| 名前 | GAMCO Global Gold Natural Resources & Income Trust |
| ティッカー | GGN |
| 国 | United States |
| 上場年 | 2005.0 |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 3.54 | 3.47 | 3.47 | 3.5 | 1089000.0 | 3.5 |
| 2021-02-12 | 3.55 | 3.5 | 3.51 | 3.55 | 948200.0 | 3.55 |
| 2021-02-11 | 3.53 | 3.47 | 3.53 | 3.51 | 640900.0 | 3.51 |
| 2021-02-10 | 3.56 | 3.5 | 3.55 | 3.53 | 864800.0 | 3.53 |
| 2021-02-09 | 3.59 | 3.53 | 3.57 | 3.57 | 916800.0 | 3.54 |
| 2021-02-08 | 3.57 | 3.53 | 3.54 | 3.55 | 1276600.0 | 3.52 |
| 2021-02-05 | 3.54 | 3.48 | 3.48 | 3.53 | 762300.0 | 3.5 |
| 2021-02-04 | 3.5 | 3.45 | 3.49 | 3.47 | 833500.0 | 3.44 |
| 2021-02-03 | 3.54 | 3.48 | 3.5 | 3.49 | 769000.0 | 3.46 |
| 2021-02-02 | 3.53 | 3.47 | 3.5 | 3.52 | 1005700.0 | 3.49 |
| 2021-02-01 | 3.54 | 3.49 | 3.52 | 3.52 | 1401400.0 | 3.49 |
| 2021-01-29 | 3.52 | 3.45 | 3.51 | 3.45 | 585400.0 | 3.42 |
| 2021-01-28 | 3.53 | 3.45 | 3.49 | 3.47 | 916800.0 | 3.44 |
| 2021-01-27 | 3.54 | 3.45 | 3.52 | 3.46 | 1268700.0 | 3.43 |
| 2021-01-26 | 3.56 | 3.52 | 3.53 | 3.54 | 583900.0 | 3.51 |
| 2021-01-25 | 3.55 | 3.5 | 3.5 | 3.54 | 1067600.0 | 3.51 |
| 2021-01-22 | 3.54 | 3.49 | 3.5 | 3.53 | 688700.0 | 3.5 |
| 2021-01-21 | 3.58 | 3.51 | 3.58 | 3.55 | 899200.0 | 3.52 |
| 2021-01-20 | 3.58 | 3.54 | 3.55 | 3.57 | 820200.0 | 3.54 |
| 2021-01-19 | 3.54 | 3.48 | 3.49 | 3.52 | 931400.0 | 3.49 |
| 2021-01-15 | 3.53 | 3.46 | 3.5 | 3.48 | 1274200.0 | 3.45 |
| 2021-01-14 | 3.55 | 3.5 | 3.51 | 3.52 | 674800.0 | 3.49 |
| 2021-01-13 | 3.55 | 3.51 | 3.55 | 3.51 | 1170300.0 | 3.48 |
| 2021-01-12 | 3.6 | 3.51 | 3.59 | 3.57 | 3138000.0 | 3.51 |
| 2021-01-11 | 3.61 | 3.56 | 3.6 | 3.61 | 767200.0 | 3.55 |
| 2021-01-08 | 3.72 | 3.59 | 3.71 | 3.61 | 1675400.0 | 3.55 |
| 2021-01-07 | 3.73 | 3.66 | 3.69 | 3.73 | 1069800.0 | 3.67 |
| 2021-01-06 | 3.69 | 3.61 | 3.67 | 3.69 | 1107600.0 | 3.63 |
| 2021-01-05 | 3.67 | 3.59 | 3.62 | 3.67 | 945900.0 | 3.61 |
| 2021-01-04 | 3.6 | 3.52 | 3.53 | 3.6 | 1636700.0 | 3.54 |
