| 名前 | Gabelli Convertible and Income Securities Fund Inc. (The) Common Stock |
| ティッカー | GCV |
| 国 | United States |
| 上場年 | nan |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 6.8 | 6.7 | 6.75 | 6.72 | 43600.0 | 6.72 |
| 2021-02-12 | 6.79 | 6.66 | 6.75 | 6.77 | 37900.0 | 6.77 |
| 2021-02-11 | 6.83 | 6.66 | 6.83 | 6.75 | 42500.0 | 6.75 |
| 2021-02-10 | 6.79 | 6.66 | 6.79 | 6.72 | 160600.0 | 6.72 |
| 2021-02-09 | 6.74 | 6.67 | 6.71 | 6.72 | 58300.0 | 6.72 |
| 2021-02-08 | 6.75 | 6.58 | 6.58 | 6.7 | 34400.0 | 6.7 |
| 2021-02-05 | 6.71 | 6.58 | 6.61 | 6.66 | 27900.0 | 6.66 |
| 2021-02-04 | 6.6 | 6.5 | 6.53 | 6.6 | 22700.0 | 6.6 |
| 2021-02-03 | 6.56 | 6.45 | 6.49 | 6.5 | 50400.0 | 6.5 |
| 2021-02-02 | 6.5 | 6.37 | 6.37 | 6.49 | 26000.0 | 6.49 |
| 2021-02-01 | 6.4 | 6.24 | 6.26 | 6.35 | 19100.0 | 6.35 |
| 2021-01-29 | 6.38 | 6.2 | 6.28 | 6.21 | 48400.0 | 6.21 |
| 2021-01-28 | 6.37 | 6.27 | 6.37 | 6.31 | 35600.0 | 6.31 |
| 2021-01-27 | 6.41 | 6.16 | 6.32 | 6.27 | 48600.0 | 6.27 |
| 2021-01-26 | 6.52 | 6.45 | 6.5 | 6.45 | 25100.0 | 6.45 |
| 2021-01-25 | 6.56 | 6.44 | 6.54 | 6.51 | 25800.0 | 6.51 |
| 2021-01-22 | 6.54 | 6.43 | 6.53 | 6.54 | 15500.0 | 6.54 |
| 2021-01-21 | 6.52 | 6.45 | 6.47 | 6.52 | 28300.0 | 6.52 |
| 2021-01-20 | 6.48 | 6.4 | 6.43 | 6.48 | 20800.0 | 6.48 |
| 2021-01-19 | 6.42 | 6.32 | 6.32 | 6.42 | 33700.0 | 6.42 |
| 2021-01-15 | 6.4 | 6.25 | 6.36 | 6.31 | 25000.0 | 6.31 |
| 2021-01-14 | 6.44 | 6.36 | 6.41 | 6.38 | 18200.0 | 6.38 |
| 2021-01-13 | 6.44 | 6.33 | 6.44 | 6.36 | 30100.0 | 6.36 |
| 2021-01-12 | 6.39 | 6.31 | 6.31 | 6.38 | 39400.0 | 6.38 |
| 2021-01-11 | 6.34 | 6.26 | 6.3 | 6.3 | 22500.0 | 6.3 |
| 2021-01-08 | 6.38 | 6.26 | 6.35 | 6.34 | 40900.0 | 6.34 |
| 2021-01-07 | 6.25 | 6.14 | 6.14 | 6.23 | 33300.0 | 6.23 |
| 2021-01-06 | 6.22 | 6.09 | 6.1 | 6.17 | 34400.0 | 6.17 |
| 2021-01-05 | 6.2 | 6.08 | 6.08 | 6.11 | 36500.0 | 6.11 |
| 2021-01-04 | 6.28 | 6.12 | 6.25 | 6.14 | 44600.0 | 6.14 |
| 2020-12-31 | 6.31 | 6.2 | 6.22 | 6.25 | 41900.0 | 6.25 |
| 2020-12-30 | 6.28 | 6.18 | 6.19 | 6.23 | 58000.0 | 6.23 |
| 2020-12-29 | 6.3 | 6.19 | 6.3 | 6.23 | 43000.0 | 6.23 |
| 2020-12-28 | 6.3 | 6.21 | 6.25 | 6.28 | 103600.0 | 6.28 |
