| 名前 | First Trust New Opportunities MLP & Energy Fund Common Shares of Beneficial Interest |
| ティッカー | FPL |
| 国 | nan |
| 上場年 | 2014.0 |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 5.0 | 4.82 | 5.0 | 4.84 | 293200.0 | 4.84 |
| 2021-02-12 | 4.99 | 4.75 | 4.75 | 4.89 | 628600.0 | 4.89 |
| 2021-02-11 | 4.79 | 4.74 | 4.77 | 4.77 | 100800.0 | 4.77 |
| 2021-02-10 | 4.83 | 4.77 | 4.78 | 4.77 | 106700.0 | 4.77 |
| 2021-02-09 | 4.83 | 4.72 | 4.77 | 4.78 | 188400.0 | 4.78 |
| 2021-02-08 | 4.84 | 4.77 | 4.82 | 4.78 | 161000.0 | 4.78 |
| 2021-02-05 | 4.79 | 4.7 | 4.78 | 4.74 | 182200.0 | 4.74 |
| 2021-02-04 | 4.77 | 4.61 | 4.62 | 4.73 | 316900.0 | 4.73 |
| 2021-02-03 | 4.62 | 4.51 | 4.57 | 4.61 | 103500.0 | 4.61 |
| 2021-02-02 | 4.66 | 4.56 | 4.62 | 4.57 | 100900.0 | 4.57 |
| 2021-02-01 | 4.58 | 4.46 | 4.5 | 4.56 | 146300.0 | 4.56 |
| 2021-01-29 | 4.63 | 4.52 | 4.59 | 4.53 | 135900.0 | 4.49 |
| 2021-01-28 | 4.68 | 4.6 | 4.61 | 4.6 | 141100.0 | 4.56 |
| 2021-01-27 | 4.76 | 4.56 | 4.6 | 4.61 | 180200.0 | 4.57 |
| 2021-01-26 | 4.8 | 4.71 | 4.71 | 4.74 | 119200.0 | 4.7 |
| 2021-01-25 | 4.72 | 4.63 | 4.71 | 4.72 | 154500.0 | 4.68 |
| 2021-01-22 | 4.74 | 4.62 | 4.68 | 4.74 | 123400.0 | 4.7 |
| 2021-01-21 | 4.85 | 4.75 | 4.84 | 4.76 | 197700.0 | 4.72 |
| 2021-01-20 | 4.91 | 4.82 | 4.85 | 4.84 | 278000.0 | 4.8 |
| 2021-01-19 | 4.91 | 4.8 | 4.91 | 4.85 | 168400.0 | 4.81 |
| 2021-01-15 | 4.85 | 4.78 | 4.82 | 4.82 | 120300.0 | 4.78 |
| 2021-01-14 | 4.87 | 4.76 | 4.78 | 4.86 | 196200.0 | 4.82 |
| 2021-01-13 | 4.8 | 4.66 | 4.69 | 4.74 | 299600.0 | 4.7 |
| 2021-01-12 | 4.69 | 4.56 | 4.57 | 4.69 | 258600.0 | 4.65 |
| 2021-01-11 | 4.58 | 4.5 | 4.5 | 4.55 | 81100.0 | 4.51 |
| 2021-01-08 | 4.65 | 4.53 | 4.65 | 4.57 | 160500.0 | 4.53 |
| 2021-01-07 | 4.58 | 4.5 | 4.52 | 4.57 | 161300.0 | 4.53 |
| 2021-01-06 | 4.54 | 4.37 | 4.47 | 4.5 | 132600.0 | 4.46 |
| 2021-01-05 | 4.45 | 4.23 | 4.24 | 4.39 | 298800.0 | 4.35 |
| 2021-01-04 | 4.35 | 4.2 | 4.34 | 4.25 | 178300.0 | 4.21 |
| 2020-12-31 | 4.29 | 4.22 | 4.23 | 4.27 | 206400.0 | 4.2 |
| 2020-12-30 | 4.31 | 4.24 | 4.26 | 4.24 | 174900.0 | 4.17 |
| 2020-12-29 | 4.32 | 4.25 | 4.28 | 4.26 | 155800.0 | 4.19 |
