| 名前 | GDL Fund The Common Shares of Beneficial Interest |
| ティッカー | GDL |
| 国 | United States |
| 上場年 | 2007.0 |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 9.0 | 8.82 | 8.98 | 8.91 | 23700.0 | 8.91 |
| 2021-02-12 | 9.0 | 8.83 | 8.93 | 9.0 | 21400.0 | 9.0 |
| 2021-02-11 | 8.98 | 8.91 | 8.91 | 8.91 | 6100.0 | 8.91 |
| 2021-02-10 | 9.0 | 8.88 | 8.97 | 8.94 | 8200.0 | 8.94 |
| 2021-02-09 | 8.97 | 8.92 | 8.97 | 8.92 | 10500.0 | 8.92 |
| 2021-02-08 | 9.0 | 8.91 | 8.93 | 8.91 | 9000.0 | 8.91 |
| 2021-02-05 | 9.0 | 8.9 | 8.98 | 8.96 | 17900.0 | 8.96 |
| 2021-02-04 | 8.98 | 8.85 | 8.85 | 8.93 | 18800.0 | 8.93 |
| 2021-02-03 | 8.9 | 8.81 | 8.9 | 8.82 | 18400.0 | 8.82 |
| 2021-02-02 | 8.98 | 8.82 | 8.9 | 8.9 | 18800.0 | 8.9 |
| 2021-02-01 | 8.91 | 8.85 | 8.86 | 8.86 | 6500.0 | 8.86 |
| 2021-01-29 | 8.82 | 8.74 | 8.81 | 8.81 | 4700.0 | 8.81 |
| 2021-01-28 | 9.0 | 8.7 | 8.71 | 9.0 | 35500.0 | 9.0 |
| 2021-01-27 | 8.78 | 8.7 | 8.73 | 8.7 | 12300.0 | 8.7 |
| 2021-01-26 | 8.81 | 8.71 | 8.77 | 8.75 | 45600.0 | 8.75 |
| 2021-01-25 | 8.84 | 8.75 | 8.81 | 8.82 | 15500.0 | 8.82 |
| 2021-01-22 | 8.82 | 8.76 | 8.8 | 8.77 | 7500.0 | 8.77 |
| 2021-01-21 | 8.81 | 8.73 | 8.73 | 8.8 | 8300.0 | 8.8 |
| 2021-01-20 | 8.78 | 8.71 | 8.71 | 8.73 | 7100.0 | 8.73 |
| 2021-01-19 | 8.74 | 8.58 | 8.69 | 8.71 | 19800.0 | 8.71 |
| 2021-01-15 | 8.72 | 8.7 | 8.7 | 8.71 | 7600.0 | 8.71 |
| 2021-01-14 | 8.77 | 8.7 | 8.71 | 8.7 | 11500.0 | 8.7 |
| 2021-01-13 | 8.75 | 8.71 | 8.71 | 8.71 | 8300.0 | 8.71 |
| 2021-01-12 | 8.78 | 8.7 | 8.7 | 8.71 | 18300.0 | 8.71 |
| 2021-01-11 | 8.79 | 8.73 | 8.75 | 8.73 | 12000.0 | 8.73 |
| 2021-01-08 | 8.87 | 8.76 | 8.8 | 8.78 | 5900.0 | 8.78 |
| 2021-01-07 | 8.82 | 8.81 | 8.81 | 8.82 | 6100.0 | 8.82 |
| 2021-01-06 | 8.84 | 8.65 | 8.73 | 8.78 | 8500.0 | 8.78 |
| 2021-01-05 | 8.74 | 8.71 | 8.74 | 8.73 | 3900.0 | 8.73 |
| 2021-01-04 | 8.74 | 8.7 | 8.7 | 8.71 | 11500.0 | 8.71 |
| 2020-12-31 | 8.72 | 8.68 | 8.68 | 8.72 | 16700.0 | 8.72 |
| 2020-12-30 | 8.78 | 8.63 | 8.78 | 8.72 | 21200.0 | 8.72 |
| 2020-12-29 | 8.84 | 8.72 | 8.77 | 8.84 | 18700.0 | 8.84 |
| 2020-12-28 | 8.88 | 8.67 | 8.87 | 8.67 | 9400.0 | 8.67 |