| 2020-12-24 | 6.32 | 6.25 | 6.28 | 6.26 | 48200.0 | 6.26 |
| 2020-12-23 | 6.31 | 6.22 | 6.23 | 6.28 | 55800.0 | 6.28 |
| 2020-12-22 | 6.29 | 6.2 | 6.28 | 6.26 | 59300.0 | 6.26 |
| 2020-12-21 | 6.28 | 6.12 | 6.16 | 6.21 | 68600.0 | 6.21 |
| 2020-12-18 | 6.27 | 6.13 | 6.27 | 6.17 | 46300.0 | 6.17 |
| 2020-12-17 | 6.2 | 6.1 | 6.1 | 6.17 | 59800.0 | 6.17 |
| 2020-12-16 | 6.13 | 6.07 | 6.1 | 6.09 | 48000.0 | 6.09 |
| 2020-12-15 | 6.1 | 6.03 | 6.07 | 6.08 | 35200.0 | 6.08 |
| 2020-12-14 | 6.1 | 6.01 | 6.03 | 6.02 | 26600.0 | 6.02 |
| 2020-12-11 | 6.06 | 6.0 | 6.02 | 6.03 | 29900.0 | 6.03 |
| 2020-12-10 | 6.09 | 5.97 | 5.97 | 6.06 | 53000.0 | 6.06 |
| 2020-12-09 | 6.24 | 6.15 | 6.17 | 6.17 | 35800.0 | 6.05 |
| 2020-12-08 | 6.17 | 6.15 | 6.15 | 6.17 | 24300.0 | 6.05 |
| 2020-12-07 | 6.17 | 6.05 | 6.09 | 6.14 | 45300.0 | 6.02 |
| 2020-12-04 | 6.15 | 6.1 | 6.1 | 6.13 | 38900.0 | 6.01 |
| 2020-12-03 | 6.12 | 5.94 | 6.01 | 6.08 | 74900.0 | 5.96 |
| 2020-12-02 | 6.0 | 5.85 | 5.85 | 6.0 | 63900.0 | 5.88 |
| 2020-12-01 | 5.95 | 5.88 | 5.9 | 5.92 | 41900.0 | 5.8 |
| 2020-11-30 | 5.92 | 5.82 | 5.83 | 5.89 | 49200.0 | 5.78 |
| 2020-11-27 | 5.93 | 5.8 | 5.87 | 5.86 | 77700.0 | 5.75 |
| 2020-11-25 | 5.97 | 5.87 | 5.96 | 5.89 | 32900.0 | 5.78 |
| 2020-11-24 | 5.98 | 5.9 | 5.92 | 5.93 | 56300.0 | 5.81 |
| 2020-11-23 | 5.96 | 5.78 | 5.79 | 5.92 | 86500.0 | 5.8 |
| 2020-11-20 | 5.81 | 5.74 | 5.74 | 5.79 | 41200.0 | 5.68 |
| 2020-11-19 | 5.78 | 5.71 | 5.71 | 5.76 | 40400.0 | 5.65 |
| 2020-11-18 | 5.78 | 5.7 | 5.7 | 5.76 | 41100.0 | 5.65 |
| 2020-11-17 | 5.75 | 5.61 | 5.61 | 5.75 | 31100.0 | 5.64 |
| 2020-11-16 | 5.72 | 5.67 | 5.7 | 5.68 | 28700.0 | 5.57 |
| 2020-11-13 | 5.67 | 5.56 | 5.56 | 5.66 | 22000.0 | 5.55 |
| 2020-11-12 | 5.61 | 5.49 | 5.49 | 5.55 | 86000.0 | 5.44 |
| 2020-11-11 | 5.54 | 5.46 | 5.49 | 5.54 | 47500.0 | 5.43 |
| 2020-11-10 | 5.54 | 5.36 | 5.46 | 5.4 | 66900.0 | 5.29 |
| 2020-11-09 | 5.66 | 5.46 | 5.66 | 5.51 | 81100.0 | 5.4 |
| 2020-11-06 | 5.57 | 5.42 | 5.54 | 5.52 | 53500.0 | 5.41 |
| 2020-11-05 | 5.51 | 5.39 | 5.39 | 5.5 | 35300.0 | 5.39 |
| 2020-11-04 | 5.42 | 5.25 | 5.31 | 5.4 | 26300.0 | 5.29 |