| 2020-12-28 | 4.38 | 4.26 | 4.35 | 4.29 | 245100.0 | 4.22 |
| 2020-12-24 | 4.35 | 4.31 | 4.32 | 4.31 | 78400.0 | 4.24 |
| 2020-12-23 | 4.4 | 4.34 | 4.4 | 4.35 | 96300.0 | 4.28 |
| 2020-12-22 | 4.36 | 4.31 | 4.33 | 4.34 | 157700.0 | 4.27 |
| 2020-12-21 | 4.4 | 4.34 | 4.37 | 4.37 | 181900.0 | 4.29 |
| 2020-12-18 | 4.55 | 4.46 | 4.5 | 4.46 | 116200.0 | 4.38 |
| 2020-12-17 | 4.65 | 4.51 | 4.57 | 4.52 | 119400.0 | 4.44 |
| 2020-12-16 | 4.62 | 4.54 | 4.54 | 4.54 | 196200.0 | 4.46 |
| 2020-12-15 | 4.61 | 4.5 | 4.52 | 4.58 | 262600.0 | 4.5 |
| 2020-12-14 | 4.66 | 4.47 | 4.6 | 4.47 | 202600.0 | 4.39 |
| 2020-12-11 | 4.64 | 4.5 | 4.58 | 4.57 | 163900.0 | 4.49 |
| 2020-12-10 | 4.62 | 4.37 | 4.43 | 4.59 | 243200.0 | 4.51 |
| 2020-12-09 | 4.63 | 4.48 | 4.6 | 4.48 | 159400.0 | 4.4 |
| 2020-12-08 | 4.65 | 4.51 | 4.53 | 4.57 | 203000.0 | 4.49 |
| 2020-12-07 | 4.65 | 4.59 | 4.65 | 4.59 | 269200.0 | 4.51 |
| 2020-12-04 | 4.73 | 4.59 | 4.59 | 4.68 | 241000.0 | 4.6 |
| 2020-12-03 | 4.6 | 4.44 | 4.48 | 4.56 | 282200.0 | 4.48 |
| 2020-12-02 | 4.46 | 4.33 | 4.35 | 4.46 | 206900.0 | 4.38 |
| 2020-12-01 | 4.45 | 4.33 | 4.4 | 4.36 | 213200.0 | 4.28 |
| 2020-11-30 | 4.51 | 4.38 | 4.5 | 4.4 | 234900.0 | 4.29 |
| 2020-11-27 | 4.55 | 4.43 | 4.51 | 4.46 | 96200.0 | 4.35 |
| 2020-11-25 | 4.55 | 4.47 | 4.5 | 4.52 | 318700.0 | 4.4 |
| 2020-11-24 | 4.6 | 4.46 | 4.46 | 4.52 | 267100.0 | 4.4 |
| 2020-11-23 | 4.47 | 4.3 | 4.3 | 4.42 | 133700.0 | 4.31 |
| 2020-11-20 | 4.34 | 4.28 | 4.3 | 4.28 | 247500.0 | 4.17 |
| 2020-11-19 | 4.32 | 4.11 | 4.11 | 4.3 | 236500.0 | 4.19 |
| 2020-11-18 | 4.28 | 4.17 | 4.17 | 4.19 | 251100.0 | 4.08 |
| 2020-11-17 | 4.2 | 4.08 | 4.1 | 4.17 | 224000.0 | 4.06 |
| 2020-11-16 | 4.19 | 4.09 | 4.14 | 4.13 | 333200.0 | 4.02 |
| 2020-11-13 | 4.06 | 3.97 | 3.97 | 4.05 | 192000.0 | 3.95 |
| 2020-11-12 | 4.01 | 3.92 | 3.97 | 3.97 | 302300.0 | 3.87 |
| 2020-11-11 | 3.99 | 3.93 | 3.96 | 3.95 | 159200.0 | 3.85 |
| 2020-11-10 | 3.96 | 3.87 | 3.9 | 3.93 | 183300.0 | 3.83 |
| 2020-11-09 | 3.92 | 3.78 | 3.8 | 3.86 | 244200.0 | 3.76 |
| 2020-11-06 | 3.75 | 3.63 | 3.74 | 3.63 | 130600.0 | 3.54 |
| 2020-11-05 | 3.75 | 3.68 | 3.68 | 3.73 | 97600.0 | 3.63 |
| 2020-11-04 | 3.72 | 3.62 | 3.64 | 3.65 | 76400.0 | 3.56 |
