| 名前 | Franklin Universal Trust Common Stock |
| ティッカー | FT |
| 国 | United States |
| 上場年 | nan |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 7.56 | 7.5 | 7.54 | 7.55 | 37700.0 | 7.55 |
| 2021-02-12 | 7.54 | 7.49 | 7.53 | 7.53 | 28500.0 | 7.53 |
| 2021-02-11 | 7.57 | 7.5 | 7.52 | 7.5 | 30500.0 | 7.5 |
| 2021-02-10 | 7.58 | 7.53 | 7.55 | 7.53 | 22700.0 | 7.53 |
| 2021-02-09 | 7.53 | 7.46 | 7.5 | 7.53 | 43600.0 | 7.53 |
| 2021-02-08 | 7.55 | 7.48 | 7.54 | 7.53 | 19300.0 | 7.53 |
| 2021-02-05 | 7.56 | 7.46 | 7.46 | 7.52 | 53000.0 | 7.52 |
| 2021-02-04 | 7.47 | 7.43 | 7.47 | 7.46 | 22500.0 | 7.46 |
| 2021-02-03 | 7.49 | 7.41 | 7.49 | 7.46 | 28900.0 | 7.46 |
| 2021-02-02 | 7.47 | 7.42 | 7.42 | 7.45 | 22500.0 | 7.45 |
| 2021-02-01 | 7.43 | 7.35 | 7.38 | 7.39 | 33800.0 | 7.39 |
| 2021-01-29 | 7.4 | 7.34 | 7.36 | 7.38 | 31500.0 | 7.38 |
| 2021-01-28 | 7.49 | 7.37 | 7.37 | 7.38 | 47700.0 | 7.38 |
| 2021-01-27 | 7.46 | 7.42 | 7.45 | 7.42 | 36100.0 | 7.39 |
| 2021-01-26 | 7.54 | 7.44 | 7.54 | 7.46 | 47900.0 | 7.43 |
| 2021-01-25 | 7.54 | 7.49 | 7.5 | 7.5 | 47100.0 | 7.47 |
| 2021-01-22 | 7.53 | 7.45 | 7.45 | 7.52 | 147000.0 | 7.49 |
| 2021-01-21 | 7.47 | 7.42 | 7.46 | 7.47 | 66800.0 | 7.44 |
| 2021-01-20 | 7.47 | 7.39 | 7.39 | 7.46 | 68700.0 | 7.43 |
| 2021-01-19 | 7.43 | 7.33 | 7.41 | 7.42 | 102700.0 | 7.39 |
| 2021-01-15 | 7.44 | 7.33 | 7.44 | 7.38 | 74500.0 | 7.35 |
| 2021-01-14 | 7.45 | 7.38 | 7.44 | 7.39 | 55800.0 | 7.36 |
| 2021-01-13 | 7.45 | 7.36 | 7.39 | 7.42 | 22900.0 | 7.39 |
| 2021-01-12 | 7.42 | 7.33 | 7.39 | 7.35 | 39300.0 | 7.32 |
| 2021-01-11 | 7.43 | 7.35 | 7.41 | 7.39 | 32900.0 | 7.36 |
| 2021-01-08 | 7.45 | 7.4 | 7.4 | 7.44 | 23500.0 | 7.41 |
| 2021-01-07 | 7.45 | 7.41 | 7.43 | 7.43 | 26500.0 | 7.4 |
| 2021-01-06 | 7.44 | 7.35 | 7.35 | 7.4 | 34300.0 | 7.37 |
| 2021-01-05 | 7.42 | 7.36 | 7.39 | 7.4 | 13900.0 | 7.37 |
| 2021-01-04 | 7.49 | 7.39 | 7.49 | 7.41 | 42000.0 | 7.38 |
| 2020-12-31 | 7.49 | 7.4 | 7.42 | 7.49 | 45700.0 | 7.46 |
| 2020-12-30 | 7.42 | 7.36 | 7.38 | 7.4 | 35300.0 | 7.37 |
| 2020-12-29 | 7.41 | 7.34 | 7.37 | 7.41 | 44400.0 | 7.35 |
| 2020-12-28 | 7.37 | 7.33 | 7.34 | 7.36 | 32200.0 | 7.3 |
