| 名前 | Great Elm Capital Corp. Common Stock |
| ティッカー | GECC |
| 国 | United States |
| 上場年 | nan |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 3.25 | 3.12 | 3.21 | 3.22 | 290100.0 | 3.22 |
| 2021-02-12 | 3.31 | 3.18 | 3.3 | 3.21 | 324400.0 | 3.21 |
| 2021-02-11 | 3.34 | 3.25 | 3.28 | 3.28 | 184500.0 | 3.28 |
| 2021-02-10 | 3.37 | 3.21 | 3.37 | 3.31 | 310700.0 | 3.31 |
| 2021-02-09 | 3.4 | 3.1 | 3.15 | 3.39 | 989400.0 | 3.39 |
| 2021-02-08 | 3.22 | 3.06 | 3.19 | 3.13 | 368200.0 | 3.13 |
| 2021-02-05 | 3.21 | 3.1 | 3.18 | 3.11 | 164100.0 | 3.11 |
| 2021-02-04 | 3.2 | 3.09 | 3.12 | 3.16 | 240300.0 | 3.16 |
| 2021-02-03 | 3.08 | 3.01 | 3.01 | 3.08 | 177500.0 | 3.08 |
| 2021-02-02 | 3.12 | 3.03 | 3.1 | 3.04 | 266400.0 | 3.04 |
| 2021-02-01 | 3.16 | 3.03 | 3.16 | 3.07 | 243500.0 | 3.07 |
| 2021-01-29 | 3.25 | 3.1 | 3.17 | 3.16 | 174000.0 | 3.16 |
| 2021-01-28 | 3.23 | 3.1 | 3.17 | 3.18 | 155300.0 | 3.18 |
| 2021-01-27 | 3.3 | 3.16 | 3.25 | 3.17 | 199900.0 | 3.17 |
| 2021-01-26 | 3.35 | 3.24 | 3.31 | 3.29 | 123600.0 | 3.29 |
| 2021-01-25 | 3.3 | 3.08 | 3.08 | 3.28 | 337000.0 | 3.28 |
| 2021-01-22 | 3.24 | 3.1 | 3.23 | 3.24 | 393500.0 | 3.24 |
| 2021-01-21 | 3.37 | 3.2 | 3.36 | 3.23 | 325100.0 | 3.23 |
| 2021-01-20 | 3.5 | 3.27 | 3.5 | 3.41 | 345800.0 | 3.41 |
| 2021-01-19 | 3.55 | 3.41 | 3.51 | 3.46 | 475700.0 | 3.46 |
| 2021-01-15 | 3.55 | 3.46 | 3.51 | 3.5 | 101600.0 | 3.5 |
| 2021-01-14 | 3.54 | 3.47 | 3.54 | 3.53 | 120900.0 | 3.53 |
| 2021-01-13 | 3.59 | 3.47 | 3.55 | 3.52 | 263600.0 | 3.52 |
| 2021-01-12 | 3.6 | 3.51 | 3.54 | 3.56 | 149500.0 | 3.56 |
| 2021-01-11 | 3.6 | 3.53 | 3.59 | 3.56 | 172600.0 | 3.56 |
| 2021-01-08 | 3.69 | 3.56 | 3.67 | 3.57 | 154500.0 | 3.57 |
| 2021-01-07 | 3.7 | 3.61 | 3.66 | 3.7 | 126500.0 | 3.7 |
| 2021-01-06 | 3.7 | 3.6 | 3.61 | 3.63 | 150800.0 | 3.63 |
| 2021-01-05 | 3.64 | 3.35 | 3.43 | 3.57 | 280200.0 | 3.57 |
| 2021-01-04 | 3.64 | 3.45 | 3.61 | 3.47 | 280900.0 | 3.47 |
| 2020-12-31 | 3.71 | 3.44 | 3.65 | 3.6 | 367800.0 | 3.6 |
| 2020-12-30 | 3.81 | 3.61 | 3.78 | 3.69 | 230700.0 | 3.69 |
| 2020-12-29 | 3.9 | 3.75 | 3.82 | 3.8 | 256900.0 | 3.79 |
| 2020-12-28 | 3.93 | 3.78 | 3.8 | 3.78 | 373700.0 | 3.77 |