| 2020-11-03 | 3.71 | 3.62 | 3.64 | 3.62 | 135200.0 | 3.53 |
| 2020-11-02 | 3.66 | 3.6 | 3.63 | 3.62 | 93700.0 | 3.53 |
| 2020-10-30 | 3.73 | 3.62 | 3.71 | 3.66 | 111800.0 | 3.53 |
| 2020-10-29 | 3.73 | 3.55 | 3.65 | 3.72 | 116800.0 | 3.59 |
| 2020-10-28 | 3.78 | 3.68 | 3.78 | 3.71 | 137500.0 | 3.58 |
| 2020-10-27 | 3.88 | 3.81 | 3.86 | 3.82 | 84600.0 | 3.68 |
| 2020-10-26 | 3.9 | 3.82 | 3.88 | 3.86 | 136600.0 | 3.72 |
| 2020-10-23 | 4.0 | 3.93 | 4.0 | 3.95 | 94300.0 | 3.81 |
| 2020-10-22 | 4.0 | 3.82 | 3.82 | 3.99 | 132400.0 | 3.85 |
| 2020-10-21 | 3.91 | 3.84 | 3.91 | 3.84 | 91400.0 | 3.7 |
| 2020-10-20 | 3.96 | 3.9 | 3.96 | 3.93 | 135700.0 | 3.79 |
| 2020-10-19 | 3.95 | 3.9 | 3.94 | 3.91 | 57500.0 | 3.77 |
| 2020-10-16 | 4.03 | 3.93 | 4.03 | 3.95 | 162500.0 | 3.81 |
| 2020-10-15 | 3.98 | 3.88 | 3.94 | 3.98 | 80900.0 | 3.84 |
| 2020-10-14 | 3.97 | 3.87 | 3.9 | 3.95 | 71500.0 | 3.81 |
| 2020-10-13 | 3.95 | 3.89 | 3.91 | 3.93 | 72000.0 | 3.79 |
| 2020-10-12 | 3.98 | 3.91 | 3.93 | 3.93 | 88800.0 | 3.79 |
| 2020-10-09 | 4.0 | 3.92 | 4.0 | 3.96 | 122300.0 | 3.82 |
| 2020-10-08 | 3.97 | 3.8 | 3.8 | 3.94 | 227200.0 | 3.8 |
| 2020-10-07 | 3.79 | 3.71 | 3.75 | 3.79 | 155400.0 | 3.65 |
| 2020-10-06 | 3.79 | 3.49 | 3.79 | 3.67 | 154400.0 | 3.54 |
| 2020-10-05 | 3.77 | 3.59 | 3.59 | 3.73 | 287700.0 | 3.6 |
| 2020-10-02 | 3.57 | 3.43 | 3.44 | 3.57 | 124800.0 | 3.44 |
| 2020-10-01 | 3.55 | 3.47 | 3.53 | 3.49 | 120000.0 | 3.37 |
| 2020-09-30 | 3.71 | 3.58 | 3.68 | 3.6 | 72100.0 | 3.43 |
| 2020-09-29 | 3.69 | 3.63 | 3.67 | 3.65 | 92500.0 | 3.48 |
| 2020-09-28 | 3.7 | 3.6 | 3.68 | 3.67 | 74200.0 | 3.5 |
| 2020-09-25 | 3.6 | 3.53 | 3.53 | 3.58 | 42800.0 | 3.42 |
| 2020-09-24 | 3.57 | 3.46 | 3.53 | 3.56 | 130400.0 | 3.4 |
| 2020-09-23 | 3.76 | 3.58 | 3.76 | 3.59 | 65300.0 | 3.43 |
| 2020-09-22 | 3.8 | 3.71 | 3.73 | 3.73 | 77400.0 | 3.56 |
| 2020-09-21 | 3.89 | 3.71 | 3.71 | 3.76 | 76500.0 | 3.59 |
| 2020-09-18 | 3.83 | 3.79 | 3.82 | 3.82 | 58300.0 | 3.64 |
| 2020-09-17 | 3.86 | 3.79 | 3.84 | 3.83 | 71200.0 | 3.65 |
| 2020-09-16 | 3.9 | 3.82 | 3.82 | 3.88 | 155800.0 | 3.7 |
| 2020-09-15 | 3.9 | 3.79 | 3.9 | 3.81 | 108300.0 | 3.64 |
