-25 | 8.75 | 8.6 | 8.64 | 8.75 | 86100.0 | 8.66 |
| 2020-08-24 | 8.68 | 8.57 | 8.57 | 8.67 | 75400.0 | 8.58 |
| 2020-08-21 | 8.63 | 8.54 | 8.54 | 8.58 | 98700.0 | 8.49 |
| 2020-08-20 | 8.62 | 8.53 | 8.6 | 8.55 | 147700.0 | 8.46 |
| 2020-08-19 | 8.67 | 8.6 | 8.6 | 8.64 | 98500.0 | 8.55 |
| 2020-08-18 | 8.62 | 8.56 | 8.56 | 8.6 | 40500.0 | 8.51 |
| 2020-08-17 | 8.67 | 8.51 | 8.54 | 8.63 | 131100.0 | 8.54 |
| 2020-08-14 | 8.56 | 8.45 | 8.56 | 8.54 | 122200.0 | 8.45 |
| 2020-08-13 | 8.6 | 8.48 | 8.49 | 8.55 | 120800.0 | 8.46 |
| 2020-08-12 | 8.52 | 8.47 | 8.47 | 8.48 | 102400.0 | 8.39 |
| 2020-08-11 | 8.52 | 8.45 | 8.48 | 8.46 | 56700.0 | 8.37 |
| 2020-08-10 | 8.48 | 8.45 | 8.45 | 8.48 | 18600.0 | 8.39 |
| 2020-08-07 | 8.49 | 8.42 | 8.46 | 8.42 | 81200.0 | 8.33 |
| 2020-08-06 | 8.48 | 8.41 | 8.41 | 8.46 | 41800.0 | 8.37 |
| 2020-08-05 | 8.47 | 8.4 | 8.44 | 8.4 | 71900.0 | 8.31 |
| 2020-08-04 | 8.48 | 8.37 | 8.43 | 8.45 | 135400.0 | 8.36 |
| 2020-08-03 | 8.47 | 8.4 | 8.4 | 8.47 | 33700.0 | 8.38 |
| 2020-07-31 | 8.43 | 8.32 | 8.38 | 8.43 | 90800.0 | 8.32 |
| 2020-07-30 | 8.42 | 8.34 | 8.39 | 8.38 | 89500.0 | 8.27 |
| 2020-07-29 | 8.45 | 8.39 | 8.39 | 8.4 | 102900.0 | 8.29 |
| 2020-07-28 | 8.54 | 8.36 | 8.44 | 8.41 | 94800.0 | 8.3 |
| 2020-07-27 | 8.49 | 8.37 | 8.46 | 8.41 | 88300.0 | 8.3 |
| 2020-07-24 | 8.5 | 8.37 | 8.37 | 8.47 | 49100.0 | 8.36 |
| 2020-07-23 | 8.4 | 8.35 | 8.35 | 8.37 | 50600.0 | 8.26 |
| 2020-07-22 | 8.37 | 8.33 | 8.33 | 8.35 | 60600.0 | 8.24 |
| 2020-07-21 | 8.4 | 8.34 | 8.36 | 8.34 | 103800.0 | 8.23 |
| 2020-07-20 | 8.41 | 8.35 | 8.35 | 8.39 | 35900.0 | 8.28 |
| 2020-07-17 | 8.44 | 8.27 | 8.33 | 8.38 | 121700.0 | 8.27 |
| 2020-07-16 | 8.4 | 8.27 | 8.36 | 8.33 | 85800.0 | 8.22 |
| 2020-07-15 | 8.44 | 8.31 | 8.44 | 8.32 | 74200.0 | 8.21 |
| 2020-07-14 | 8.39 | 8.2 | 8.22 | 8.39 | 94500.0 | 8.28 |
| 2020-07-13 | 8.3 | 8.22 | 8.3 | 8.22 | 92100.0 | 8.11 |
| 2020-07-10 | 8.27 | 8.24 | 8.25 | 8.27 | 49300.0 | 8.16 |