| 2020-12-24 | 8.82 | 8.77 | 8.82 | 8.79 | 5600.0 | 8.79 |
| 2020-12-23 | 8.9 | 8.76 | 8.78 | 8.77 | 48400.0 | 8.77 |
| 2020-12-22 | 8.8 | 8.62 | 8.62 | 8.8 | 30800.0 | 8.8 |
| 2020-12-21 | 8.66 | 8.53 | 8.53 | 8.66 | 27600.0 | 8.66 |
| 2020-12-18 | 8.74 | 8.56 | 8.68 | 8.57 | 22100.0 | 8.57 |
| 2020-12-17 | 8.67 | 8.61 | 8.61 | 8.66 | 14200.0 | 8.66 |
| 2020-12-16 | 8.65 | 8.59 | 8.65 | 8.63 | 21400.0 | 8.63 |
| 2020-12-15 | 8.72 | 8.63 | 8.71 | 8.63 | 16700.0 | 8.63 |
| 2020-12-14 | 8.7 | 8.64 | 8.69 | 8.65 | 5700.0 | 8.65 |
| 2020-12-11 | 8.69 | 8.64 | 8.66 | 8.64 | 7100.0 | 8.64 |
| 2020-12-10 | 8.65 | 8.61 | 8.64 | 8.65 | 9600.0 | 8.65 |
| 2020-12-09 | 8.75 | 8.69 | 8.73 | 8.69 | 14200.0 | 8.57 |
| 2020-12-08 | 8.76 | 8.74 | 8.74 | 8.74 | 17600.0 | 8.62 |
| 2020-12-07 | 8.76 | 8.69 | 8.69 | 8.76 | 7500.0 | 8.64 |
| 2020-12-04 | 8.77 | 8.7 | 8.72 | 8.76 | 23000.0 | 8.64 |
| 2020-12-03 | 8.76 | 8.72 | 8.72 | 8.75 | 10800.0 | 8.63 |
| 2020-12-02 | 8.74 | 8.73 | 8.73 | 8.74 | 8000.0 | 8.62 |
| 2020-12-01 | 8.74 | 8.7 | 8.74 | 8.73 | 9400.0 | 8.61 |
| 2020-11-30 | 8.76 | 8.7 | 8.73 | 8.74 | 11100.0 | 8.62 |
| 2020-11-27 | 8.72 | 8.69 | 8.69 | 8.72 | 600.0 | 8.6 |
| 2020-11-25 | 8.7 | 8.66 | 8.67 | 8.66 | 13000.0 | 8.54 |
| 2020-11-24 | 8.66 | 8.61 | 8.66 | 8.66 | 20800.0 | 8.54 |
| 2020-11-23 | 8.69 | 8.57 | 8.58 | 8.69 | 16700.0 | 8.57 |
| 2020-11-20 | 8.91 | 8.61 | 8.68 | 8.64 | 13200.0 | 8.52 |
| 2020-11-19 | 8.71 | 8.62 | 8.62 | 8.71 | 14500.0 | 8.59 |
| 2020-11-18 | 8.65 | 8.54 | 8.54 | 8.65 | 49700.0 | 8.53 |
| 2020-11-17 | 8.62 | 8.51 | 8.58 | 8.55 | 10300.0 | 8.43 |
| 2020-11-16 | 8.58 | 8.51 | 8.51 | 8.55 | 9200.0 | 8.43 |
| 2020-11-13 | 8.52 | 8.44 | 8.44 | 8.52 | 8600.0 | 8.4 |
| 2020-11-12 | 8.52 | 8.42 | 8.42 | 8.48 | 8900.0 | 8.36 |
| 2020-11-11 | 8.47 | 8.43 | 8.43 | 8.46 | 5700.0 | 8.34 |
| 2020-11-10 | 8.44 | 8.32 | 8.4 | 8.42 | 52200.0 | 8.3 |
| 2020-11-09 | 8.56 | 8.4 | 8.56 | 8.45 | 47000.0 | 8.33 |
| 2020-11-06 | 8.5 | 8.44 | 8.47 | 8.45 | 2000.0 | 8.33 |
| 2020-11-05 | 8.52 | 8.48 | 8.52 | 8.5 | 23900.0 | 8.38 |
| 2020-11-04 | 8.53 | 8.47 | 8.47 | 8.5 | 18000.0 | 8.38 |