| 2020-12-24 | 3.85 | 3.73 | 3.82 | 3.79 | 147100.0 | 3.78 |
| 2020-12-23 | 3.86 | 3.7 | 3.83 | 3.82 | 245200.0 | 3.81 |
| 2020-12-22 | 3.98 | 3.8 | 3.94 | 3.81 | 240000.0 | 3.8 |
| 2020-12-21 | 3.98 | 3.85 | 3.93 | 3.88 | 336400.0 | 3.87 |
| 2020-12-18 | 4.07 | 4.0 | 4.06 | 4.04 | 105500.0 | 4.03 |
| 2020-12-17 | 4.08 | 4.0 | 4.08 | 4.06 | 134600.0 | 4.05 |
| 2020-12-16 | 4.08 | 3.98 | 4.06 | 4.06 | 127800.0 | 4.05 |
| 2020-12-15 | 4.07 | 3.96 | 4.07 | 4.06 | 137400.0 | 4.05 |
| 2020-12-14 | 4.1 | 3.91 | 4.01 | 4.04 | 409200.0 | 4.03 |
| 2020-12-11 | 4.12 | 3.94 | 3.95 | 3.97 | 474300.0 | 3.96 |
| 2020-12-10 | 4.0 | 3.79 | 3.88 | 3.94 | 204500.0 | 3.93 |
| 2020-12-09 | 4.08 | 3.9 | 3.9 | 3.99 | 364100.0 | 3.98 |
| 2020-12-08 | 3.88 | 3.76 | 3.82 | 3.88 | 163000.0 | 3.87 |
| 2020-12-07 | 3.84 | 3.7 | 3.76 | 3.84 | 178500.0 | 3.83 |
| 2020-12-04 | 3.84 | 3.74 | 3.78 | 3.76 | 301900.0 | 3.75 |
| 2020-12-03 | 3.79 | 3.67 | 3.67 | 3.78 | 295300.0 | 3.77 |
| 2020-12-02 | 3.67 | 3.57 | 3.61 | 3.66 | 609300.0 | 3.65 |
| 2020-12-01 | 3.64 | 3.55 | 3.61 | 3.62 | 231400.0 | 3.61 |
| 2020-11-30 | 3.68 | 3.47 | 3.68 | 3.59 | 310000.0 | 3.58 |
| 2020-11-27 | 3.72 | 3.64 | 3.71 | 3.69 | 264800.0 | 3.68 |
| 2020-11-25 | 3.72 | 3.6 | 3.72 | 3.68 | 456500.0 | 3.66 |
| 2020-11-24 | 3.76 | 3.63 | 3.71 | 3.7 | 446800.0 | 3.68 |
| 2020-11-23 | 3.65 | 3.41 | 3.42 | 3.64 | 570500.0 | 3.62 |
| 2020-11-20 | 3.41 | 3.32 | 3.37 | 3.4 | 241200.0 | 3.39 |
| 2020-11-19 | 3.35 | 3.18 | 3.2 | 3.34 | 339700.0 | 3.32 |
| 2020-11-18 | 3.26 | 3.17 | 3.21 | 3.19 | 363900.0 | 3.18 |
| 2020-11-17 | 3.2 | 3.0 | 3.05 | 3.17 | 323000.0 | 3.16 |
| 2020-11-16 | 3.12 | 2.95 | 2.99 | 3.04 | 393700.0 | 3.03 |
| 2020-11-13 | 3.04 | 2.87 | 2.9 | 2.96 | 419500.0 | 2.94 |
| 2020-11-12 | 2.93 | 2.82 | 2.86 | 2.89 | 251900.0 | 2.88 |
| 2020-11-11 | 2.85 | 2.74 | 2.8 | 2.83 | 219400.0 | 2.82 |
| 2020-11-10 | 2.82 | 2.62 | 2.63 | 2.79 | 305800.0 | 2.78 |
| 2020-11-09 | 2.75 | 2.59 | 2.72 | 2.63 | 450400.0 | 2.62 |
| 2020-11-06 | 2.57 | 2.49 | 2.52 | 2.54 | 161500.0 | 2.53 |
| 2020-11-05 | 2.53 | 2.46 | 2.49 | 2.51 | 160600.0 | 2.5 |
| 2020-11-04 | 2.53 | 2.44 | 2.46 | 2.45 | 239400.0 | 2.44 |