| 2020-09-14 | 3.85 | 3.77 | 3.8 | 3.85 | 62300.0 | 3.67 |
| 2020-09-11 | 3.8 | 3.72 | 3.79 | 3.77 | 67200.0 | 3.6 |
| 2020-09-10 | 3.82 | 3.74 | 3.82 | 3.76 | 170900.0 | 3.59 |
| 2020-09-09 | 3.84 | 3.76 | 3.76 | 3.81 | 335400.0 | 3.64 |
| 2020-09-08 | 3.87 | 3.76 | 3.84 | 3.82 | 172900.0 | 3.64 |
| 2020-09-04 | 3.91 | 3.79 | 3.87 | 3.89 | 355600.0 | 3.71 |
| 2020-09-03 | 3.95 | 3.86 | 3.93 | 3.87 | 135600.0 | 3.69 |
| 2020-09-02 | 3.98 | 3.91 | 3.91 | 3.92 | 160900.0 | 3.74 |
| 2020-09-01 | 3.97 | 3.91 | 3.97 | 3.94 | 166800.0 | 3.76 |
| 2020-08-31 | 4.08 | 4.0 | 4.08 | 4.0 | 136200.0 | 3.78 |
| 2020-08-28 | 4.08 | 4.0 | 4.01 | 4.07 | 192500.0 | 3.85 |
| 2020-08-27 | 4.05 | 3.98 | 4.0 | 4.01 | 142800.0 | 3.79 |
| 2020-08-26 | 4.07 | 3.98 | 4.02 | 4.0 | 169900.0 | 3.78 |
| 2020-08-25 | 4.08 | 4.02 | 4.06 | 4.05 | 109900.0 | 3.83 |
| 2020-08-24 | 4.13 | 4.07 | 4.1 | 4.09 | 102400.0 | 3.87 |
| 2020-08-21 | 4.12 | 4.06 | 4.09 | 4.09 | 96400.0 | 3.87 |
| 2020-08-20 | 4.16 | 4.09 | 4.14 | 4.13 | 141800.0 | 3.9 |
| 2020-08-19 | 4.2 | 4.14 | 4.17 | 4.17 | 111900.0 | 3.94 |
| 2020-08-18 | 4.23 | 4.14 | 4.22 | 4.17 | 170000.0 | 3.94 |
| 2020-08-17 | 4.28 | 4.18 | 4.28 | 4.2 | 126600.0 | 3.97 |
| 2020-08-14 | 4.28 | 4.2 | 4.2 | 4.22 | 74900.0 | 3.99 |
| 2020-08-13 | 4.23 | 4.17 | 4.2 | 4.19 | 120700.0 | 3.96 |
| 2020-08-12 | 4.25 | 4.18 | 4.24 | 4.21 | 144200.0 | 3.98 |
| 2020-08-11 | 4.28 | 4.2 | 4.28 | 4.2 | 337700.0 | 3.97 |
| 2020-08-10 | 4.23 | 4.15 | 4.15 | 4.23 | 100600.0 | 4.0 |
| 2020-08-07 | 4.13 | 4.08 | 4.1 | 4.13 | 46900.0 | 3.9 |
| 2020-08-06 | 4.14 | 4.08 | 4.13 | 4.1 | 112300.0 | 3.88 |
| 2020-08-05 | 4.14 | 4.07 | 4.13 | 4.12 | 94500.0 | 3.89 |
| 2020-08-04 | 4.07 | 3.98 | 3.98 | 4.05 | 47100.0 | 3.83 |
| 2020-08-03 | 4.07 | 3.96 | 4.01 | 4.02 | 83700.0 | 3.8 |
| 2020-07-31 | 4.07 | 3.94 | 4.01 | 4.03 | 139900.0 | 3.77 |
| 2020-07-30 | 4.13 | 3.99 | 4.04 | 4.01 | 76300.0 | 3.75 |
| 2020-07-29 | 4.1 | 3.98 | 4.01 | 4.1 | 79700.0 | 3.84 |
| 2020-07-28 | 4.03 | 3.92 | 4.0 | 3.99 | 83300.0 | 3.74 |
| 2020-07-27 | 4.09 | 4.0 | 4.05 | 4.03 | 100500.0 | 3.77 |
| 2020-07-24 | 4.12 | 4.04 | 4.12 | 4.07 | 58300.0 | 3.81 |
| 2020-07-23 | 4.12 | 4.03 | 4.11 | 4.1 | 134200.0 | 3.84 |