| 2020-12-31 | 3.54 | 3.5 | 3.54 | 3.51 | 887000.0 | 3.45 |
| 2020-12-30 | 3.54 | 3.47 | 3.48 | 3.53 | 1291700.0 | 3.47 |
| 2020-12-29 | 3.52 | 3.46 | 3.5 | 3.46 | 817200.0 | 3.4 |
| 2020-12-28 | 3.52 | 3.46 | 3.52 | 3.5 | 1023500.0 | 3.44 |
| 2020-12-24 | 3.5 | 3.47 | 3.5 | 3.5 | 384000.0 | 3.44 |
| 2020-12-23 | 3.51 | 3.45 | 3.45 | 3.49 | 726800.0 | 3.43 |
| 2020-12-22 | 3.54 | 3.44 | 3.53 | 3.44 | 1154600.0 | 3.38 |
| 2020-12-21 | 3.56 | 3.5 | 3.56 | 3.52 | 832300.0 | 3.46 |
| 2020-12-18 | 3.58 | 3.52 | 3.55 | 3.52 | 683900.0 | 3.46 |
| 2020-12-17 | 3.59 | 3.53 | 3.55 | 3.56 | 842500.0 | 3.5 |
| 2020-12-16 | 3.55 | 3.51 | 3.52 | 3.53 | 686400.0 | 3.47 |
| 2020-12-15 | 3.52 | 3.47 | 3.47 | 3.51 | 864100.0 | 3.45 |
| 2020-12-14 | 3.53 | 3.43 | 3.51 | 3.43 | 856600.0 | 3.37 |
| 2020-12-11 | 3.52 | 3.49 | 3.52 | 3.5 | 446700.0 | 3.44 |
| 2020-12-10 | 3.57 | 3.5 | 3.56 | 3.52 | 763800.0 | 3.46 |
| 2020-12-09 | 3.6 | 3.55 | 3.59 | 3.57 | 965700.0 | 3.48 |
| 2020-12-08 | 3.59 | 3.56 | 3.57 | 3.58 | 595500.0 | 3.49 |
| 2020-12-07 | 3.58 | 3.52 | 3.53 | 3.56 | 788000.0 | 3.47 |
| 2020-12-04 | 3.55 | 3.5 | 3.55 | 3.52 | 795400.0 | 3.43 |
| 2020-12-03 | 3.55 | 3.51 | 3.54 | 3.52 | 570300.0 | 3.43 |
| 2020-12-02 | 3.51 | 3.46 | 3.48 | 3.51 | 678000.0 | 3.42 |
| 2020-12-01 | 3.48 | 3.42 | 3.42 | 3.48 | 1245000.0 | 3.39 |
| 2020-11-30 | 3.42 | 3.36 | 3.4 | 3.4 | 1200800.0 | 3.32 |
| 2020-11-27 | 3.42 | 3.39 | 3.39 | 3.41 | 380700.0 | 3.32 |
| 2020-11-25 | 3.44 | 3.39 | 3.41 | 3.41 | 541300.0 | 3.32 |
| 2020-11-24 | 3.42 | 3.39 | 3.41 | 3.41 | 940800.0 | 3.32 |
| 2020-11-23 | 3.48 | 3.42 | 3.48 | 3.43 | 1221100.0 | 3.34 |
| 2020-11-20 | 3.49 | 3.46 | 3.48 | 3.47 | 446900.0 | 3.38 |
| 2020-11-19 | 3.5 | 3.44 | 3.45 | 3.46 | 462900.0 | 3.37 |
| 2020-11-18 | 3.5 | 3.46 | 3.5 | 3.47 | 749100.0 | 3.38 |
| 2020-11-17 | 3.5 | 3.44 | 3.47 | 3.48 | 1077600.0 | 3.39 |
| 2020-11-16 | 3.49 | 3.46 | 3.47 | 3.47 | 588500.0 | 3.38 |