| 2020-07-09 | 8.34 | 8.19 | 8.29 | 8.29 | 65500.0 | 8.18 |
| 2020-07-08 | 8.36 | 8.25 | 8.34 | 8.33 | 46900.0 | 8.22 |
| 2020-07-07 | 8.37 | 8.28 | 8.37 | 8.34 | 65800.0 | 8.23 |
| 2020-07-06 | 8.42 | 8.31 | 8.4 | 8.34 | 54500.0 | 8.23 |
| 2020-07-02 | 8.41 | 8.32 | 8.39 | 8.41 | 79100.0 | 8.3 |
| 2020-07-01 | 8.4 | 8.2 | 8.2 | 8.38 | 67500.0 | 8.27 |
| 2020-06-30 | 8.29 | 8.15 | 8.24 | 8.26 | 25400.0 | 8.13 |
| 2020-06-29 | 8.29 | 8.16 | 8.2 | 8.24 | 61000.0 | 8.11 |
| 2020-06-26 | 8.29 | 8.24 | 8.29 | 8.24 | 73200.0 | 8.11 |
| 2020-06-25 | 8.32 | 8.24 | 8.31 | 8.3 | 84100.0 | 8.17 |
| 2020-06-24 | 8.39 | 8.23 | 8.39 | 8.3 | 72700.0 | 8.17 |
| 2020-06-23 | 8.37 | 8.27 | 8.33 | 8.36 | 91200.0 | 8.23 |
| 2020-06-22 | 8.34 | 8.27 | 8.29 | 8.33 | 42200.0 | 8.2 |
| 2020-06-19 | 8.34 | 8.28 | 8.29 | 8.33 | 59100.0 | 8.2 |
| 2020-06-18 | 8.33 | 8.26 | 8.27 | 8.27 | 197000.0 | 8.14 |
| 2020-06-17 | 8.4 | 8.27 | 8.35 | 8.28 | 135000.0 | 8.15 |
| 2020-06-16 | 8.45 | 8.36 | 8.38 | 8.36 | 59000.0 | 8.23 |
| 2020-06-15 | 8.37 | 8.3 | 8.31 | 8.34 | 58500.0 | 8.21 |
| 2020-06-12 | 8.39 | 8.22 | 8.31 | 8.36 | 34500.0 | 8.23 |
| 2020-06-11 | 8.32 | 8.19 | 8.31 | 8.27 | 64400.0 | 8.14 |
| 2020-06-10 | 8.47 | 8.4 | 8.47 | 8.4 | 73900.0 | 8.27 |
| 2020-06-09 | 8.52 | 8.42 | 8.42 | 8.45 | 60600.0 | 8.32 |
| 2020-06-08 | 8.54 | 8.42 | 8.42 | 8.48 | 37500.0 | 8.35 |
| 2020-06-05 | 8.52 | 8.44 | 8.45 | 8.46 | 70600.0 | 8.33 |
| 2020-06-04 | 8.45 | 8.37 | 8.37 | 8.4 | 28300.0 | 8.27 |
| 2020-06-03 | 8.44 | 8.32 | 8.38 | 8.39 | 81600.0 | 8.26 |
| 2020-06-02 | 8.44 | 8.29 | 8.39 | 8.39 | 75700.0 | 8.26 |
| 2020-06-01 | 8.39 | 8.22 | 8.22 | 8.37 | 26900.0 | 8.24 |
| 2020-05-29 | 8.39 | 8.16 | 8.16 | 8.26 | 116500.0 | 8.11 |
| 2020-05-28 | 8.27 | 8.16 | 8.18 | 8.2 | 48100.0 | 8.06 |
| 2020-05-27 | 8.19 | 8.11 | 8.16 | 8.16 | 102000.0 | 8.02 |
| 2020-05-26 | 8.17 | 8.07 | 8.15 | 8.09 | 91700.0 | 7.95 |
| 2020-05-22 | 8.14 | 7.99 | 8.06 | 8.09 | 92100.0 | 7.95 |
| 2020-05-21 | 8.14 | 7.97 | 7.98 | 8.1 | 151800.0 | 7.96 |