| 2020-11-03 | 8.45 | 8.41 | 8.41 | 8.45 | 8400.0 | 8.33 |
| 2020-11-02 | 8.48 | 8.39 | 8.39 | 8.4 | 5600.0 | 8.28 |
| 2020-10-30 | 8.39 | 8.3 | 8.31 | 8.39 | 16600.0 | 8.27 |
| 2020-10-29 | 8.49 | 8.27 | 8.45 | 8.33 | 47200.0 | 8.21 |
| 2020-10-28 | 8.68 | 8.37 | 8.37 | 8.44 | 36600.0 | 8.32 |
| 2020-10-27 | 8.44 | 8.4 | 8.4 | 8.42 | 11500.0 | 8.3 |
| 2020-10-26 | 8.43 | 8.37 | 8.37 | 8.4 | 4400.0 | 8.28 |
| 2020-10-23 | 8.48 | 8.33 | 8.38 | 8.45 | 67600.0 | 8.33 |
| 2020-10-22 | 8.49 | 8.31 | 8.44 | 8.31 | 14200.0 | 8.2 |
| 2020-10-21 | 8.49 | 8.44 | 8.44 | 8.48 | 6700.0 | 8.36 |
| 2020-10-20 | 8.47 | 8.41 | 8.44 | 8.47 | 700.0 | 8.35 |
| 2020-10-19 | 8.45 | 8.34 | 8.45 | 8.43 | 23800.0 | 8.31 |
| 2020-10-16 | 8.51 | 8.4 | 8.51 | 8.46 | 29400.0 | 8.34 |
| 2020-10-15 | 8.49 | 8.42 | 8.49 | 8.49 | 11600.0 | 8.37 |
| 2020-10-14 | 8.55 | 8.45 | 8.52 | 8.49 | 12300.0 | 8.37 |
| 2020-10-13 | 8.53 | 8.45 | 8.47 | 8.51 | 12900.0 | 8.39 |
| 2020-10-12 | 8.52 | 8.46 | 8.46 | 8.5 | 13300.0 | 8.38 |
| 2020-10-09 | 8.46 | 8.4 | 8.41 | 8.43 | 38600.0 | 8.31 |
| 2020-10-08 | 8.48 | 8.42 | 8.48 | 8.42 | 8200.0 | 8.3 |
| 2020-10-07 | 8.51 | 8.4 | 8.47 | 8.4 | 11700.0 | 8.28 |
| 2020-10-06 | 8.44 | 8.37 | 8.37 | 8.38 | 64600.0 | 8.26 |
| 2020-10-05 | 8.47 | 8.34 | 8.39 | 8.38 | 23300.0 | 8.26 |
| 2020-10-02 | 8.45 | 8.4 | 8.45 | 8.41 | 5200.0 | 8.29 |
| 2020-10-01 | 8.48 | 8.39 | 8.48 | 8.42 | 15500.0 | 8.3 |
| 2020-09-30 | 8.44 | 8.31 | 8.4 | 8.38 | 16000.0 | 8.26 |
| 2020-09-29 | 8.56 | 8.4 | 8.54 | 8.4 | 41800.0 | 8.28 |
| 2020-09-28 | 8.58 | 8.48 | 8.49 | 8.49 | 33300.0 | 8.37 |
| 2020-09-25 | 8.54 | 8.38 | 8.38 | 8.49 | 39600.0 | 8.37 |
| 2020-09-24 | 8.46 | 8.23 | 8.39 | 8.36 | 33700.0 | 8.24 |
| 2020-09-23 | 8.47 | 8.26 | 8.45 | 8.38 | 25500.0 | 8.26 |
| 2020-09-22 | 8.41 | 8.36 | 8.36 | 8.41 | 8900.0 | 8.29 |
| 2020-09-21 | 8.42 | 8.34 | 8.38 | 8.34 | 31200.0 | 8.22 |
| 2020-09-18 | 8.47 | 8.4 | 8.42 | 8.4 | 20500.0 | 8.28 |
| 2020-09-17 | 8.45 | 8.37 | 8.39 | 8.4 | 24200.0 | 8.28 |
| 2020-09-16 | 8.46 | 8.4 | 8.46 | 8.45 | 13600.0 | 8.33 |
| 2020-09-15 | 8.54 | 8.42 | 8.54 | 8.46 | 16500.0 | 8.34 |
| 2020-09-14 | 8.59 | 8.52 | 8.52 | 8.56 | 5700.0 | 8.32 |