| 2020-11-13 | 3.47 | 3.44 | 3.45 | 3.47 | 647000.0 | 3.38 |
| 2020-11-12 | 3.44 | 3.41 | 3.44 | 3.42 | 685200.0 | 3.33 |
| 2020-11-11 | 3.45 | 3.42 | 3.45 | 3.44 | 607600.0 | 3.32 |
| 2020-11-10 | 3.5 | 3.44 | 3.49 | 3.45 | 718800.0 | 3.33 |
| 2020-11-09 | 3.51 | 3.41 | 3.49 | 3.49 | 1447300.0 | 3.37 |
| 2020-11-06 | 3.51 | 3.45 | 3.48 | 3.46 | 719200.0 | 3.34 |
| 2020-11-05 | 3.51 | 3.44 | 3.45 | 3.48 | 1098800.0 | 3.36 |
| 2020-11-04 | 3.43 | 3.38 | 3.4 | 3.4 | 710100.0 | 3.29 |
| 2020-11-03 | 3.43 | 3.39 | 3.4 | 3.42 | 638800.0 | 3.31 |
| 2020-11-02 | 3.4 | 3.31 | 3.35 | 3.37 | 542600.0 | 3.26 |
| 2020-10-30 | 3.35 | 3.28 | 3.3 | 3.32 | 591400.0 | 3.21 |
| 2020-10-29 | 3.32 | 3.23 | 3.25 | 3.3 | 1200500.0 | 3.19 |
| 2020-10-28 | 3.35 | 3.24 | 3.33 | 3.27 | 1618300.0 | 3.16 |
| 2020-10-27 | 3.42 | 3.37 | 3.38 | 3.4 | 670800.0 | 3.29 |
| 2020-10-26 | 3.44 | 3.36 | 3.44 | 3.38 | 1016400.0 | 3.27 |
| 2020-10-23 | 3.48 | 3.42 | 3.48 | 3.44 | 505800.0 | 3.32 |
| 2020-10-22 | 3.45 | 3.4 | 3.44 | 3.45 | 740500.0 | 3.33 |
| 2020-10-21 | 3.49 | 3.44 | 3.46 | 3.44 | 621100.0 | 3.32 |
| 2020-10-20 | 3.47 | 3.42 | 3.47 | 3.46 | 1136500.0 | 3.34 |
| 2020-10-19 | 3.52 | 3.45 | 3.49 | 3.46 | 790700.0 | 3.34 |
| 2020-10-16 | 3.51 | 3.46 | 3.5 | 3.48 | 641500.0 | 3.36 |
| 2020-10-15 | 3.49 | 3.44 | 3.49 | 3.49 | 1160400.0 | 3.37 |
| 2020-10-14 | 3.57 | 3.52 | 3.52 | 3.53 | 1129700.0 | 3.38 |
| 2020-10-13 | 3.53 | 3.46 | 3.5 | 3.5 | 1372300.0 | 3.35 |
| 2020-10-12 | 3.55 | 3.49 | 3.53 | 3.49 | 898000.0 | 3.34 |
| 2020-10-09 | 3.52 | 3.48 | 3.49 | 3.51 | 812000.0 | 3.36 |
| 2020-10-08 | 3.47 | 3.42 | 3.42 | 3.46 | 537600.0 | 3.32 |
| 2020-10-07 | 3.43 | 3.4 | 3.41 | 3.42 | 461000.0 | 3.28 |
| 2020-10-06 | 3.47 | 3.38 | 3.44 | 3.39 | 1113000.0 | 3.25 |
| 2020-10-05 | 3.44 | 3.4 | 3.42 | 3.44 | 449000.0 | 3.3 |
| 2020-10-02 | 3.42 | 3.38 | 3.4 | 3.38 | 869500.0 | 3.24 |
| 2020-10-01 | 3.44 | 3.39 | 3.44 | 3.43 | 662400.0 | 3.29 |