| 2020-12-24 | 7.39 | 7.31 | 7.39 | 7.35 | 11500.0 | 7.29 |
| 2020-12-23 | 7.36 | 7.27 | 7.27 | 7.34 | 69800.0 | 7.28 |
| 2020-12-22 | 7.28 | 7.25 | 7.25 | 7.28 | 41300.0 | 7.22 |
| 2020-12-21 | 7.27 | 7.19 | 7.25 | 7.27 | 85000.0 | 7.21 |
| 2020-12-18 | 7.36 | 7.26 | 7.36 | 7.28 | 37400.0 | 7.22 |
| 2020-12-17 | 7.35 | 7.28 | 7.28 | 7.31 | 60200.0 | 7.25 |
| 2020-12-16 | 7.38 | 7.3 | 7.36 | 7.31 | 37700.0 | 7.25 |
| 2020-12-15 | 7.37 | 7.32 | 7.37 | 7.33 | 34600.0 | 7.27 |
| 2020-12-14 | 7.41 | 7.3 | 7.3 | 7.32 | 56200.0 | 7.26 |
| 2020-12-11 | 7.34 | 7.3 | 7.32 | 7.3 | 19900.0 | 7.24 |
| 2020-12-10 | 7.32 | 7.27 | 7.32 | 7.31 | 25600.0 | 7.25 |
| 2020-12-09 | 7.33 | 7.28 | 7.33 | 7.29 | 11700.0 | 7.23 |
| 2020-12-08 | 7.3 | 7.26 | 7.27 | 7.29 | 26700.0 | 7.23 |
| 2020-12-07 | 7.31 | 7.26 | 7.28 | 7.27 | 35100.0 | 7.21 |
| 2020-12-04 | 7.35 | 7.3 | 7.3 | 7.31 | 14200.0 | 7.25 |
| 2020-12-03 | 7.34 | 7.28 | 7.29 | 7.31 | 30600.0 | 7.25 |
| 2020-12-02 | 7.31 | 7.26 | 7.26 | 7.3 | 23200.0 | 7.24 |
| 2020-12-01 | 7.29 | 7.24 | 7.27 | 7.29 | 62500.0 | 7.23 |
| 2020-11-30 | 7.33 | 7.24 | 7.33 | 7.25 | 50600.0 | 7.19 |
| 2020-11-27 | 7.34 | 7.3 | 7.3 | 7.31 | 4300.0 | 7.25 |
| 2020-11-25 | 7.35 | 7.3 | 7.3 | 7.31 | 48100.0 | 7.22 |
| 2020-11-24 | 7.35 | 7.23 | 7.28 | 7.32 | 47900.0 | 7.23 |
| 2020-11-23 | 7.25 | 7.12 | 7.12 | 7.21 | 38300.0 | 7.12 |
| 2020-11-20 | 7.15 | 7.11 | 7.14 | 7.12 | 24000.0 | 7.03 |
| 2020-11-19 | 7.17 | 7.14 | 7.14 | 7.16 | 18800.0 | 7.07 |
| 2020-11-18 | 7.24 | 7.17 | 7.19 | 7.17 | 81100.0 | 7.08 |
| 2020-11-17 | 7.23 | 7.2 | 7.22 | 7.22 | 42100.0 | 7.13 |
| 2020-11-16 | 7.2 | 7.15 | 7.15 | 7.2 | 54800.0 | 7.11 |
| 2020-11-13 | 7.18 | 7.1 | 7.1 | 7.13 | 21800.0 | 7.04 |
| 2020-11-12 | 7.19 | 7.1 | 7.19 | 7.1 | 42500.0 | 7.01 |
| 2020-11-11 | 7.19 | 7.16 | 7.18 | 7.17 | 48200.0 | 7.08 |
| 2020-11-10 | 7.14 | 7.04 | 7.04 | 7.13 | 36000.0 | 7.04 |
| 2020-11-09 | 7.18 | 7.05 | 7.05 | 7.09 | 90200.0 | 7.0 |
| 2020-11-06 | 7.03 | 6.99 | 6.99 | 7.02 | 31900.0 | 6.93 |
| 2020-11-05 | 7.04 | 6.98 | 6.98 | 7.02 | 56000.0 | 6.93 |
| 2020-11-04 | 7.04 | 6.98 | 6.98 | 6.98 | 41300.0 | 6.89 |