| 2020-09-11 | 8.59 | 8.52 | 8.59 | 8.52 | 12400.0 | 8.28 |
| 2020-09-10 | 8.6 | 8.54 | 8.59 | 8.56 | 17200.0 | 8.32 |
| 2020-09-09 | 8.52 | 8.5 | 8.5 | 8.52 | 5400.0 | 8.28 |
| 2020-09-08 | 8.52 | 8.38 | 8.41 | 8.52 | 14500.0 | 8.28 |
| 2020-09-04 | 8.47 | 8.41 | 8.47 | 8.43 | 34300.0 | 8.2 |
| 2020-09-03 | 8.54 | 8.48 | 8.5 | 8.48 | 9300.0 | 8.25 |
| 2020-09-02 | 8.55 | 8.49 | 8.52 | 8.49 | 13800.0 | 8.26 |
| 2020-09-01 | 8.51 | 8.45 | 8.45 | 8.51 | 12400.0 | 8.27 |
| 2020-08-31 | 8.52 | 8.44 | 8.48 | 8.49 | 22600.0 | 8.26 |
| 2020-08-28 | 8.52 | 8.4 | 8.43 | 8.5 | 15400.0 | 8.27 |
| 2020-08-27 | 8.49 | 8.44 | 8.44 | 8.45 | 13700.0 | 8.22 |
| 2020-08-26 | 8.48 | 8.44 | 8.45 | 8.47 | 10200.0 | 8.24 |
| 2020-08-25 | 8.45 | 8.38 | 8.4 | 8.38 | 10300.0 | 8.15 |
| 2020-08-24 | 8.48 | 8.42 | 8.48 | 8.42 | 12400.0 | 8.19 |
| 2020-08-21 | 8.46 | 8.43 | 8.43 | 8.44 | 15200.0 | 8.21 |
| 2020-08-20 | 8.45 | 8.39 | 8.41 | 8.43 | 12300.0 | 8.2 |
| 2020-08-19 | 8.47 | 8.39 | 8.39 | 8.42 | 11300.0 | 8.19 |
| 2020-08-18 | 8.45 | 8.38 | 8.45 | 8.41 | 7300.0 | 8.18 |
| 2020-08-17 | 8.49 | 8.42 | 8.45 | 8.42 | 28300.0 | 8.19 |
| 2020-08-14 | 8.45 | 8.4 | 8.45 | 8.44 | 7600.0 | 8.21 |
| 2020-08-13 | 8.44 | 8.41 | 8.42 | 8.43 | 26200.0 | 8.2 |
| 2020-08-12 | 8.42 | 8.36 | 8.36 | 8.39 | 9500.0 | 8.16 |
| 2020-08-11 | 8.47 | 8.32 | 8.37 | 8.37 | 59500.0 | 8.14 |
| 2020-08-10 | 8.39 | 8.37 | 8.37 | 8.38 | 15400.0 | 8.15 |
| 2020-08-07 | 8.38 | 8.27 | 8.27 | 8.35 | 45300.0 | 8.12 |
| 2020-08-06 | 8.38 | 8.35 | 8.36 | 8.37 | 18500.0 | 8.14 |
| 2020-08-05 | 8.37 | 8.35 | 8.37 | 8.37 | 17600.0 | 8.14 |
| 2020-08-04 | 8.38 | 8.34 | 8.34 | 8.34 | 21200.0 | 8.11 |
| 2020-08-03 | 8.4 | 8.34 | 8.4 | 8.36 | 34300.0 | 8.13 |
| 2020-07-31 | 8.38 | 8.35 | 8.37 | 8.37 | 10900.0 | 8.14 |
| 2020-07-30 | 8.36 | 8.3 | 8.3 | 8.36 | 13500.0 | 8.13 |
| 2020-07-29 | 8.35 | 8.29 | 8.29 | 8.32 | 52600.0 | 8.09 |
| 2020-07-28 | 8.39 | 8.31 | 8.39 | 8.32 | 22300.0 | 8.09 |
| 2020-07-27 | 8.39 | 8.32 | 8.32 | 8.39 | 15000.0 | 8.16 |
| 2020-07-24 | 8.35 | 8.28 | 8.31 | 8.34 | 32200.0 | 8.11 |
| 2020-07-23 | 8.37 | 8.3 | 8.3 | 8.33 | 7300.0 | 8.1 |