| 2020-07-22 | 4.16 | 4.08 | 4.16 | 4.14 | 135000.0 | 3.88 |
| 2020-07-21 | 4.2 | 4.06 | 4.06 | 4.19 | 342300.0 | 3.92 |
| 2020-07-20 | 4.12 | 4.01 | 4.06 | 4.04 | 81600.0 | 3.78 |
| 2020-07-17 | 4.13 | 4.02 | 4.05 | 4.05 | 184600.0 | 3.79 |
| 2020-07-16 | 4.13 | 4.02 | 4.1 | 4.02 | 205800.0 | 3.76 |
| 2020-07-15 | 4.15 | 3.99 | 4.0 | 4.11 | 682500.0 | 3.85 |
| 2020-07-14 | 3.97 | 3.86 | 3.86 | 3.96 | 244900.0 | 3.71 |
| 2020-07-13 | 4.0 | 3.86 | 4.0 | 3.86 | 102200.0 | 3.61 |
| 2020-07-10 | 3.95 | 3.85 | 3.87 | 3.94 | 124600.0 | 3.69 |
| 2020-07-09 | 4.02 | 3.88 | 3.97 | 3.88 | 321100.0 | 3.63 |
| 2020-07-08 | 4.15 | 4.03 | 4.05 | 4.05 | 155400.0 | 3.79 |
| 2020-07-07 | 4.14 | 4.01 | 4.07 | 4.08 | 153200.0 | 3.82 |
| 2020-07-06 | 4.32 | 4.07 | 4.27 | 4.07 | 117600.0 | 3.81 |
| 2020-07-02 | 4.36 | 4.18 | 4.3 | 4.23 | 161300.0 | 3.96 |
| 2020-07-01 | 4.4 | 4.24 | 4.28 | 4.26 | 65600.0 | 3.99 |
| 2020-06-30 | 4.46 | 4.28 | 4.4 | 4.3 | 277800.0 | 3.99 |
| 2020-06-29 | 4.42 | 4.3 | 4.34 | 4.37 | 103300.0 | 4.06 |
| 2020-06-26 | 4.47 | 4.25 | 4.42 | 4.31 | 118300.0 | 4.0 |
| 2020-06-25 | 4.49 | 4.41 | 4.41 | 4.46 | 60100.0 | 4.14 |
| 2020-06-24 | 4.66 | 4.43 | 4.6 | 4.49 | 183400.0 | 4.17 |
| 2020-06-23 | 4.85 | 4.61 | 4.85 | 4.62 | 100700.0 | 4.29 |
| 2020-06-22 | 4.78 | 4.68 | 4.75 | 4.77 | 127100.0 | 4.43 |
| 2020-06-19 | 4.99 | 4.75 | 4.9 | 4.75 | 51300.0 | 4.41 |
| 2020-06-18 | 4.84 | 4.76 | 4.79 | 4.84 | 34700.0 | 4.49 |
| 2020-06-17 | 4.89 | 4.75 | 4.87 | 4.79 | 88800.0 | 4.45 |
| 2020-06-16 | 5.11 | 4.89 | 5.02 | 4.89 | 123100.0 | 4.54 |
| 2020-06-15 | 4.85 | 4.52 | 4.59 | 4.83 | 212600.0 | 4.48 |
| 2020-06-12 | 4.84 | 4.61 | 4.71 | 4.7 | 554600.0 | 4.36 |
| 2020-06-11 | 4.94 | 4.52 | 4.92 | 4.57 | 436400.0 | 4.24 |
| 2020-06-10 | 5.34 | 5.06 | 5.26 | 5.26 | 129500.0 | 4.88 |
| 2020-06-09 | 5.45 | 5.24 | 5.45 | 5.31 | 376800.0 | 4.93 |
| 2020-06-08 | 5.6 | 5.44 | 5.51 | 5.55 | 222000.0 | 5.15 |
| 2020-06-05 | 5.41 | 5.2 | 5.2 | 5.3 | 262200.0 | 4.92 |
| 2020-06-04 | 5.1 | 4.92 | 4.92 | 5.08 | 115800.0 | 4.71 |
| 2020-06-03 | 5.05 | 4.95 | 4.95 | 4.98 | 104800.0 | 4.62 |
| 2020-06-02 | 4.99 | 4.9 | 4.99 | 4.92 | 81800.0 | 4.57 |