| 2020-11-03 | 2.61 | 2.5 | 2.61 | 2.5 | 159400.0 | 2.49 |
| 2020-11-02 | 2.63 | 2.47 | 2.61 | 2.56 | 150600.0 | 2.55 |
| 2020-10-30 | 2.7 | 2.51 | 2.69 | 2.57 | 248300.0 | 2.55 |
| 2020-10-29 | 2.78 | 2.49 | 2.78 | 2.55 | 446100.0 | 2.54 |
| 2020-10-28 | 2.88 | 2.79 | 2.87 | 2.86 | 228500.0 | 2.84 |
| 2020-10-27 | 2.93 | 2.87 | 2.93 | 2.88 | 176500.0 | 2.86 |
| 2020-10-26 | 2.93 | 2.88 | 2.93 | 2.9 | 230400.0 | 2.88 |
| 2020-10-23 | 2.96 | 2.89 | 2.91 | 2.92 | 213500.0 | 2.9 |
| 2020-10-22 | 2.92 | 2.86 | 2.87 | 2.89 | 185900.0 | 2.87 |
| 2020-10-21 | 2.94 | 2.86 | 2.92 | 2.88 | 152900.0 | 2.86 |
| 2020-10-20 | 2.96 | 2.89 | 2.96 | 2.92 | 158800.0 | 2.9 |
| 2020-10-19 | 2.96 | 2.89 | 2.93 | 2.94 | 258100.0 | 2.92 |
| 2020-10-16 | 2.97 | 2.89 | 2.93 | 2.9 | 181100.0 | 2.88 |
| 2020-10-15 | 2.97 | 2.88 | 2.93 | 2.93 | 191800.0 | 2.91 |
| 2020-10-14 | 2.99 | 2.89 | 2.89 | 2.91 | 144300.0 | 2.89 |
| 2020-10-13 | 2.97 | 2.91 | 2.95 | 2.91 | 120500.0 | 2.89 |
| 2020-10-12 | 3.0 | 2.91 | 2.98 | 2.93 | 193000.0 | 2.91 |
| 2020-10-09 | 2.99 | 2.88 | 2.94 | 2.93 | 322700.0 | 2.91 |
| 2020-10-08 | 2.99 | 2.89 | 2.99 | 2.89 | 323600.0 | 2.87 |
| 2020-10-07 | 3.02 | 2.88 | 2.88 | 2.92 | 303400.0 | 2.9 |
| 2020-10-06 | 3.03 | 2.84 | 3.03 | 2.88 | 414500.0 | 2.86 |
| 2020-10-05 | 3.04 | 2.96 | 2.96 | 2.98 | 122000.0 | 2.95 |
| 2020-10-02 | 3.04 | 2.93 | 2.94 | 2.96 | 289100.0 | 2.94 |
| 2020-10-01 | 3.28 | 3.03 | 3.24 | 3.15 | 179500.0 | 3.13 |
| 2020-09-30 | 3.37 | 3.28 | 3.33 | 3.3 | 56700.0 | 3.27 |
| 2020-09-29 | 3.45 | 3.27 | 3.37 | 3.28 | 213000.0 | 3.26 |
| 2020-09-28 | 3.48 | 3.33 | 3.37 | 3.47 | 298900.0 | 3.44 |
| 2020-09-25 | 3.41 | 3.25 | 3.39 | 3.35 | 211500.0 | 3.32 |
| 2020-09-24 | 3.4 | 3.22 | 3.4 | 3.37 | 147500.0 | 3.33 |
| 2020-09-23 | 3.51 | 3.28 | 3.45 | 3.36 | 171500.0 | 3.33 |
| 2020-09-22 | 3.56 | 3.32 | 3.5 | 3.39 | 260800.0 | 3.35 |
| 2020-09-21 | 3.66 | 3.41 | 3.58 | 3.52 | 208500.0 | 3.49 |
| 2020-09-18 | 3.43 | 3.31 | 3.36 | 3.41 | 148700.0 | 3.38 |
| 2020-09-17 | 3.37 | 3.18 | 3.18 | 3.28 | 133800.0 | 3.25 |
| 2020-09-16 | 3.3 | 3.18 | 3.25 | 3.18 | 113900.0 | 3.15 |
| 2020-09-15 | 3.38 | 3.17 | 3.2 | 3.19 | 142500.0 | 3.16 |