| 2020-07-22 | 8.42 | 8.2 | 8.41 | 8.32 | 64600.0 | 8.09 |
| 2020-07-21 | 8.42 | 8.33 | 8.35 | 8.41 | 20600.0 | 8.18 |
| 2020-07-20 | 8.36 | 8.32 | 8.36 | 8.32 | 7500.0 | 8.09 |
| 2020-07-17 | 8.35 | 8.29 | 8.29 | 8.34 | 7500.0 | 8.11 |
| 2020-07-16 | 8.35 | 8.29 | 8.29 | 8.31 | 25800.0 | 8.08 |
| 2020-07-15 | 8.4 | 8.28 | 8.4 | 8.3 | 54500.0 | 8.07 |
| 2020-07-14 | 8.32 | 8.22 | 8.22 | 8.28 | 55700.0 | 8.05 |
| 2020-07-13 | 8.31 | 8.19 | 8.3 | 8.2 | 60000.0 | 7.97 |
| 2020-07-10 | 8.4 | 8.2 | 8.23 | 8.26 | 32000.0 | 8.03 |
| 2020-07-09 | 8.35 | 8.23 | 8.29 | 8.25 | 35100.0 | 8.02 |
| 2020-07-08 | 8.32 | 8.29 | 8.29 | 8.3 | 12600.0 | 8.07 |
| 2020-07-07 | 8.32 | 8.28 | 8.3 | 8.31 | 15000.0 | 8.08 |
| 2020-07-06 | 8.34 | 8.29 | 8.31 | 8.31 | 28500.0 | 8.08 |
| 2020-07-02 | 8.34 | 8.22 | 8.28 | 8.25 | 21300.0 | 8.02 |
| 2020-07-01 | 8.34 | 8.19 | 8.26 | 8.23 | 24700.0 | 8.0 |
| 2020-06-30 | 8.32 | 8.22 | 8.22 | 8.23 | 7000.0 | 8.0 |
| 2020-06-29 | 8.28 | 8.23 | 8.28 | 8.24 | 20700.0 | 8.01 |
| 2020-06-26 | 8.31 | 8.21 | 8.21 | 8.22 | 12800.0 | 7.99 |
| 2020-06-25 | 8.31 | 8.26 | 8.28 | 8.27 | 21800.0 | 8.04 |
| 2020-06-24 | 8.37 | 8.26 | 8.35 | 8.26 | 25400.0 | 8.03 |
| 2020-06-23 | 8.4 | 8.32 | 8.32 | 8.34 | 21100.0 | 8.11 |
| 2020-06-22 | 8.33 | 8.26 | 8.3 | 8.27 | 14000.0 | 8.04 |
| 2020-06-19 | 8.36 | 8.28 | 8.35 | 8.31 | 21300.0 | 8.08 |
| 2020-06-18 | 8.33 | 8.27 | 8.33 | 8.28 | 9000.0 | 8.05 |
| 2020-06-17 | 8.36 | 8.3 | 8.31 | 8.33 | 6300.0 | 8.1 |
| 2020-06-16 | 8.41 | 8.3 | 8.38 | 8.33 | 23100.0 | 8.1 |
| 2020-06-15 | 8.31 | 8.19 | 8.24 | 8.31 | 16100.0 | 8.08 |
| 2020-06-12 | 8.51 | 8.35 | 8.39 | 8.4 | 45500.0 | 8.05 |
| 2020-06-11 | 8.54 | 8.32 | 8.37 | 8.41 | 24200.0 | 8.06 |
| 2020-06-10 | 8.56 | 8.49 | 8.56 | 8.5 | 12400.0 | 8.15 |
| 2020-06-09 | 8.7 | 8.41 | 8.56 | 8.41 | 33100.0 | 8.06 |
| 2020-06-08 | 8.58 | 8.45 | 8.45 | 8.53 | 30900.0 | 8.18 |
| 2020-06-05 | 8.5 | 8.45 | 8.48 | 8.48 | 13000.0 | 8.13 |
| 2020-06-04 | 8.5 | 8.41 | 8.41 | 8.42 | 607800.0 | 8.07 |
| 2020-06-03 | 8.48 | 8.4 | 8.4 | 8.48 | 27300.0 | 8.13 |
| 2020-06-02 | 8.43 | 8.37 | 8.4 | 8.4 | 5600.0 | 8.05 |
| 2020-06-01 | 8.59 | 8.31 | 8.36 | 8.34 | 36600.0 | 7.99 |