| 2020-06-01 | 5.0 | 4.9 | 4.97 | 4.92 | 68200.0 | 4.57 |
| 2020-05-29 | 5.1 | 4.86 | 5.03 | 5.05 | 263400.0 | 4.65 |
| 2020-05-28 | 5.02 | 4.94 | 5.02 | 4.99 | 75000.0 | 4.6 |
| 2020-05-27 | 4.99 | 4.85 | 4.92 | 4.99 | 208100.0 | 4.6 |
| 2020-05-26 | 4.85 | 4.7 | 4.82 | 4.85 | 91700.0 | 4.47 |
| 2020-05-22 | 4.72 | 4.58 | 4.65 | 4.7 | 106400.0 | 4.33 |
| 2020-05-21 | 4.77 | 4.62 | 4.62 | 4.65 | 174600.0 | 4.28 |
| 2020-05-20 | 4.82 | 4.62 | 4.74 | 4.66 | 237000.0 | 4.29 |
| 2020-05-19 | 4.63 | 4.49 | 4.55 | 4.6 | 174100.0 | 4.24 |
| 2020-05-18 | 4.51 | 4.25 | 4.35 | 4.49 | 839100.0 | 4.14 |
| 2020-05-15 | 4.35 | 4.21 | 4.35 | 4.34 | 105700.0 | 4.0 |
| 2020-05-14 | 4.25 | 3.97 | 4.15 | 4.24 | 112100.0 | 3.91 |
| 2020-05-13 | 4.46 | 4.16 | 4.4 | 4.23 | 150000.0 | 3.9 |
| 2020-05-12 | 4.52 | 4.42 | 4.45 | 4.42 | 134800.0 | 4.07 |
| 2020-05-11 | 4.47 | 4.38 | 4.45 | 4.41 | 49100.0 | 4.06 |
| 2020-05-08 | 4.51 | 4.38 | 4.42 | 4.51 | 106400.0 | 4.15 |
| 2020-05-07 | 4.49 | 4.36 | 4.42 | 4.36 | 67200.0 | 4.02 |
| 2020-05-06 | 4.58 | 4.38 | 4.51 | 4.38 | 110900.0 | 4.03 |
| 2020-05-05 | 4.68 | 4.51 | 4.67 | 4.52 | 151300.0 | 4.16 |
| 2020-05-04 | 4.52 | 4.08 | 4.16 | 4.51 | 146900.0 | 4.15 |
| 2020-05-01 | 4.71 | 4.46 | 4.71 | 4.51 | 102200.0 | 4.15 |
| 2020-04-30 | 5.0 | 4.64 | 5.0 | 4.71 | 159000.0 | 4.3 |
| 2020-04-29 | 4.89 | 4.48 | 4.49 | 4.79 | 206500.0 | 4.38 |
| 2020-04-28 | 4.48 | 4.32 | 4.32 | 4.38 | 112000.0 | 4.0 |
| 2020-04-27 | 4.35 | 4.18 | 4.27 | 4.31 | 158000.0 | 3.94 |
| 2020-04-24 | 4.39 | 4.26 | 4.35 | 4.3 | 187200.0 | 3.93 |
| 2020-04-23 | 4.31 | 4.18 | 4.18 | 4.26 | 205000.0 | 3.89 |
| 2020-04-22 | 4.21 | 3.92 | 4.06 | 4.16 | 353600.0 | 3.8 |
| 2020-04-21 | 4.13 | 3.71 | 3.8 | 3.98 | 447400.0 | 3.64 |
| 2020-04-20 | 4.22 | 3.91 | 3.91 | 4.03 | 164000.0 | 3.68 |
| 2020-04-17 | 4.16 | 3.93 | 4.11 | 4.15 | 269900.0 | 3.79 |
| 2020-04-16 | 4.27 | 3.96 | 4.18 | 4.08 | 282200.0 | 3.73 |
| 2020-04-15 | 4.23 | 4.03 | 4.19 | 4.18 | 233500.0 | 3.82 |
| 2020-04-14 | 4.26 | 4.04 | 4.1 | 4.26 | 205800.0 | 3.89 |
| 2020-04-13 | 4.24 | 4.01 | 4.24 | 4.02 | 228100.0 | 3.67 |
| 2020-04-09 | 4.3 | 3.87 | 4.06 | 4.01 | 218300.0 | 3.66 |
| 2020-04-08 | 3.86 | 3.73 | 3.75 | 3.81 | 116700.0 | 3.48 |