| 2020-11-03 | 6.95 | 6.87 | 6.88 | 6.94 | 18900.0 | 6.85 |
| 2020-11-02 | 6.88 | 6.79 | 6.79 | 6.84 | 62300.0 | 6.75 |
| 2020-10-30 | 6.83 | 6.78 | 6.8 | 6.78 | 39000.0 | 6.69 |
| 2020-10-29 | 6.89 | 6.8 | 6.86 | 6.84 | 65500.0 | 6.75 |
| 2020-10-28 | 6.96 | 6.85 | 6.93 | 6.9 | 179000.0 | 6.78 |
| 2020-10-27 | 6.97 | 6.91 | 6.92 | 6.97 | 42400.0 | 6.85 |
| 2020-10-26 | 6.97 | 6.89 | 6.97 | 6.89 | 39800.0 | 6.77 |
| 2020-10-23 | 7.0 | 6.96 | 6.98 | 6.96 | 62400.0 | 6.84 |
| 2020-10-22 | 7.0 | 6.95 | 6.99 | 6.96 | 82500.0 | 6.84 |
| 2020-10-21 | 7.01 | 6.95 | 6.98 | 6.96 | 28300.0 | 6.84 |
| 2020-10-20 | 7.04 | 6.93 | 6.93 | 6.96 | 26400.0 | 6.84 |
| 2020-10-19 | 7.01 | 6.92 | 7.01 | 6.92 | 37700.0 | 6.8 |
| 2020-10-16 | 7.02 | 6.95 | 6.95 | 7.0 | 78300.0 | 6.88 |
| 2020-10-15 | 7.04 | 6.86 | 7.04 | 6.99 | 105400.0 | 6.87 |
| 2020-10-14 | 7.05 | 7.02 | 7.02 | 7.03 | 52100.0 | 6.91 |
| 2020-10-13 | 7.05 | 7.01 | 7.05 | 7.02 | 32100.0 | 6.9 |
| 2020-10-12 | 7.06 | 7.03 | 7.03 | 7.04 | 42600.0 | 6.92 |
| 2020-10-09 | 7.04 | 7.01 | 7.02 | 7.01 | 18700.0 | 6.89 |
| 2020-10-08 | 7.02 | 6.98 | 6.98 | 7.0 | 195400.0 | 6.88 |
| 2020-10-07 | 7.0 | 6.96 | 6.97 | 6.99 | 31700.0 | 6.87 |
| 2020-10-06 | 6.98 | 6.88 | 6.88 | 6.94 | 68600.0 | 6.82 |
| 2020-10-05 | 6.9 | 6.87 | 6.89 | 6.88 | 59400.0 | 6.76 |
| 2020-10-02 | 6.86 | 6.76 | 6.76 | 6.85 | 53600.0 | 6.73 |
| 2020-10-01 | 6.9 | 6.83 | 6.84 | 6.85 | 50700.0 | 6.73 |
| 2020-09-30 | 6.87 | 6.82 | 6.85 | 6.82 | 51000.0 | 6.7 |
| 2020-09-29 | 6.86 | 6.82 | 6.82 | 6.84 | 29300.0 | 6.72 |
| 2020-09-28 | 6.88 | 6.82 | 6.87 | 6.84 | 63800.0 | 6.69 |
| 2020-09-25 | 6.84 | 6.78 | 6.78 | 6.83 | 22400.0 | 6.68 |
| 2020-09-24 | 6.85 | 6.8 | 6.8 | 6.8 | 24300.0 | 6.65 |
| 2020-09-23 | 6.92 | 6.81 | 6.9 | 6.83 | 29300.0 | 6.68 |
| 2020-09-22 | 6.95 | 6.91 | 6.92 | 6.92 | 28800.0 | 6.77 |
| 2020-09-21 | 6.95 | 6.9 | 6.91 | 6.95 | 56100.0 | 6.8 |
| 2020-09-18 | 7.01 | 6.92 | 7.01 | 7.0 | 47600.0 | 6.85 |
| 2020-09-17 | 7.04 | 6.99 | 7.0 | 7.01 | 63500.0 | 6.85 |
| 2020-09-16 | 7.04 | 7.02 | 7.03 | 7.03 | 31600.0 | 6.87 |
| 2020-09-15 | 7.18 | 6.98 | 7.18 | 7.01 | 135600.0 | 6.85 |
| 2020-09-14 | 7.09 | 6.99 | 7.03 | 7.0 | 90200.0 | 6.85 |