| 2020-09-30 | 3.43 | 3.38 | 3.38 | 3.41 | 529800.0 | 3.27 |
| 2020-09-29 | 3.44 | 3.39 | 3.41 | 3.39 | 660800.0 | 3.25 |
| 2020-09-28 | 3.44 | 3.38 | 3.41 | 3.41 | 744100.0 | 3.27 |
| 2020-09-25 | 3.41 | 3.36 | 3.4 | 3.39 | 728500.0 | 3.25 |
| 2020-09-24 | 3.42 | 3.3 | 3.37 | 3.41 | 1528900.0 | 3.27 |
| 2020-09-23 | 3.51 | 3.36 | 3.51 | 3.36 | 2033700.0 | 3.22 |
| 2020-09-22 | 3.54 | 3.48 | 3.54 | 3.52 | 713000.0 | 3.37 |
| 2020-09-21 | 3.57 | 3.45 | 3.56 | 3.52 | 1452500.0 | 3.37 |
| 2020-09-18 | 3.62 | 3.58 | 3.62 | 3.6 | 1168700.0 | 3.45 |
| 2020-09-17 | 3.62 | 3.55 | 3.56 | 3.62 | 998600.0 | 3.47 |
| 2020-09-16 | 3.61 | 3.58 | 3.58 | 3.6 | 874300.0 | 3.45 |
| 2020-09-15 | 3.62 | 3.55 | 3.62 | 3.57 | 1529200.0 | 3.42 |
| 2020-09-14 | 3.63 | 3.54 | 3.57 | 3.62 | 1559300.0 | 3.44 |
| 2020-09-11 | 3.57 | 3.53 | 3.55 | 3.53 | 810800.0 | 3.35 |
| 2020-09-10 | 3.6 | 3.53 | 3.6 | 3.54 | 1352000.0 | 3.36 |
| 2020-09-09 | 3.58 | 3.53 | 3.54 | 3.58 | 1264500.0 | 3.4 |
| 2020-09-08 | 3.54 | 3.46 | 3.5 | 3.52 | 1745100.0 | 3.35 |
| 2020-09-04 | 3.61 | 3.45 | 3.6 | 3.55 | 1768100.0 | 3.37 |
| 2020-09-03 | 3.63 | 3.55 | 3.63 | 3.62 | 1357900.0 | 3.44 |
| 2020-09-02 | 3.67 | 3.57 | 3.59 | 3.67 | 1396400.0 | 3.49 |
| 2020-09-01 | 3.68 | 3.57 | 3.67 | 3.63 | 1938600.0 | 3.45 |
| 2020-08-31 | 3.67 | 3.63 | 3.66 | 3.66 | 820000.0 | 3.48 |
| 2020-08-28 | 3.65 | 3.6 | 3.6 | 3.65 | 854800.0 | 3.47 |
| 2020-08-27 | 3.62 | 3.55 | 3.6 | 3.58 | 1196200.0 | 3.4 |
| 2020-08-26 | 3.7 | 3.53 | 3.57 | 3.59 | 1267200.0 | 3.41 |
| 2020-08-25 | 3.64 | 3.51 | 3.64 | 3.56 | 1521000.0 | 3.38 |
| 2020-08-24 | 3.67 | 3.62 | 3.67 | 3.62 | 488500.0 | 3.44 |
| 2020-08-21 | 3.63 | 3.57 | 3.63 | 3.63 | 842900.0 | 3.45 |
| 2020-08-20 | 3.65 | 3.56 | 3.56 | 3.64 | 1786700.0 | 3.46 |
| 2020-08-19 | 3.67 | 3.58 | 3.67 | 3.59 | 1195100.0 | 3.41 |
| 2020-08-18 | 3.78 | 3.64 | 3.77 | 3.66 | 1589300.0 | 3.48 |
| 2020-08-17 | 3.73 | 3.65 | 3.66 | 3.73 | 1145600.0 | 3.54 |