| 2020-11-03 | 5.3 | 5.19 | 5.2 | 5.28 | 24800.0 | 5.18 |
| 2020-11-02 | 5.25 | 5.16 | 5.19 | 5.18 | 34900.0 | 5.08 |
| 2020-10-30 | 5.28 | 5.17 | 5.28 | 5.17 | 14400.0 | 5.07 |
| 2020-10-29 | 5.34 | 5.2 | 5.24 | 5.3 | 43000.0 | 5.2 |
| 2020-10-28 | 5.44 | 5.26 | 5.44 | 5.29 | 63900.0 | 5.19 |
| 2020-10-27 | 5.49 | 5.44 | 5.47 | 5.47 | 26000.0 | 5.36 |
| 2020-10-26 | 5.49 | 5.4 | 5.49 | 5.44 | 28400.0 | 5.33 |
| 2020-10-23 | 5.54 | 5.45 | 5.54 | 5.5 | 23500.0 | 5.39 |
| 2020-10-22 | 5.5 | 5.46 | 5.49 | 5.47 | 28700.0 | 5.36 |
| 2020-10-21 | 5.57 | 5.49 | 5.49 | 5.5 | 17600.0 | 5.39 |
| 2020-10-20 | 5.54 | 5.47 | 5.5 | 5.48 | 22400.0 | 5.37 |
| 2020-10-19 | 5.61 | 5.42 | 5.61 | 5.43 | 24500.0 | 5.32 |
| 2020-10-16 | 5.58 | 5.51 | 5.51 | 5.53 | 58700.0 | 5.42 |
| 2020-10-15 | 5.55 | 5.47 | 5.47 | 5.53 | 21100.0 | 5.42 |
| 2020-10-14 | 5.67 | 5.54 | 5.67 | 5.58 | 33300.0 | 5.47 |
| 2020-10-13 | 5.6 | 5.54 | 5.54 | 5.59 | 29500.0 | 5.48 |
| 2020-10-12 | 5.64 | 5.58 | 5.59 | 5.61 | 48300.0 | 5.5 |
| 2020-10-09 | 5.56 | 5.52 | 5.52 | 5.56 | 27500.0 | 5.45 |
| 2020-10-08 | 5.57 | 5.5 | 5.54 | 5.52 | 52800.0 | 5.41 |
| 2020-10-07 | 5.62 | 5.41 | 5.41 | 5.5 | 32900.0 | 5.39 |
| 2020-10-06 | 5.52 | 5.4 | 5.41 | 5.43 | 36800.0 | 5.32 |
| 2020-10-05 | 5.54 | 5.43 | 5.54 | 5.45 | 25900.0 | 5.34 |
| 2020-10-02 | 5.47 | 5.39 | 5.39 | 5.46 | 3600.0 | 5.35 |
| 2020-10-01 | 5.48 | 5.4 | 5.4 | 5.44 | 21900.0 | 5.33 |
| 2020-09-30 | 5.49 | 5.33 | 5.38 | 5.4 | 26800.0 | 5.29 |
| 2020-09-29 | 5.49 | 5.36 | 5.49 | 5.39 | 10300.0 | 5.29 |
| 2020-09-28 | 5.49 | 5.28 | 5.28 | 5.4 | 38100.0 | 5.29 |
| 2020-09-25 | 5.37 | 5.21 | 5.21 | 5.28 | 64400.0 | 5.18 |
| 2020-09-24 | 5.43 | 5.16 | 5.23 | 5.27 | 49100.0 | 5.17 |
| 2020-09-23 | 5.34 | 5.15 | 5.31 | 5.16 | 52700.0 | 5.06 |
| 2020-09-22 | 5.33 | 5.18 | 5.31 | 5.25 | 56400.0 | 5.15 |
| 2020-09-21 | 5.35 | 5.26 | 5.34 | 5.33 | 40100.0 | 5.23 |
| 2020-09-18 | 5.34 | 5.23 | 5.24 | 5.33 | 24200.0 | 5.23 |
| 2020-09-17 | 5.33 | 5.19 | 5.23 | 5.28 | 38300.0 | 5.18 |
| 2020-09-16 | 5.37 | 5.27 | 5.37 | 5.34 | 52300.0 | 5.24 |
| 2020-09-15 | 5.68 | 5.31 | 5.68 | 5.32 | 34400.0 | 5.22 |