| 2020-09-14 | 3.34 | 3.11 | 3.32 | 3.22 | 302500.0 | 3.19 |
| 2020-09-11 | 3.68 | 3.23 | 3.68 | 3.34 | 244200.0 | 3.31 |
| 2020-09-10 | 3.95 | 3.58 | 3.93 | 3.63 | 256800.0 | 3.6 |
| 2020-09-09 | 4.12 | 3.9 | 4.01 | 3.91 | 75600.0 | 3.87 |
| 2020-09-08 | 4.09 | 3.82 | 4.09 | 4.0 | 154000.0 | 3.96 |
| 2020-09-04 | 4.26 | 3.99 | 4.19 | 4.09 | 107300.0 | 4.05 |
| 2020-09-03 | 4.37 | 4.02 | 4.37 | 4.11 | 327300.0 | 4.07 |
| 2020-09-02 | 4.87 | 4.49 | 4.84 | 4.73 | 493100.0 | 4.69 |
| 2020-09-01 | 4.82 | 4.39 | 4.41 | 4.82 | 166300.0 | 4.78 |
| 2020-08-31 | 4.63 | 4.33 | 4.6 | 4.48 | 478700.0 | 4.44 |
| 2020-08-28 | 5.02 | 4.68 | 4.94 | 4.71 | 130400.0 | 4.67 |
| 2020-08-27 | 5.02 | 4.9 | 5.0 | 4.95 | 135900.0 | 4.89 |
| 2020-08-26 | 5.22 | 4.88 | 5.03 | 4.99 | 138900.0 | 4.93 |
| 2020-08-25 | 5.06 | 4.93 | 5.01 | 5.0 | 69600.0 | 4.94 |
| 2020-08-24 | 5.12 | 4.92 | 5.05 | 4.97 | 135000.0 | 4.91 |
| 2020-08-21 | 5.37 | 5.08 | 5.17 | 5.08 | 95600.0 | 5.03 |
| 2020-08-20 | 5.4 | 5.07 | 5.12 | 5.12 | 152400.0 | 5.07 |
| 2020-08-19 | 5.14 | 5.05 | 5.14 | 5.12 | 50100.0 | 5.07 |
| 2020-08-18 | 5.27 | 5.07 | 5.22 | 5.14 | 75200.0 | 5.09 |
| 2020-08-17 | 5.37 | 4.88 | 4.99 | 5.18 | 259900.0 | 5.12 |
| 2020-08-14 | 5.15 | 4.75 | 4.83 | 5.07 | 126100.0 | 5.02 |
| 2020-08-13 | 4.8 | 4.63 | 4.67 | 4.8 | 140800.0 | 4.75 |
| 2020-08-12 | 4.67 | 4.58 | 4.63 | 4.65 | 69600.0 | 4.6 |
| 2020-08-11 | 4.63 | 4.5 | 4.57 | 4.56 | 115400.0 | 4.51 |
| 2020-08-10 | 4.5 | 4.38 | 4.43 | 4.49 | 74800.0 | 4.44 |
| 2020-08-07 | 4.49 | 4.34 | 4.37 | 4.45 | 128500.0 | 4.4 |
| 2020-08-06 | 4.38 | 4.25 | 4.29 | 4.38 | 82300.0 | 4.33 |
| 2020-08-05 | 4.29 | 4.2 | 4.24 | 4.24 | 51300.0 | 4.2 |
| 2020-08-04 | 4.27 | 4.18 | 4.18 | 4.2 | 64700.0 | 4.15 |
| 2020-08-03 | 4.27 | 3.84 | 4.2 | 4.18 | 141000.0 | 4.14 |
| 2020-07-31 | 4.37 | 4.25 | 4.36 | 4.25 | 71500.0 | 4.21 |
| 2020-07-30 | 4.47 | 4.29 | 4.44 | 4.35 | 118600.0 | 4.3 |
| 2020-07-29 | 4.59 | 4.44 | 4.44 | 4.55 | 105100.0 | 4.49 |
| 2020-07-28 | 4.51 | 4.39 | 4.4 | 4.42 | 149200.0 | 4.36 |
| 2020-07-27 | 4.57 | 4.31 | 4.34 | 4.42 | 107200.0 | 4.36 |
| 2020-07-24 | 4.49 | 4.2 | 4.41 | 4.23 | 144100.0 | 4.18 |