| 2020-09-11 | 7.0 | 6.95 | 7.0 | 6.97 | 37900.0 | 6.82 |
| 2020-09-10 | 7.02 | 6.87 | 7.01 | 6.99 | 187300.0 | 6.84 |
| 2020-09-09 | 7.07 | 7.0 | 7.01 | 7.05 | 31500.0 | 6.89 |
| 2020-09-08 | 7.02 | 6.98 | 7.02 | 7.0 | 33800.0 | 6.85 |
| 2020-09-04 | 7.07 | 6.97 | 7.07 | 7.06 | 25000.0 | 6.9 |
| 2020-09-03 | 7.08 | 6.99 | 7.07 | 7.05 | 37300.0 | 6.89 |
| 2020-09-02 | 7.08 | 7.02 | 7.07 | 7.08 | 40400.0 | 6.92 |
| 2020-09-01 | 7.06 | 6.97 | 6.97 | 7.06 | 22100.0 | 6.9 |
| 2020-08-31 | 7.04 | 6.96 | 7.04 | 7.0 | 12500.0 | 6.85 |
| 2020-08-28 | 7.04 | 6.98 | 7.0 | 7.03 | 43000.0 | 6.87 |
| 2020-08-27 | 7.06 | 6.99 | 7.05 | 7.04 | 46200.0 | 6.85 |
| 2020-08-26 | 7.05 | 6.97 | 7.0 | 7.04 | 59800.0 | 6.85 |
| 2020-08-25 | 7.07 | 7.0 | 7.02 | 7.03 | 32700.0 | 6.84 |
| 2020-08-24 | 7.05 | 7.03 | 7.05 | 7.04 | 13000.0 | 6.85 |
| 2020-08-21 | 7.05 | 6.98 | 7.01 | 6.99 | 28700.0 | 6.8 |
| 2020-08-20 | 7.07 | 6.99 | 7.06 | 7.06 | 53900.0 | 6.87 |
| 2020-08-19 | 7.05 | 6.94 | 6.94 | 7.02 | 38600.0 | 6.83 |
| 2020-08-18 | 7.02 | 6.99 | 7.0 | 6.99 | 16600.0 | 6.8 |
| 2020-08-17 | 7.05 | 7.0 | 7.0 | 7.03 | 40300.0 | 6.84 |
| 2020-08-14 | 7.09 | 7.0 | 7.05 | 7.0 | 40700.0 | 6.81 |
| 2020-08-13 | 7.09 | 7.05 | 7.07 | 7.08 | 17800.0 | 6.89 |
| 2020-08-12 | 7.1 | 7.04 | 7.05 | 7.09 | 28800.0 | 6.9 |
| 2020-08-11 | 7.12 | 6.99 | 7.07 | 7.06 | 141100.0 | 6.87 |
| 2020-08-10 | 7.1 | 7.04 | 7.07 | 7.08 | 28500.0 | 6.89 |
| 2020-08-07 | 7.07 | 7.01 | 7.01 | 7.04 | 24400.0 | 6.85 |
| 2020-08-06 | 7.04 | 6.97 | 7.02 | 7.01 | 33900.0 | 6.82 |
| 2020-08-05 | 7.04 | 7.0 | 7.02 | 7.04 | 57400.0 | 6.85 |
| 2020-08-04 | 7.03 | 6.95 | 6.97 | 7.03 | 51500.0 | 6.84 |
| 2020-08-03 | 7.0 | 6.94 | 6.94 | 7.0 | 38500.0 | 6.81 |
| 2020-07-31 | 7.0 | 6.92 | 6.95 | 7.0 | 34000.0 | 6.81 |
| 2020-07-30 | 6.98 | 6.92 | 6.96 | 6.92 | 43000.0 | 6.74 |
| 2020-07-29 | 6.99 | 6.94 | 6.94 | 6.99 | 33800.0 | 6.77 |
| 2020-07-28 | 6.94 | 6.89 | 6.89 | 6.93 | 24700.0 | 6.71 |
| 2020-07-27 | 6.91 | 6.88 | 6.89 | 6.9 | 27200.0 | 6.69 |
| 2020-07-24 | 6.93 | 6.82 | 6.92 | 6.91 | 55600.0 | 6.7 |
| 2020-07-23 | 6.94 | 6.9 | 6.94 | 6.9 | 39600.0 | 6.69 |