| 2020-09-14 | 5.48 | 5.38 | 5.39 | 5.48 | 24400.0 | 5.26 |
| 2020-09-11 | 5.48 | 5.32 | 5.44 | 5.38 | 31000.0 | 5.16 |
| 2020-09-10 | 5.55 | 5.4 | 5.45 | 5.4 | 14600.0 | 5.18 |
| 2020-09-09 | 5.48 | 5.4 | 5.41 | 5.48 | 15900.0 | 5.26 |
| 2020-09-08 | 5.41 | 5.31 | 5.41 | 5.36 | 62600.0 | 5.14 |
| 2020-09-04 | 5.54 | 5.36 | 5.54 | 5.42 | 38100.0 | 5.2 |
| 2020-09-03 | 5.69 | 5.52 | 5.69 | 5.56 | 54400.0 | 5.33 |
| 2020-09-02 | 5.73 | 5.61 | 5.73 | 5.7 | 25200.0 | 5.47 |
| 2020-09-01 | 5.73 | 5.56 | 5.6 | 5.63 | 48600.0 | 5.4 |
| 2020-08-31 | 5.68 | 5.55 | 5.68 | 5.67 | 28100.0 | 5.44 |
| 2020-08-28 | 5.66 | 5.58 | 5.59 | 5.6 | 22200.0 | 5.37 |
| 2020-08-27 | 5.66 | 5.6 | 5.64 | 5.64 | 18700.0 | 5.41 |
| 2020-08-26 | 5.68 | 5.61 | 5.61 | 5.64 | 28900.0 | 5.41 |
| 2020-08-25 | 5.65 | 5.59 | 5.65 | 5.63 | 15600.0 | 5.4 |
| 2020-08-24 | 5.65 | 5.59 | 5.65 | 5.61 | 23900.0 | 5.38 |
| 2020-08-21 | 5.62 | 5.57 | 5.58 | 5.61 | 19600.0 | 5.38 |
| 2020-08-20 | 5.64 | 5.55 | 5.55 | 5.55 | 32500.0 | 5.32 |
| 2020-08-19 | 5.64 | 5.56 | 5.63 | 5.58 | 13800.0 | 5.35 |
| 2020-08-18 | 5.63 | 5.55 | 5.55 | 5.57 | 29400.0 | 5.34 |
| 2020-08-17 | 5.59 | 5.51 | 5.57 | 5.58 | 24600.0 | 5.35 |
| 2020-08-14 | 5.57 | 5.5 | 5.51 | 5.5 | 26800.0 | 5.27 |
| 2020-08-13 | 5.65 | 5.5 | 5.57 | 5.5 | 47100.0 | 5.27 |
| 2020-08-12 | 5.59 | 5.52 | 5.52 | 5.56 | 13800.0 | 5.33 |
| 2020-08-11 | 5.59 | 5.5 | 5.56 | 5.52 | 26400.0 | 5.29 |
| 2020-08-10 | 5.59 | 5.55 | 5.55 | 5.59 | 38000.0 | 5.36 |
| 2020-08-07 | 5.63 | 5.54 | 5.54 | 5.57 | 31600.0 | 5.34 |
| 2020-08-06 | 5.63 | 5.54 | 5.56 | 5.59 | 32700.0 | 5.36 |
| 2020-08-05 | 5.58 | 5.47 | 5.5 | 5.56 | 11900.0 | 5.33 |
| 2020-08-04 | 5.49 | 5.42 | 5.42 | 5.48 | 104600.0 | 5.26 |
| 2020-08-03 | 5.45 | 5.36 | 5.42 | 5.45 | 36400.0 | 5.23 |
| 2020-07-31 | 5.43 | 5.39 | 5.41 | 5.4 | 11600.0 | 5.18 |
| 2020-07-30 | 5.44 | 5.29 | 5.39 | 5.42 | 9400.0 | 5.2 |
| 2020-07-29 | 5.43 | 5.37 | 5.39 | 5.41 | 10600.0 | 5.19 |
| 2020-07-28 | 5.4 | 5.27 | 5.27 | 5.3 | 25900.0 | 5.08 |
| 2020-07-27 | 5.34 | 5.29 | 5.31 | 5.34 | 10900.0 | 5.12 |
| 2020-07-24 | 5.34 | 5.11 | 5.34 | 5.29 | 22700.0 | 5.07 |
| 2020-07-23 | 5.43 | 5.34 | 5.42 | 5.34 | 28700.0 | 5.12 |