| 2020-07-23 | 4.49 | 4.3 | 4.36 | 4.46 | 124600.0 | 4.4 |
| 2020-07-22 | 4.44 | 4.15 | 4.28 | 4.32 | 169700.0 | 4.27 |
| 2020-07-21 | 4.28 | 4.1 | 4.16 | 4.24 | 86900.0 | 4.19 |
| 2020-07-20 | 4.23 | 4.05 | 4.07 | 4.21 | 129000.0 | 4.16 |
| 2020-07-17 | 4.1 | 3.91 | 4.01 | 4.07 | 91700.0 | 4.02 |
| 2020-07-16 | 4.02 | 3.85 | 3.9 | 4.0 | 67200.0 | 3.95 |
| 2020-07-15 | 3.91 | 3.61 | 3.76 | 3.86 | 159600.0 | 3.82 |
| 2020-07-14 | 4.05 | 3.75 | 4.02 | 3.75 | 209000.0 | 3.7 |
| 2020-07-13 | 4.1 | 3.93 | 4.0 | 4.02 | 70700.0 | 3.97 |
| 2020-07-10 | 4.02 | 3.87 | 3.9 | 3.97 | 49100.0 | 3.92 |
| 2020-07-09 | 4.05 | 3.86 | 4.05 | 3.88 | 96800.0 | 3.83 |
| 2020-07-08 | 4.07 | 4.0 | 4.07 | 4.04 | 40900.0 | 3.99 |
| 2020-07-07 | 4.08 | 3.94 | 4.02 | 4.07 | 68500.0 | 4.02 |
| 2020-07-06 | 4.19 | 4.04 | 4.18 | 4.06 | 111000.0 | 4.01 |
| 2020-07-02 | 4.24 | 4.12 | 4.17 | 4.13 | 56700.0 | 4.08 |
| 2020-07-01 | 4.19 | 4.11 | 4.16 | 4.14 | 48800.0 | 4.08 |
| 2020-06-30 | 4.32 | 4.16 | 4.25 | 4.16 | 71100.0 | 4.1 |
| 2020-06-29 | 4.35 | 4.2 | 4.28 | 4.28 | 75200.0 | 4.23 |
| 2020-06-26 | 4.42 | 4.21 | 4.25 | 4.36 | 113700.0 | 4.29 |
| 2020-06-25 | 4.34 | 4.15 | 4.15 | 4.27 | 94000.0 | 4.2 |
| 2020-06-24 | 4.31 | 4.15 | 4.25 | 4.19 | 97100.0 | 4.12 |
| 2020-06-23 | 4.34 | 4.11 | 4.28 | 4.25 | 84700.0 | 4.18 |
| 2020-06-22 | 4.24 | 3.98 | 4.14 | 4.2 | 59400.0 | 4.13 |
| 2020-06-19 | 4.39 | 3.99 | 4.37 | 4.11 | 89900.0 | 4.04 |
| 2020-06-18 | 4.34 | 4.14 | 4.14 | 4.31 | 82600.0 | 4.24 |
| 2020-06-17 | 4.34 | 4.1 | 4.11 | 4.12 | 170700.0 | 4.05 |
| 2020-06-16 | 4.22 | 4.04 | 4.05 | 4.11 | 119000.0 | 4.04 |
| 2020-06-15 | 4.18 | 3.76 | 3.9 | 3.98 | 106200.0 | 3.92 |
| 2020-06-12 | 4.21 | 3.85 | 3.85 | 4.07 | 110400.0 | 4.0 |
| 2020-06-11 | 4.2 | 3.71 | 4.0 | 3.72 | 250800.0 | 3.66 |
| 2020-06-10 | 4.75 | 4.15 | 4.6 | 4.35 | 126900.0 | 4.28 |
| 2020-06-09 | 4.82 | 4.49 | 4.65 | 4.58 | 196500.0 | 4.5 |
| 2020-06-08 | 4.88 | 4.64 | 4.81 | 4.83 | 271500.0 | 4.75 |
| 2020-06-05 | 4.54 | 3.98 | 4.09 | 4.49 | 447600.0 | 4.41 |
| 2020-06-04 | 3.77 | 3.61 | 3.67 | 3.72 | 109200.0 | 3.66 |
| 2020-06-03 | 3.66 | 3.53 | 3.61 | 3.53 | 109900.0 | 3.47 |
| 2020-06-02 | 3.7 | 3.48 | 3.61 | 3.53 | 151200.0 | 3.47 |