| 2020-05-20 | 8.09 | 7.96 | 7.96 | 8.03 | 73300.0 | 7.89 |
| 2020-05-19 | 8.0 | 7.86 | 7.95 | 7.95 | 75900.0 | 7.81 |
| 2020-05-18 | 8.08 | 7.93 | 7.93 | 8.0 | 59900.0 | 7.86 |
| 2020-05-15 | 7.96 | 7.88 | 7.92 | 7.89 | 34400.0 | 7.75 |
| 2020-05-14 | 7.93 | 7.85 | 7.92 | 7.88 | 44400.0 | 7.74 |
| 2020-05-13 | 8.04 | 7.91 | 7.99 | 7.98 | 76300.0 | 7.84 |
| 2020-05-12 | 8.08 | 7.94 | 7.96 | 8.01 | 73200.0 | 7.87 |
| 2020-05-11 | 7.99 | 7.9 | 7.9 | 7.91 | 77500.0 | 7.77 |
| 2020-05-08 | 7.97 | 7.73 | 7.73 | 7.88 | 145700.0 | 7.74 |
| 2020-05-07 | 7.88 | 7.7 | 7.85 | 7.79 | 146800.0 | 7.65 |
| 2020-05-06 | 7.83 | 7.67 | 7.71 | 7.78 | 97100.0 | 7.64 |
| 2020-05-05 | 7.92 | 7.59 | 7.85 | 7.68 | 186300.0 | 7.54 |
| 2020-05-04 | 7.86 | 7.66 | 7.66 | 7.8 | 60700.0 | 7.66 |
| 2020-05-01 | 7.84 | 7.71 | 7.73 | 7.74 | 60600.0 | 7.6 |
| 2020-04-30 | 8.0 | 7.83 | 8.0 | 7.85 | 117100.0 | 7.69 |
| 2020-04-29 | 8.07 | 7.94 | 8.0 | 7.99 | 105300.0 | 7.83 |
| 2020-04-28 | 8.02 | 7.91 | 7.97 | 8.01 | 104300.0 | 7.85 |
| 2020-04-27 | 8.05 | 7.95 | 7.98 | 7.97 | 50600.0 | 7.81 |
| 2020-04-24 | 8.06 | 7.95 | 8.06 | 7.98 | 59100.0 | 7.82 |
| 2020-04-23 | 8.06 | 7.91 | 7.98 | 8.06 | 82700.0 | 7.9 |
| 2020-04-22 | 8.05 | 7.82 | 8.0 | 7.89 | 122200.0 | 7.73 |
| 2020-04-21 | 7.94 | 7.72 | 7.84 | 7.89 | 98500.0 | 7.73 |
| 2020-04-20 | 8.05 | 7.85 | 7.93 | 7.89 | 61500.0 | 7.73 |
| 2020-04-17 | 8.14 | 7.78 | 8.0 | 7.97 | 161500.0 | 7.81 |
| 2020-04-16 | 7.97 | 7.8 | 7.91 | 7.94 | 106700.0 | 7.78 |
| 2020-04-15 | 7.99 | 7.73 | 7.96 | 7.88 | 120000.0 | 7.72 |
| 2020-04-14 | 8.13 | 7.92 | 7.92 | 8.0 | 122900.0 | 7.84 |
| 2020-04-13 | 7.99 | 7.67 | 7.94 | 7.82 | 127800.0 | 7.66 |
| 2020-04-09 | 8.29 | 7.82 | 7.82 | 8.01 | 265600.0 | 7.85 |
| 2020-04-08 | 7.92 | 7.61 | 7.61 | 7.76 | 172500.0 | 7.6 |
| 2020-04-07 | 7.86 | 7.54 | 7.6 | 7.57 | 144100.0 | 7.42 |
| 2020-04-06 | 7.81 | 7.37 | 7.37 | 7.42 | 116900.0 | 7.27 |
| 2020-04-03 | 7.47 | 7.16 | 7.21 | 7.2 | 200100.0 | 7.05 |