| 2020-08-14 | 3.64 | 3.59 | 3.61 | 3.62 | 1588700.0 | 3.44 |
| 2020-08-13 | 3.67 | 3.62 | 3.67 | 3.64 | 1886100.0 | 3.43 |
| 2020-08-12 | 3.67 | 3.61 | 3.65 | 3.62 | 1136600.0 | 3.41 |
| 2020-08-11 | 3.67 | 3.59 | 3.65 | 3.59 | 1346700.0 | 3.38 |
| 2020-08-10 | 3.76 | 3.63 | 3.65 | 3.73 | 1320700.0 | 3.52 |
| 2020-08-07 | 3.69 | 3.62 | 3.66 | 3.68 | 1431500.0 | 3.47 |
| 2020-08-06 | 3.8 | 3.68 | 3.8 | 3.7 | 1639100.0 | 3.49 |
| 2020-08-05 | 3.82 | 3.74 | 3.74 | 3.77 | 1819800.0 | 3.55 |
| 2020-08-04 | 3.73 | 3.62 | 3.62 | 3.72 | 1003600.0 | 3.51 |
| 2020-08-03 | 3.69 | 3.63 | 3.68 | 3.65 | 1090600.0 | 3.44 |
| 2020-07-31 | 3.67 | 3.63 | 3.65 | 3.67 | 861900.0 | 3.46 |
| 2020-07-30 | 3.76 | 3.62 | 3.76 | 3.64 | 1530200.0 | 3.43 |
| 2020-07-29 | 3.78 | 3.72 | 3.77 | 3.76 | 1257900.0 | 3.54 |
| 2020-07-28 | 3.76 | 3.7 | 3.7 | 3.75 | 1386200.0 | 3.53 |
| 2020-07-27 | 3.75 | 3.67 | 3.69 | 3.71 | 2253200.0 | 3.5 |
| 2020-07-24 | 3.67 | 3.63 | 3.66 | 3.66 | 741400.0 | 3.45 |
| 2020-07-23 | 3.68 | 3.6 | 3.64 | 3.62 | 1238800.0 | 3.41 |
| 2020-07-22 | 3.65 | 3.61 | 3.64 | 3.62 | 1162400.0 | 3.41 |
| 2020-07-21 | 3.63 | 3.57 | 3.57 | 3.58 | 1741900.0 | 3.37 |
| 2020-07-20 | 3.56 | 3.51 | 3.51 | 3.54 | 1324500.0 | 3.34 |
| 2020-07-17 | 3.52 | 3.48 | 3.49 | 3.52 | 1157400.0 | 3.32 |
| 2020-07-16 | 3.51 | 3.44 | 3.5 | 3.47 | 1480100.0 | 3.27 |
| 2020-07-15 | 3.55 | 3.47 | 3.47 | 3.53 | 1951800.0 | 3.3 |
| 2020-07-14 | 3.54 | 3.43 | 3.45 | 3.5 | 1033300.0 | 3.27 |
| 2020-07-13 | 3.54 | 3.44 | 3.53 | 3.45 | 1597600.0 | 3.22 |
| 2020-07-10 | 3.53 | 3.46 | 3.46 | 3.52 | 1147200.0 | 3.29 |
| 2020-07-09 | 3.58 | 3.42 | 3.56 | 3.46 | 1283300.0 | 3.23 |
| 2020-07-08 | 3.56 | 3.51 | 3.53 | 3.54 | 1373000.0 | 3.31 |
| 2020-07-07 | 3.51 | 3.42 | 3.43 | 3.5 | 1013200.0 | 3.27 |
| 2020-07-06 | 3.46 | 3.43 | 3.45 | 3.43 | 1186400.0 | 3.21 |
| 2020-07-02 | 3.45 | 3.38 | 3.38 | 3.43 | 1006900.0 | 3.21 |
| 2020-07-01 | 3.43 | 3.38 | 3.41 | 3.39 | 696100.0 | 3.17 |