| 2020-06-01 | 3.61 | 3.33 | 3.4 | 3.58 | 258300.0 | 3.52 |
| 2020-05-29 | 3.4 | 3.15 | 3.38 | 3.16 | 113700.0 | 3.11 |
| 2020-05-28 | 3.88 | 3.38 | 3.88 | 3.41 | 123800.0 | 3.36 |
| 2020-05-27 | 3.89 | 3.44 | 3.46 | 3.87 | 235500.0 | 3.79 |
| 2020-05-26 | 3.4 | 3.17 | 3.21 | 3.36 | 232900.0 | 3.29 |
| 2020-05-22 | 3.14 | 2.98 | 3.03 | 3.11 | 105000.0 | 3.05 |
| 2020-05-21 | 3.04 | 2.95 | 2.98 | 3.01 | 83500.0 | 2.95 |
| 2020-05-20 | 3.02 | 2.93 | 2.99 | 2.98 | 81000.0 | 2.91 |
| 2020-05-19 | 2.99 | 2.9 | 2.9 | 2.96 | 68800.0 | 2.9 |
| 2020-05-18 | 3.03 | 2.89 | 2.93 | 2.94 | 77500.0 | 2.88 |
| 2020-05-15 | 3.03 | 2.83 | 3.03 | 2.89 | 70200.0 | 2.83 |
| 2020-05-14 | 3.22 | 2.96 | 3.19 | 3.02 | 65700.0 | 2.96 |
| 2020-05-13 | 3.29 | 3.15 | 3.26 | 3.2 | 28400.0 | 3.13 |
| 2020-05-12 | 3.29 | 3.12 | 3.12 | 3.23 | 66500.0 | 3.16 |
| 2020-05-11 | 3.26 | 3.05 | 3.11 | 3.12 | 295800.0 | 3.06 |
| 2020-05-08 | 3.21 | 3.12 | 3.19 | 3.13 | 48300.0 | 3.07 |
| 2020-05-07 | 3.28 | 3.13 | 3.27 | 3.22 | 56600.0 | 3.15 |
| 2020-05-06 | 3.35 | 3.22 | 3.32 | 3.28 | 27500.0 | 3.21 |
| 2020-05-05 | 3.38 | 3.25 | 3.27 | 3.29 | 87600.0 | 3.22 |
| 2020-05-04 | 3.27 | 3.17 | 3.23 | 3.25 | 25200.0 | 3.18 |
| 2020-05-01 | 3.39 | 3.24 | 3.3 | 3.24 | 40300.0 | 3.17 |
| 2020-04-30 | 3.46 | 3.32 | 3.46 | 3.34 | 74400.0 | 3.27 |
| 2020-04-29 | 3.47 | 3.32 | 3.45 | 3.44 | 78500.0 | 3.37 |
| 2020-04-28 | 3.56 | 3.39 | 3.39 | 3.43 | 126400.0 | 3.35 |
| 2020-04-27 | 3.61 | 3.37 | 3.41 | 3.39 | 113800.0 | 3.3 |
| 2020-04-24 | 3.61 | 3.42 | 3.61 | 3.42 | 35400.0 | 3.34 |
| 2020-04-23 | 3.66 | 3.33 | 3.53 | 3.4 | 89700.0 | 3.32 |
| 2020-04-22 | 3.66 | 3.56 | 3.61 | 3.56 | 41000.0 | 3.47 |
| 2020-04-21 | 3.74 | 3.53 | 3.71 | 3.59 | 39100.0 | 3.5 |
| 2020-04-20 | 3.75 | 3.51 | 3.72 | 3.64 | 66100.0 | 3.55 |
| 2020-04-17 | 3.71 | 3.41 | 3.44 | 3.63 | 79200.0 | 3.54 |
| 2020-04-16 | 3.5 | 3.18 | 3.2 | 3.36 | 82700.0 | 3.27 |
| 2020-04-15 | 3.21 | 3.02 | 3.19 | 3.12 | 49000.0 | 3.04 |
| 2020-04-14 | 3.19 | 3.0 | 3.12 | 3.12 | 43100.0 | 3.04 |
| 2020-04-13 | 3.17 | 3.02 | 3.07 | 3.08 | 81900.0 | 3.0 |
| 2020-04-09 | 3.14 | 2.83 | 2.86 | 3.0 | 124400.0 | 2.92 |