| 2020-05-29 | 8.4 | 8.32 | 8.32 | 8.35 | 15600.0 | 8.0 |
| 2020-05-28 | 8.51 | 8.32 | 8.39 | 8.36 | 11100.0 | 8.01 |
| 2020-05-27 | 8.38 | 8.3 | 8.3 | 8.32 | 23500.0 | 7.97 |
| 2020-05-26 | 8.43 | 8.3 | 8.43 | 8.3 | 5200.0 | 7.96 |
| 2020-05-22 | 8.33 | 8.2 | 8.2 | 8.32 | 38600.0 | 7.97 |
| 2020-05-21 | 8.38 | 8.2 | 8.21 | 8.2 | 39700.0 | 7.86 |
| 2020-05-20 | 8.31 | 8.15 | 8.19 | 8.23 | 27200.0 | 7.89 |
| 2020-05-19 | 8.3 | 8.16 | 8.2 | 8.18 | 26900.0 | 7.84 |
| 2020-05-18 | 8.27 | 8.13 | 8.14 | 8.23 | 29700.0 | 7.89 |
| 2020-05-15 | 8.12 | 8.0 | 8.0 | 8.11 | 11000.0 | 7.77 |
| 2020-05-14 | 8.06 | 8.0 | 8.0 | 8.03 | 25900.0 | 7.7 |
| 2020-05-13 | 8.27 | 8.0 | 8.15 | 8.0 | 12600.0 | 7.67 |
| 2020-05-12 | 8.21 | 8.16 | 8.21 | 8.16 | 21100.0 | 7.82 |
| 2020-05-11 | 8.23 | 8.18 | 8.19 | 8.18 | 24400.0 | 7.84 |
| 2020-05-08 | 8.2 | 8.13 | 8.17 | 8.2 | 35100.0 | 7.86 |
| 2020-05-07 | 8.19 | 8.1 | 8.16 | 8.13 | 28900.0 | 7.79 |
| 2020-05-06 | 8.24 | 8.07 | 8.13 | 8.15 | 46500.0 | 7.81 |
| 2020-05-05 | 8.15 | 7.96 | 7.96 | 8.13 | 43600.0 | 7.79 |
| 2020-05-04 | 7.99 | 7.9 | 7.91 | 7.99 | 36000.0 | 7.66 |
| 2020-05-01 | 7.91 | 7.82 | 7.82 | 7.85 | 20600.0 | 7.52 |
| 2020-04-30 | 7.98 | 7.81 | 7.95 | 7.85 | 86900.0 | 7.52 |
| 2020-04-29 | 8.01 | 7.83 | 7.93 | 7.94 | 153400.0 | 7.61 |
| 2020-04-28 | 8.02 | 7.83 | 7.85 | 7.88 | 111600.0 | 7.55 |
| 2020-04-27 | 8.01 | 7.86 | 7.89 | 7.87 | 63400.0 | 7.54 |
| 2020-04-24 | 7.95 | 7.87 | 7.9 | 7.91 | 33500.0 | 7.58 |
| 2020-04-23 | 7.98 | 7.86 | 7.87 | 7.92 | 59700.0 | 7.59 |
| 2020-04-22 | 8.05 | 7.7 | 8.0 | 7.89 | 82900.0 | 7.56 |
| 2020-04-21 | 7.88 | 7.79 | 7.87 | 7.8 | 18700.0 | 7.48 |
| 2020-04-20 | 7.96 | 7.83 | 7.83 | 7.93 | 36600.0 | 7.6 |
| 2020-04-17 | 8.01 | 7.9 | 7.97 | 7.95 | 90400.0 | 7.62 |
| 2020-04-16 | 7.84 | 7.77 | 7.77 | 7.81 | 37800.0 | 7.49 |
| 2020-04-15 | 7.9 | 7.74 | 7.74 | 7.75 | 58900.0 | 7.43 |
| 2020-04-14 | 8.01 | 7.79 | 7.85 | 7.93 | 77900.0 | 7.6 |
| 2020-04-13 | 7.92 | 7.65 | 7.92 | 7.68 | 116100.0 | 7.36 |
| 2020-04-09 | 7.95 | 7.57 | 7.81 | 7.9 | 104600.0 | 7.57 |
| 2020-04-08 | 8.02 | 7.55 | 7.89 | 7.89 | 157500.0 | 7.56 |