| 2020-06-30 | 3.46 | 3.36 | 3.36 | 3.44 | 1434800.0 | 3.21 |
| 2020-06-29 | 3.39 | 3.34 | 3.37 | 3.38 | 869600.0 | 3.16 |
| 2020-06-26 | 3.37 | 3.3 | 3.35 | 3.36 | 890700.0 | 3.14 |
| 2020-06-25 | 3.37 | 3.33 | 3.37 | 3.36 | 1064300.0 | 3.14 |
| 2020-06-24 | 3.41 | 3.36 | 3.41 | 3.37 | 1293400.0 | 3.15 |
| 2020-06-23 | 3.47 | 3.4 | 3.45 | 3.41 | 884000.0 | 3.19 |
| 2020-06-22 | 3.41 | 3.35 | 3.36 | 3.4 | 1194700.0 | 3.18 |
| 2020-06-19 | 3.37 | 3.3 | 3.3 | 3.33 | 723500.0 | 3.11 |
| 2020-06-18 | 3.3 | 3.26 | 3.26 | 3.28 | 783900.0 | 3.07 |
| 2020-06-17 | 3.33 | 3.27 | 3.31 | 3.29 | 588600.0 | 3.07 |
| 2020-06-16 | 3.37 | 3.3 | 3.35 | 3.32 | 705600.0 | 3.1 |
| 2020-06-15 | 3.35 | 3.22 | 3.29 | 3.34 | 1374900.0 | 3.12 |
| 2020-06-12 | 3.4 | 3.33 | 3.37 | 3.39 | 1804900.0 | 3.12 |
| 2020-06-11 | 3.42 | 3.26 | 3.35 | 3.28 | 1977100.0 | 3.02 |
| 2020-06-10 | 3.46 | 3.38 | 3.42 | 3.46 | 1089200.0 | 3.19 |
| 2020-06-09 | 3.45 | 3.39 | 3.41 | 3.42 | 1142600.0 | 3.15 |
| 2020-06-08 | 3.43 | 3.38 | 3.39 | 3.42 | 1192700.0 | 3.15 |
| 2020-06-05 | 3.43 | 3.35 | 3.43 | 3.39 | 1938400.0 | 3.12 |
| 2020-06-04 | 3.44 | 3.38 | 3.41 | 3.41 | 802100.0 | 3.14 |
| 2020-06-03 | 3.44 | 3.39 | 3.43 | 3.41 | 858600.0 | 3.14 |
| 2020-06-02 | 3.49 | 3.4 | 3.48 | 3.43 | 1786300.0 | 3.16 |
| 2020-06-01 | 3.47 | 3.41 | 3.41 | 3.45 | 932500.0 | 3.18 |
| 2020-05-29 | 3.46 | 3.38 | 3.41 | 3.4 | 961200.0 | 3.13 |
| 2020-05-28 | 3.49 | 3.38 | 3.45 | 3.38 | 1188500.0 | 3.11 |
| 2020-05-27 | 3.45 | 3.37 | 3.38 | 3.44 | 1097600.0 | 3.17 |
| 2020-05-26 | 3.45 | 3.4 | 3.43 | 3.41 | 2168600.0 | 3.14 |
| 2020-05-22 | 3.45 | 3.37 | 3.37 | 3.45 | 1419200.0 | 3.18 |
| 2020-05-21 | 3.45 | 3.37 | 3.44 | 3.41 | 1516600.0 | 3.14 |
| 2020-05-20 | 3.44 | 3.35 | 3.36 | 3.42 | 1771200.0 | 3.15 |
| 2020-05-19 | 3.38 | 3.25 | 3.28 | 3.32 | 1704600.0 | 3.06 |
| 2020-05-18 | 3.33 | 3.12 | 3.14 | 3.26 | 3962100.0 | 3.0 |
| 2020-05-15 | 3.39 | 3.33 | 3.37 | 3.37 | 1157500.0 | 3.1 |