| 2020-04-08 | 3.06 | 2.83 | 2.94 | 2.83 | 79500.0 | 2.76 |
| 2020-04-07 | 3.0 | 2.64 | 2.64 | 2.83 | 57800.0 | 2.76 |
| 2020-04-06 | 2.63 | 2.44 | 2.44 | 2.59 | 102900.0 | 2.52 |
| 2020-04-03 | 2.69 | 2.35 | 2.64 | 2.44 | 45600.0 | 2.38 |
| 2020-04-02 | 2.81 | 2.59 | 2.61 | 2.63 | 44500.0 | 2.57 |
| 2020-04-01 | 2.72 | 2.57 | 2.7 | 2.62 | 50300.0 | 2.56 |
| 2020-03-31 | 2.89 | 2.68 | 2.75 | 2.73 | 94900.0 | 2.66 |
| 2020-03-30 | 3.22 | 2.73 | 3.07 | 2.73 | 109800.0 | 2.66 |
| 2020-03-27 | 3.55 | 3.02 | 3.45 | 3.07 | 152200.0 | 2.92 |
| 2020-03-26 | 3.61 | 2.88 | 2.88 | 3.3 | 150000.0 | 3.13 |
| 2020-03-25 | 3.56 | 2.84 | 2.91 | 2.84 | 104400.0 | 2.69 |
| 2020-03-24 | 3.12 | 2.63 | 2.67 | 2.83 | 116700.0 | 2.68 |
| 2020-03-23 | 2.93 | 2.54 | 2.93 | 2.56 | 68600.0 | 2.43 |
| 2020-03-20 | 3.56 | 2.74 | 3.56 | 2.93 | 152100.0 | 2.78 |
| 2020-03-19 | 3.61 | 2.44 | 2.45 | 3.56 | 113100.0 | 3.38 |
| 2020-03-18 | 3.35 | 2.2 | 3.32 | 2.88 | 210800.0 | 2.73 |
| 2020-03-17 | 3.95 | 3.4 | 3.9 | 3.4 | 116900.0 | 3.22 |
| 2020-03-16 | 4.86 | 3.8 | 4.09 | 3.89 | 101200.0 | 3.69 |
| 2020-03-13 | 5.54 | 4.88 | 5.31 | 4.9 | 69500.0 | 4.65 |
| 2020-03-12 | 5.11 | 4.5 | 4.91 | 4.84 | 169800.0 | 4.59 |
| 2020-03-11 | 5.53 | 5.36 | 5.45 | 5.41 | 40400.0 | 5.14 |
| 2020-03-10 | 5.93 | 5.4 | 5.4 | 5.48 | 34100.0 | 5.2 |
| 2020-03-09 | 5.89 | 5.24 | 5.85 | 5.35 | 158400.0 | 5.07 |
| 2020-03-06 | 6.4 | 6.1 | 6.4 | 6.11 | 59900.0 | 5.8 |
| 2020-03-05 | 6.68 | 6.46 | 6.48 | 6.53 | 74400.0 | 6.19 |
| 2020-03-04 | 6.6 | 6.37 | 6.4 | 6.48 | 35500.0 | 6.15 |
| 2020-03-03 | 6.68 | 6.35 | 6.49 | 6.35 | 58500.0 | 6.03 |
| 2020-03-02 | 7.07 | 6.04 | 6.04 | 6.49 | 140800.0 | 6.16 |
| 2020-02-28 | 7.06 | 5.85 | 7.06 | 6.1 | 262900.0 | 5.79 |
| 2020-02-27 | 7.64 | 7.23 | 7.56 | 7.23 | 125300.0 | 6.86 |
| 2020-02-26 | 7.81 | 7.62 | 7.64 | 7.79 | 82900.0 | 7.31 |
| 2020-02-25 | 7.82 | 7.6 | 7.8 | 7.64 | 120000.0 | 7.17 |
| 2020-02-24 | 7.8 | 7.66 | 7.76 | 7.76 | 57600.0 | 7.28 |
| 2020-02-21 | 7.87 | 7.8 | 7.87 | 7.8 | 37400.0 | 7.32 |
| 2020-02-20 | 7.84 | 7.76 | 7.82 | 7.81 | 75200.0 | 7.34 |
| 2020-02-19 | 7.85 | 7.8 | 7.82 | 7.82 | 43400.0 | 7.35 |
| 2020-02-18 | 7.86 | 7.8 | 7.85 | 7.82 | 41600.0 | 7.35 |