| 2020-04-07 | 8.21 | 7.82 | 8.04 | 7.96 | 30300.0 | 7.63 |
| 2020-04-06 | 8.26 | 7.7 | 7.7 | 8.03 | 129100.0 | 7.7 |
| 2020-04-03 | 7.83 | 7.55 | 7.7 | 7.61 | 37900.0 | 7.29 |
| 2020-04-02 | 7.75 | 7.48 | 7.48 | 7.75 | 11700.0 | 7.43 |
| 2020-04-01 | 7.85 | 7.44 | 7.83 | 7.52 | 34800.0 | 7.21 |
| 2020-03-31 | 8.11 | 7.84 | 7.92 | 7.84 | 36300.0 | 7.51 |
| 2020-03-30 | 8.1 | 7.83 | 7.83 | 7.91 | 37900.0 | 7.58 |
| 2020-03-27 | 8.2 | 7.74 | 8.14 | 7.81 | 50000.0 | 7.49 |
| 2020-03-26 | 8.13 | 7.87 | 7.87 | 8.13 | 19600.0 | 7.79 |
| 2020-03-25 | 7.82 | 7.1 | 7.1 | 7.79 | 69300.0 | 7.47 |
| 2020-03-24 | 7.23 | 6.7 | 7.02 | 7.08 | 68000.0 | 6.79 |
| 2020-03-23 | 6.91 | 6.32 | 6.61 | 6.67 | 127500.0 | 6.39 |
| 2020-03-20 | 7.0 | 6.26 | 6.26 | 6.68 | 88900.0 | 6.4 |
| 2020-03-19 | 6.23 | 5.26 | 5.71 | 6.19 | 63400.0 | 5.93 |
| 2020-03-18 | 6.87 | 4.94 | 6.87 | 5.75 | 215600.0 | 5.51 |
| 2020-03-17 | 7.52 | 6.81 | 7.52 | 7.05 | 41800.0 | 6.76 |
| 2020-03-16 | 8.25 | 7.51 | 7.88 | 7.51 | 25200.0 | 7.2 |
| 2020-03-13 | 8.58 | 8.13 | 8.13 | 8.35 | 78700.0 | 7.91 |
| 2020-03-12 | 8.1 | 7.62 | 7.98 | 7.9 | 38600.0 | 7.48 |
| 2020-03-11 | 8.91 | 8.12 | 8.87 | 8.15 | 117800.0 | 7.72 |
| 2020-03-10 | 8.75 | 8.59 | 8.59 | 8.72 | 76200.0 | 8.26 |
| 2020-03-09 | 8.69 | 8.11 | 8.55 | 8.62 | 40300.0 | 8.16 |
| 2020-03-06 | 8.93 | 8.85 | 8.85 | 8.9 | 33100.0 | 8.43 |
| 2020-03-05 | 9.09 | 8.85 | 9.09 | 8.93 | 44500.0 | 8.46 |
| 2020-03-04 | 9.17 | 9.03 | 9.03 | 9.09 | 34300.0 | 8.61 |
| 2020-03-03 | 9.14 | 9.0 | 9.08 | 9.04 | 46200.0 | 8.56 |
| 2020-03-02 | 9.13 | 9.02 | 9.02 | 9.09 | 47600.0 | 8.61 |
| 2020-02-28 | 9.1 | 9.0 | 9.08 | 9.05 | 39800.0 | 8.57 |
| 2020-02-27 | 9.23 | 9.12 | 9.23 | 9.15 | 44400.0 | 8.67 |
| 2020-02-26 | 9.3 | 9.2 | 9.27 | 9.27 | 18000.0 | 8.78 |
| 2020-02-25 | 9.36 | 9.23 | 9.35 | 9.27 | 24100.0 | 8.78 |
| 2020-02-24 | 9.33 | 9.27 | 9.27 | 9.31 | 10100.0 | 8.82 |
| 2020-02-21 | 9.41 | 9.33 | 9.39 | 9.33 | 36300.0 | 8.84 |
| 2020-02-20 | 9.38 | 9.33 | 9.36 | 9.35 | 60800.0 | 8.85 |
| 2020-02-19 | 9.4 | 9.33 | 9.36 | 9.34 | 30600.0 | 8.84 |
| 2020-02-18 | 9.4 | 9.32 | 9.36 | 9.33 | 23600.0 | 8.84 |