| 2020-07-22 | 5.44 | 5.41 | 5.44 | 5.42 | 9500.0 | 5.2 |
| 2020-07-21 | 5.46 | 5.41 | 5.46 | 5.41 | 26700.0 | 5.19 |
| 2020-07-20 | 5.45 | 5.33 | 5.41 | 5.44 | 47400.0 | 5.22 |
| 2020-07-17 | 5.32 | 5.27 | 5.29 | 5.32 | 9500.0 | 5.1 |
| 2020-07-16 | 5.35 | 5.22 | 5.35 | 5.3 | 31100.0 | 5.08 |
| 2020-07-15 | 5.31 | 5.21 | 5.21 | 5.3 | 21600.0 | 5.08 |
| 2020-07-14 | 5.27 | 5.08 | 5.21 | 5.25 | 27300.0 | 5.04 |
| 2020-07-13 | 5.41 | 5.23 | 5.36 | 5.25 | 19600.0 | 5.04 |
| 2020-07-10 | 5.33 | 5.2 | 5.25 | 5.32 | 23400.0 | 5.1 |
| 2020-07-09 | 5.29 | 5.21 | 5.28 | 5.29 | 14600.0 | 5.07 |
| 2020-07-08 | 5.31 | 5.11 | 5.31 | 5.25 | 18500.0 | 5.04 |
| 2020-07-07 | 5.29 | 5.23 | 5.28 | 5.23 | 10300.0 | 5.02 |
| 2020-07-06 | 5.34 | 5.24 | 5.24 | 5.29 | 14600.0 | 5.07 |
| 2020-07-02 | 5.27 | 5.24 | 5.24 | 5.27 | 5800.0 | 5.05 |
| 2020-07-01 | 5.21 | 5.08 | 5.08 | 5.15 | 9300.0 | 4.94 |
| 2020-06-30 | 5.16 | 5.09 | 5.09 | 5.12 | 12100.0 | 4.91 |
| 2020-06-29 | 5.19 | 5.03 | 5.07 | 5.14 | 24300.0 | 4.93 |
| 2020-06-26 | 5.35 | 5.04 | 5.04 | 5.12 | 51600.0 | 4.91 |
| 2020-06-25 | 5.12 | 4.97 | 4.97 | 5.11 | 35900.0 | 4.9 |
| 2020-06-24 | 5.12 | 4.98 | 5.05 | 5.02 | 56700.0 | 4.81 |
| 2020-06-23 | 5.29 | 4.95 | 5.29 | 5.04 | 134700.0 | 4.83 |
| 2020-06-22 | 5.21 | 5.0 | 5.1 | 5.11 | 29500.0 | 4.9 |
| 2020-06-19 | 5.23 | 5.0 | 5.19 | 5.07 | 24300.0 | 4.86 |
| 2020-06-18 | 5.15 | 5.04 | 5.07 | 5.13 | 29900.0 | 4.92 |
| 2020-06-17 | 5.12 | 5.06 | 5.09 | 5.08 | 13000.0 | 4.87 |
| 2020-06-16 | 5.2 | 5.07 | 5.14 | 5.07 | 16800.0 | 4.86 |
| 2020-06-15 | 5.07 | 4.86 | 4.97 | 5.07 | 9300.0 | 4.86 |
| 2020-06-12 | 5.47 | 5.0 | 5.47 | 5.1 | 78800.0 | 4.78 |
| 2020-06-11 | 5.31 | 5.02 | 5.24 | 5.06 | 13500.0 | 4.74 |
| 2020-06-10 | 5.48 | 5.34 | 5.48 | 5.38 | 18000.0 | 5.04 |
| 2020-06-09 | 5.44 | 5.35 | 5.41 | 5.42 | 17500.0 | 5.08 |
| 2020-06-08 | 5.48 | 5.38 | 5.38 | 5.39 | 34800.0 | 5.05 |
| 2020-06-05 | 5.44 | 5.31 | 5.43 | 5.38 | 14800.0 | 5.04 |
| 2020-06-04 | 5.55 | 5.19 | 5.5 | 5.23 | 29300.0 | 4.9 |
| 2020-06-03 | 5.48 | 5.33 | 5.38 | 5.48 | 13900.0 | 5.13 |
| 2020-06-02 | 5.43 | 5.29 | 5.41 | 5.31 | 41600.0 | 4.97 |