| 2020-07-22 | 6.96 | 6.85 | 6.85 | 6.95 | 54500.0 | 6.73 |
| 2020-07-21 | 6.95 | 6.88 | 6.88 | 6.92 | 42700.0 | 6.71 |
| 2020-07-20 | 6.9 | 6.84 | 6.9 | 6.9 | 24900.0 | 6.69 |
| 2020-07-17 | 6.86 | 6.82 | 6.85 | 6.85 | 34700.0 | 6.64 |
| 2020-07-16 | 6.82 | 6.75 | 6.75 | 6.82 | 42700.0 | 6.61 |
| 2020-07-15 | 6.81 | 6.75 | 6.8 | 6.77 | 53100.0 | 6.56 |
| 2020-07-14 | 6.75 | 6.67 | 6.67 | 6.75 | 35700.0 | 6.54 |
| 2020-07-13 | 6.76 | 6.7 | 6.76 | 6.7 | 31700.0 | 6.49 |
| 2020-07-10 | 6.74 | 6.65 | 6.65 | 6.73 | 24600.0 | 6.52 |
| 2020-07-09 | 6.73 | 6.64 | 6.73 | 6.68 | 22500.0 | 6.47 |
| 2020-07-08 | 6.76 | 6.69 | 6.7 | 6.76 | 39700.0 | 6.55 |
| 2020-07-07 | 6.78 | 6.71 | 6.72 | 6.74 | 59400.0 | 6.53 |
| 2020-07-06 | 6.8 | 6.66 | 6.8 | 6.78 | 101100.0 | 6.57 |
| 2020-07-02 | 6.8 | 6.76 | 6.8 | 6.76 | 35200.0 | 6.55 |
| 2020-07-01 | 6.74 | 6.67 | 6.67 | 6.73 | 24700.0 | 6.52 |
| 2020-06-30 | 6.69 | 6.55 | 6.56 | 6.66 | 66600.0 | 6.45 |
| 2020-06-29 | 6.62 | 6.48 | 6.62 | 6.51 | 66600.0 | 6.31 |
| 2020-06-26 | 6.67 | 6.6 | 6.66 | 6.6 | 28300.0 | 6.36 |
| 2020-06-25 | 6.75 | 6.61 | 6.75 | 6.67 | 46800.0 | 6.43 |
| 2020-06-24 | 6.73 | 6.5 | 6.7 | 6.71 | 65400.0 | 6.47 |
| 2020-06-23 | 6.75 | 6.69 | 6.72 | 6.74 | 22200.0 | 6.5 |
| 2020-06-22 | 6.73 | 6.68 | 6.7 | 6.7 | 12900.0 | 6.46 |
| 2020-06-19 | 6.8 | 6.71 | 6.76 | 6.71 | 44700.0 | 6.47 |
| 2020-06-18 | 6.79 | 6.73 | 6.79 | 6.75 | 51500.0 | 6.51 |
| 2020-06-17 | 6.92 | 6.77 | 6.92 | 6.79 | 44500.0 | 6.55 |
| 2020-06-16 | 6.95 | 6.83 | 6.93 | 6.86 | 67300.0 | 6.61 |
| 2020-06-15 | 6.81 | 6.69 | 6.77 | 6.8 | 71900.0 | 6.56 |
| 2020-06-12 | 6.93 | 6.71 | 6.74 | 6.8 | 45200.0 | 6.56 |
| 2020-06-11 | 6.89 | 6.7 | 6.89 | 6.71 | 45500.0 | 6.47 |
| 2020-06-10 | 7.06 | 6.92 | 7.01 | 7.01 | 32400.0 | 6.76 |
| 2020-06-09 | 7.02 | 6.91 | 6.99 | 6.96 | 56700.0 | 6.71 |
| 2020-06-08 | 7.05 | 6.99 | 7.04 | 7.05 | 27100.0 | 6.8 |
| 2020-06-05 | 7.07 | 6.95 | 6.96 | 6.99 | 33400.0 | 6.74 |
| 2020-06-04 | 6.95 | 6.89 | 6.95 | 6.91 | 17000.0 | 6.66 |
| 2020-06-03 | 6.96 | 6.84 | 6.84 | 6.95 | 34400.0 | 6.7 |
| 2020-06-02 | 6.89 | 6.81 | 6.81 | 6.88 | 28600.0 | 6.63 |
| 2020-06-01 | 6.84 | 6.77 | 6.81 | 6.77 | 48500.0 | 6.53 |