| 2020-04-02 | 7.44 | 7.1 | 7.1 | 7.3 | 89500.0 | 7.15 |
| 2020-04-01 | 7.27 | 7.05 | 7.27 | 7.19 | 119400.0 | 7.05 |
| 2020-03-31 | 7.5 | 6.85 | 6.85 | 7.33 | 275400.0 | 7.16 |
| 2020-03-30 | 7.08 | 6.8 | 6.98 | 6.93 | 117400.0 | 6.77 |
| 2020-03-27 | 6.95 | 6.61 | 6.61 | 6.85 | 141800.0 | 6.69 |
| 2020-03-26 | 7.22 | 6.73 | 6.9 | 6.9 | 205700.0 | 6.74 |
| 2020-03-25 | 6.95 | 6.11 | 6.23 | 6.92 | 316000.0 | 6.76 |
| 2020-03-24 | 6.39 | 5.76 | 5.84 | 6.15 | 181400.0 | 6.01 |
| 2020-03-23 | 5.97 | 5.23 | 5.78 | 5.6 | 331600.0 | 5.47 |
| 2020-03-20 | 6.58 | 5.82 | 6.34 | 6.22 | 284000.0 | 6.08 |
| 2020-03-19 | 6.37 | 5.32 | 5.79 | 6.28 | 363200.0 | 6.13 |
| 2020-03-18 | 7.14 | 6.05 | 7.05 | 6.08 | 186300.0 | 5.94 |
| 2020-03-17 | 7.66 | 6.88 | 7.1 | 7.37 | 195300.0 | 7.2 |
| 2020-03-16 | 8.02 | 7.16 | 7.67 | 7.28 | 227700.0 | 7.11 |
| 2020-03-13 | 8.23 | 7.76 | 7.84 | 8.16 | 161700.0 | 7.97 |
| 2020-03-12 | 8.03 | 6.94 | 7.67 | 7.82 | 342400.0 | 7.64 |
| 2020-03-11 | 8.32 | 7.95 | 8.24 | 8.07 | 138600.0 | 7.88 |
| 2020-03-10 | 8.61 | 8.22 | 8.38 | 8.31 | 228700.0 | 8.12 |
| 2020-03-09 | 8.73 | 8.26 | 8.73 | 8.33 | 244000.0 | 8.14 |
| 2020-03-06 | 8.89 | 8.85 | 8.85 | 8.87 | 174500.0 | 8.66 |
| 2020-03-05 | 9.05 | 8.96 | 9.02 | 8.98 | 99200.0 | 8.77 |
| 2020-03-04 | 9.11 | 9.03 | 9.05 | 9.11 | 83500.0 | 8.9 |
| 2020-03-03 | 9.05 | 8.98 | 9.02 | 9.04 | 112500.0 | 8.83 |
| 2020-03-02 | 9.03 | 8.91 | 8.97 | 9.0 | 148500.0 | 8.79 |
| 2020-02-28 | 9.02 | 8.9 | 8.99 | 9.0 | 354700.0 | 8.77 |
| 2020-02-27 | 9.1 | 9.0 | 9.07 | 9.05 | 186000.0 | 8.82 |
| 2020-02-26 | 9.22 | 9.16 | 9.16 | 9.17 | 107400.0 | 8.93 |
| 2020-02-25 | 9.25 | 9.12 | 9.25 | 9.16 | 139500.0 | 8.92 |
| 2020-02-24 | 9.26 | 9.17 | 9.24 | 9.24 | 87000.0 | 9.0 |
| 2020-02-21 | 9.28 | 9.25 | 9.25 | 9.27 | 124400.0 | 9.03 |
| 2020-02-20 | 9.29 | 9.25 | 9.25 | 9.27 | 100700.0 | 9.03 |
| 2020-02-19 | 9.31 | 9.24 | 9.29 | 9.25 | 104000.0 | 9.01 |
| 2020-02-18 | 9.29 | 9.24 | 9.25 | 9.27 | 109100.0 | 9.03 |