| 2020-06-01 | 5.35 | 5.3 | 5.32 | 5.35 | 10700.0 | 5.01 |
| 2020-05-29 | 5.27 | 5.18 | 5.23 | 5.27 | 26600.0 | 4.94 |
| 2020-05-28 | 5.29 | 5.12 | 5.12 | 5.24 | 18500.0 | 4.91 |
| 2020-05-27 | 5.13 | 5.0 | 5.13 | 5.08 | 25600.0 | 4.76 |
| 2020-05-26 | 5.21 | 5.1 | 5.1 | 5.11 | 37500.0 | 4.79 |
| 2020-05-22 | 5.1 | 5.02 | 5.09 | 5.09 | 16100.0 | 4.77 |
| 2020-05-21 | 5.13 | 4.93 | 4.93 | 5.05 | 21000.0 | 4.73 |
| 2020-05-20 | 5.04 | 4.81 | 4.9 | 5.04 | 43100.0 | 4.72 |
| 2020-05-19 | 4.91 | 4.8 | 4.8 | 4.89 | 24500.0 | 4.58 |
| 2020-05-18 | 4.88 | 4.8 | 4.8 | 4.86 | 39600.0 | 4.55 |
| 2020-05-15 | 4.79 | 4.68 | 4.73 | 4.75 | 12100.0 | 4.45 |
| 2020-05-14 | 4.77 | 4.62 | 4.76 | 4.74 | 34200.0 | 4.44 |
| 2020-05-13 | 4.92 | 4.74 | 4.92 | 4.79 | 27400.0 | 4.49 |
| 2020-05-12 | 4.96 | 4.9 | 4.95 | 4.9 | 30400.0 | 4.59 |
| 2020-05-11 | 4.95 | 4.9 | 4.9 | 4.91 | 9300.0 | 4.6 |
| 2020-05-08 | 4.95 | 4.81 | 4.81 | 4.95 | 14600.0 | 4.64 |
| 2020-05-07 | 4.85 | 4.76 | 4.85 | 4.76 | 21100.0 | 4.46 |
| 2020-05-06 | 4.77 | 4.71 | 4.74 | 4.77 | 13500.0 | 4.47 |
| 2020-05-05 | 4.74 | 4.64 | 4.64 | 4.67 | 33700.0 | 4.37 |
| 2020-05-04 | 4.65 | 4.58 | 4.6 | 4.65 | 30100.0 | 4.35 |
| 2020-05-01 | 4.78 | 4.61 | 4.78 | 4.68 | 37300.0 | 4.38 |
| 2020-04-30 | 4.85 | 4.77 | 4.79 | 4.81 | 42500.0 | 4.5 |
| 2020-04-29 | 4.89 | 4.74 | 4.89 | 4.8 | 38800.0 | 4.5 |
| 2020-04-28 | 4.83 | 4.67 | 4.78 | 4.73 | 31000.0 | 4.43 |
| 2020-04-27 | 4.78 | 4.7 | 4.78 | 4.75 | 11000.0 | 4.45 |
| 2020-04-24 | 4.74 | 4.65 | 4.7 | 4.66 | 13000.0 | 4.36 |
| 2020-04-23 | 4.68 | 4.62 | 4.63 | 4.62 | 23600.0 | 4.33 |
| 2020-04-22 | 4.69 | 4.56 | 4.59 | 4.63 | 38800.0 | 4.34 |
| 2020-04-21 | 4.71 | 4.55 | 4.57 | 4.55 | 15100.0 | 4.26 |
| 2020-04-20 | 4.82 | 4.59 | 4.65 | 4.76 | 38300.0 | 4.46 |
| 2020-04-17 | 4.73 | 4.54 | 4.67 | 4.72 | 35400.0 | 4.42 |
| 2020-04-16 | 4.72 | 4.53 | 4.55 | 4.59 | 10600.0 | 4.3 |
| 2020-04-15 | 4.61 | 4.5 | 4.5 | 4.58 | 24900.0 | 4.29 |
| 2020-04-14 | 4.67 | 4.45 | 4.53 | 4.66 | 23800.0 | 4.36 |
| 2020-04-13 | 4.58 | 4.41 | 4.46 | 4.49 | 67600.0 | 4.2 |
| 2020-04-09 | 4.59 | 4.4 | 4.4 | 4.54 | 42100.0 | 4.25 |
| 2020-04-08 | 4.48 | 4.28 | 4.38 | 4.38 | 72900.0 | 4.1 |