| 2020-05-29 | 6.85 | 6.69 | 6.74 | 6.84 | 49400.0 | 6.6 |
| 2020-05-28 | 6.77 | 6.55 | 6.55 | 6.71 | 101200.0 | 6.47 |
| 2020-05-27 | 6.63 | 6.55 | 6.62 | 6.61 | 27800.0 | 6.34 |
| 2020-05-26 | 6.58 | 6.5 | 6.5 | 6.55 | 55600.0 | 6.29 |
| 2020-05-22 | 6.45 | 6.39 | 6.41 | 6.45 | 36100.0 | 6.19 |
| 2020-05-21 | 6.49 | 6.36 | 6.38 | 6.43 | 73700.0 | 6.17 |
| 2020-05-20 | 6.45 | 6.39 | 6.41 | 6.41 | 59100.0 | 6.15 |
| 2020-05-19 | 6.41 | 6.34 | 6.41 | 6.38 | 44800.0 | 6.12 |
| 2020-05-18 | 6.42 | 6.31 | 6.31 | 6.39 | 68300.0 | 6.13 |
| 2020-05-15 | 6.26 | 6.14 | 6.26 | 6.24 | 66000.0 | 5.99 |
| 2020-05-14 | 6.26 | 6.12 | 6.18 | 6.26 | 42700.0 | 6.01 |
| 2020-05-13 | 6.33 | 6.18 | 6.33 | 6.25 | 98900.0 | 6.0 |
| 2020-05-12 | 6.41 | 6.31 | 6.41 | 6.32 | 98800.0 | 6.06 |
| 2020-05-11 | 6.45 | 6.37 | 6.44 | 6.37 | 136300.0 | 6.11 |
| 2020-05-08 | 6.44 | 6.38 | 6.38 | 6.43 | 154700.0 | 6.17 |
| 2020-05-07 | 6.46 | 6.37 | 6.45 | 6.39 | 43100.0 | 6.13 |
| 2020-05-06 | 6.42 | 6.37 | 6.4 | 6.38 | 45200.0 | 6.12 |
| 2020-05-05 | 6.49 | 6.39 | 6.4 | 6.4 | 25600.0 | 6.14 |
| 2020-05-04 | 6.41 | 6.27 | 6.28 | 6.41 | 44400.0 | 6.15 |
| 2020-05-01 | 6.47 | 6.32 | 6.46 | 6.38 | 29300.0 | 6.12 |
| 2020-04-30 | 6.64 | 6.5 | 6.64 | 6.51 | 69600.0 | 6.25 |
| 2020-04-29 | 6.62 | 6.45 | 6.46 | 6.6 | 75800.0 | 6.33 |
| 2020-04-28 | 6.58 | 6.47 | 6.58 | 6.49 | 61200.0 | 6.2 |
| 2020-04-27 | 6.53 | 6.41 | 6.41 | 6.51 | 68200.0 | 6.22 |
| 2020-04-24 | 6.52 | 6.39 | 6.4 | 6.49 | 82700.0 | 6.2 |
| 2020-04-23 | 6.52 | 6.41 | 6.48 | 6.45 | 53000.0 | 6.16 |
| 2020-04-22 | 6.49 | 6.33 | 6.33 | 6.46 | 108000.0 | 6.17 |
| 2020-04-21 | 6.42 | 6.17 | 6.29 | 6.27 | 120900.0 | 5.99 |
| 2020-04-20 | 6.54 | 6.42 | 6.47 | 6.42 | 57700.0 | 6.13 |
| 2020-04-17 | 6.66 | 6.55 | 6.61 | 6.57 | 54700.0 | 6.27 |
| 2020-04-16 | 6.67 | 6.46 | 6.6 | 6.52 | 87200.0 | 6.23 |
| 2020-04-15 | 6.66 | 6.57 | 6.63 | 6.62 | 58800.0 | 6.32 |
| 2020-04-14 | 6.73 | 6.6 | 6.6 | 6.68 | 53500.0 | 6.38 |
| 2020-04-13 | 6.75 | 6.52 | 6.58 | 6.56 | 35800.0 | 6.26 |
| 2020-04-09 | 6.87 | 6.49 | 6.49 | 6.7 | 68300.0 | 6.4 |
| 2020-04-08 | 6.49 | 6.05 | 6.05 | 6.35 | 51700.0 | 6.06 |