| 2020-04-07 | 3.94 | 3.7 | 3.7 | 3.7 | 255000.0 | 3.38 |
| 2020-04-06 | 3.67 | 3.45 | 3.62 | 3.6 | 221300.0 | 3.29 |
| 2020-04-03 | 3.82 | 3.36 | 3.8 | 3.57 | 383800.0 | 3.26 |
| 2020-04-02 | 3.89 | 3.4 | 3.4 | 3.68 | 423900.0 | 3.36 |
| 2020-04-01 | 3.53 | 3.28 | 3.33 | 3.35 | 329900.0 | 3.06 |
| 2020-03-31 | 3.65 | 3.42 | 3.5 | 3.6 | 332500.0 | 3.22 |
| 2020-03-30 | 3.62 | 3.1 | 3.59 | 3.43 | 236300.0 | 3.07 |
| 2020-03-27 | 3.69 | 3.43 | 3.65 | 3.54 | 277200.0 | 3.17 |
| 2020-03-26 | 3.99 | 3.68 | 3.91 | 3.76 | 350600.0 | 3.36 |
| 2020-03-25 | 3.93 | 3.47 | 3.7 | 3.77 | 360800.0 | 3.37 |
| 2020-03-24 | 3.7 | 3.2 | 3.3 | 3.44 | 184000.0 | 3.08 |
| 2020-03-23 | 3.74 | 3.0 | 3.69 | 3.0 | 307000.0 | 2.68 |
| 2020-03-20 | 4.51 | 3.77 | 3.97 | 3.81 | 273400.0 | 3.41 |
| 2020-03-19 | 3.94 | 3.35 | 3.51 | 3.72 | 428400.0 | 3.33 |
| 2020-03-18 | 4.12 | 2.6 | 3.84 | 3.34 | 688500.0 | 2.99 |
| 2020-03-17 | 4.49 | 3.91 | 4.45 | 3.98 | 538200.0 | 3.56 |
| 2020-03-16 | 4.83 | 4.34 | 4.61 | 4.46 | 987300.0 | 3.99 |
| 2020-03-13 | 5.11 | 4.06 | 4.06 | 5.01 | 703100.0 | 4.48 |
| 2020-03-12 | 4.33 | 2.75 | 4.33 | 3.92 | 653500.0 | 3.51 |
| 2020-03-11 | 5.62 | 5.05 | 5.59 | 5.15 | 331300.0 | 4.61 |
| 2020-03-10 | 6.44 | 5.03 | 5.96 | 5.69 | 363500.0 | 5.09 |
| 2020-03-09 | 6.46 | 5.64 | 6.33 | 5.68 | 402200.0 | 5.08 |
| 2020-03-06 | 7.76 | 7.43 | 7.76 | 7.46 | 364600.0 | 6.67 |
| 2020-03-05 | 8.08 | 7.82 | 8.02 | 7.88 | 214800.0 | 7.05 |
| 2020-03-04 | 8.15 | 8.03 | 8.06 | 8.12 | 171400.0 | 7.26 |
| 2020-03-03 | 8.27 | 7.83 | 8.1 | 7.96 | 177100.0 | 7.12 |
| 2020-03-02 | 8.14 | 7.89 | 7.92 | 8.05 | 270200.0 | 7.2 |
| 2020-02-28 | 7.94 | 7.55 | 7.78 | 7.89 | 319800.0 | 6.99 |
| 2020-02-27 | 8.33 | 7.93 | 8.33 | 8.07 | 290600.0 | 7.15 |
| 2020-02-26 | 8.74 | 8.37 | 8.69 | 8.47 | 268500.0 | 7.5 |
| 2020-02-25 | 9.01 | 8.67 | 9.0 | 8.69 | 254000.0 | 7.7 |
| 2020-02-24 | 9.02 | 8.9 | 8.92 | 8.97 | 223600.0 | 7.95 |
| 2020-02-21 | 9.22 | 9.11 | 9.2 | 9.13 | 114100.0 | 8.09 |
| 2020-02-20 | 9.29 | 9.19 | 9.2 | 9.23 | 88000.0 | 8.18 |
| 2020-02-19 | 9.23 | 9.15 | 9.2 | 9.19 | 149900.0 | 8.14 |
| 2020-02-18 | 9.18 | 9.12 | 9.15 | 9.17 | 95000.0 | 8.13 |