| 2020-04-07 | 4.45 | 4.22 | 4.45 | 4.27 | 72200.0 | 4.0 |
| 2020-04-06 | 4.24 | 4.0 | 4.15 | 4.22 | 23800.0 | 3.95 |
| 2020-04-03 | 4.09 | 3.88 | 4.09 | 3.97 | 22000.0 | 3.72 |
| 2020-04-02 | 4.12 | 3.97 | 4.11 | 4.0 | 22000.0 | 3.75 |
| 2020-04-01 | 4.23 | 3.94 | 4.11 | 4.0 | 45700.0 | 3.75 |
| 2020-03-31 | 4.49 | 4.26 | 4.26 | 4.46 | 30500.0 | 4.18 |
| 2020-03-30 | 4.44 | 4.16 | 4.43 | 4.35 | 80000.0 | 4.07 |
| 2020-03-27 | 4.73 | 4.13 | 4.32 | 4.5 | 135600.0 | 4.21 |
| 2020-03-26 | 4.55 | 4.0 | 4.02 | 4.38 | 48400.0 | 4.1 |
| 2020-03-25 | 4.51 | 3.82 | 3.82 | 4.17 | 98500.0 | 3.91 |
| 2020-03-24 | 4.32 | 3.61 | 3.89 | 3.74 | 106200.0 | 3.5 |
| 2020-03-23 | 3.7 | 3.2 | 3.51 | 3.54 | 77100.0 | 3.32 |
| 2020-03-20 | 3.94 | 3.46 | 3.6 | 3.75 | 56400.0 | 3.51 |
| 2020-03-19 | 3.77 | 3.27 | 3.75 | 3.42 | 229100.0 | 3.2 |
| 2020-03-18 | 4.24 | 3.36 | 4.11 | 3.81 | 140200.0 | 3.57 |
| 2020-03-17 | 4.29 | 4.13 | 4.23 | 4.29 | 45400.0 | 4.02 |
| 2020-03-16 | 4.36 | 3.82 | 4.01 | 4.17 | 45200.0 | 3.91 |
| 2020-03-13 | 4.85 | 4.34 | 4.58 | 4.85 | 80500.0 | 4.43 |
| 2020-03-12 | 4.73 | 4.51 | 4.7 | 4.57 | 105700.0 | 4.17 |
| 2020-03-11 | 5.02 | 4.81 | 4.95 | 4.85 | 54600.0 | 4.43 |
| 2020-03-10 | 5.12 | 4.9 | 4.96 | 5.1 | 77600.0 | 4.66 |
| 2020-03-09 | 5.24 | 4.75 | 5.21 | 4.9 | 201400.0 | 4.48 |
| 2020-03-06 | 5.48 | 5.17 | 5.25 | 5.47 | 25900.0 | 5.0 |
| 2020-03-05 | 5.58 | 5.39 | 5.52 | 5.58 | 58400.0 | 5.1 |
| 2020-03-04 | 5.64 | 5.41 | 5.5 | 5.57 | 80200.0 | 5.09 |
| 2020-03-03 | 5.53 | 5.39 | 5.47 | 5.43 | 51300.0 | 4.96 |
| 2020-03-02 | 5.42 | 5.14 | 5.37 | 5.42 | 143500.0 | 4.95 |
| 2020-02-28 | 5.5 | 5.1 | 5.48 | 5.22 | 122000.0 | 4.77 |
| 2020-02-27 | 5.78 | 5.53 | 5.78 | 5.53 | 83200.0 | 5.05 |
| 2020-02-26 | 5.91 | 5.8 | 5.86 | 5.82 | 19800.0 | 5.32 |
| 2020-02-25 | 6.08 | 5.8 | 6.03 | 5.86 | 66000.0 | 5.35 |
| 2020-02-24 | 6.05 | 5.93 | 6.0 | 5.95 | 83300.0 | 5.43 |
| 2020-02-21 | 6.13 | 5.97 | 5.99 | 6.13 | 58800.0 | 5.6 |
| 2020-02-20 | 6.13 | 5.99 | 6.1 | 5.99 | 35400.0 | 5.47 |
| 2020-02-19 | 6.11 | 6.03 | 6.04 | 6.1 | 35600.0 | 5.57 |
| 2020-02-18 | 6.05 | 5.98 | 5.99 | 6.01 | 27400.0 | 5.49 |