| 2020-04-07 | 6.15 | 6.0 | 6.0 | 6.08 | 75900.0 | 5.81 |
| 2020-04-06 | 5.99 | 5.72 | 5.72 | 5.92 | 99700.0 | 5.65 |
| 2020-04-03 | 5.94 | 5.61 | 5.94 | 5.67 | 49900.0 | 5.41 |
| 2020-04-02 | 5.97 | 5.73 | 5.73 | 5.87 | 24100.0 | 5.61 |
| 2020-04-01 | 6.0 | 5.75 | 5.95 | 5.82 | 52400.0 | 5.56 |
| 2020-03-31 | 6.25 | 6.04 | 6.1 | 6.11 | 148300.0 | 5.83 |
| 2020-03-30 | 6.15 | 5.83 | 5.83 | 6.06 | 118100.0 | 5.79 |
| 2020-03-27 | 6.08 | 5.78 | 5.87 | 5.96 | 68700.0 | 5.66 |
| 2020-03-26 | 6.1 | 5.6 | 5.61 | 5.92 | 137300.0 | 5.62 |
| 2020-03-25 | 5.69 | 5.13 | 5.41 | 5.63 | 187300.0 | 5.35 |
| 2020-03-24 | 5.41 | 5.01 | 5.01 | 5.27 | 165400.0 | 5.01 |
| 2020-03-23 | 5.26 | 4.65 | 5.03 | 4.89 | 252800.0 | 4.64 |
| 2020-03-20 | 5.76 | 5.37 | 5.6 | 5.41 | 267100.0 | 5.14 |
| 2020-03-19 | 5.56 | 4.66 | 4.89 | 5.54 | 184200.0 | 5.26 |
| 2020-03-18 | 5.91 | 5.0 | 5.91 | 5.11 | 233900.0 | 4.85 |
| 2020-03-17 | 6.15 | 5.8 | 5.94 | 6.03 | 203400.0 | 5.73 |
| 2020-03-16 | 6.11 | 5.8 | 5.99 | 5.9 | 76500.0 | 5.6 |
| 2020-03-13 | 6.36 | 6.13 | 6.27 | 6.34 | 104800.0 | 6.02 |
| 2020-03-12 | 6.32 | 5.38 | 6.19 | 6.17 | 225300.0 | 5.86 |
| 2020-03-11 | 7.18 | 6.7 | 7.18 | 6.72 | 191200.0 | 6.38 |
| 2020-03-10 | 7.28 | 7.03 | 7.12 | 7.2 | 88600.0 | 6.84 |
| 2020-03-09 | 7.25 | 7.0 | 7.25 | 7.09 | 116500.0 | 6.73 |
| 2020-03-06 | 7.5 | 7.33 | 7.4 | 7.49 | 90400.0 | 7.11 |
| 2020-03-05 | 7.66 | 7.48 | 7.64 | 7.54 | 81200.0 | 7.16 |
| 2020-03-04 | 7.74 | 7.45 | 7.45 | 7.7 | 37500.0 | 7.31 |
| 2020-03-03 | 7.61 | 7.32 | 7.51 | 7.43 | 106400.0 | 7.06 |
| 2020-03-02 | 7.54 | 7.17 | 7.25 | 7.51 | 126900.0 | 7.13 |
| 2020-02-28 | 7.33 | 7.17 | 7.28 | 7.17 | 97800.0 | 6.81 |
| 2020-02-27 | 7.64 | 7.45 | 7.62 | 7.46 | 99500.0 | 7.09 |
| 2020-02-26 | 7.9 | 7.72 | 7.84 | 7.76 | 130000.0 | 7.34 |
| 2020-02-25 | 8.2 | 7.76 | 8.2 | 7.82 | 160600.0 | 7.4 |
| 2020-02-24 | 8.23 | 8.08 | 8.21 | 8.12 | 99600.0 | 7.68 |
| 2020-02-21 | 8.31 | 8.22 | 8.22 | 8.31 | 86500.0 | 7.86 |
| 2020-02-20 | 8.29 | 8.23 | 8.25 | 8.29 | 45500.0 | 7.84 |
| 2020-02-19 | 8.25 | 8.15 | 8.15 | 8.25 | 75100.0 | 7.8 |
| 2020-02-18 | 8.16 | 8.05 | 8.05 | 8.16 | 82400.0 | 7.72 |