| 2020-05-14 | 3.37 | 3.31 | 3.37 | 3.35 | 1274200.0 | 3.08 |
| 2020-05-13 | 3.42 | 3.31 | 3.41 | 3.38 | 2042000.0 | 3.11 |
| 2020-05-12 | 3.51 | 3.41 | 3.48 | 3.41 | 2024400.0 | 3.09 |
| 2020-05-11 | 3.52 | 3.41 | 3.52 | 3.45 | 1024500.0 | 3.13 |
| 2020-05-08 | 3.5 | 3.44 | 3.47 | 3.49 | 1119700.0 | 3.17 |
| 2020-05-07 | 3.42 | 3.33 | 3.35 | 3.42 | 1003500.0 | 3.1 |
| 2020-05-06 | 3.38 | 3.27 | 3.38 | 3.3 | 1144100.0 | 2.99 |
| 2020-05-05 | 3.38 | 3.32 | 3.38 | 3.37 | 771800.0 | 3.06 |
| 2020-05-04 | 3.39 | 3.28 | 3.34 | 3.33 | 1619500.0 | 3.02 |
| 2020-05-01 | 3.35 | 3.3 | 3.32 | 3.35 | 649800.0 | 3.04 |
| 2020-04-30 | 3.43 | 3.31 | 3.43 | 3.35 | 981300.0 | 3.04 |
| 2020-04-29 | 3.4 | 3.3 | 3.38 | 3.4 | 735500.0 | 3.08 |
| 2020-04-28 | 3.36 | 3.29 | 3.34 | 3.34 | 989400.0 | 3.03 |
| 2020-04-27 | 3.43 | 3.3 | 3.43 | 3.31 | 1231800.0 | 3.0 |
| 2020-04-24 | 3.4 | 3.3 | 3.31 | 3.39 | 1035200.0 | 3.08 |
| 2020-04-23 | 3.37 | 3.26 | 3.29 | 3.34 | 1384400.0 | 3.03 |
| 2020-04-22 | 3.22 | 3.1 | 3.1 | 3.19 | 1308100.0 | 2.89 |
| 2020-04-21 | 3.05 | 2.95 | 2.95 | 3.05 | 1415400.0 | 2.77 |
| 2020-04-20 | 3.21 | 2.95 | 3.19 | 3.04 | 3528700.0 | 2.76 |
| 2020-04-17 | 3.24 | 3.15 | 3.2 | 3.23 | 1145300.0 | 2.93 |
| 2020-04-16 | 3.28 | 3.15 | 3.24 | 3.17 | 837200.0 | 2.88 |
| 2020-04-15 | 3.37 | 3.15 | 3.35 | 3.18 | 2079600.0 | 2.88 |
| 2020-04-14 | 3.56 | 3.41 | 3.5 | 3.45 | 2374000.0 | 3.08 |
| 2020-04-13 | 3.52 | 3.28 | 3.4 | 3.52 | 2562700.0 | 3.15 |
| 2020-04-09 | 3.38 | 3.17 | 3.2 | 3.34 | 2731900.0 | 2.99 |
| 2020-04-08 | 3.14 | 2.98 | 3.04 | 3.11 | 1267300.0 | 2.78 |
| 2020-04-07 | 3.15 | 2.95 | 3.11 | 2.95 | 1192500.0 | 2.64 |
| 2020-04-06 | 3.08 | 2.96 | 3.06 | 3.05 | 1400200.0 | 2.73 |
| 2020-04-03 | 3.05 | 2.8 | 3.05 | 2.93 | 1859300.0 | 2.62 |
| 2020-04-02 | 2.92 | 2.74 | 2.78 | 2.91 | 1579200.0 | 2.6 |
| 2020-04-01 | 2.75 | 2.65 | 2.69 | 2.71 | 1410200.0 | 2.42 |
| 2020-03-31 | 2.82 | 2.66 | 2.71 | 2.72 | 1278300.0 | 2.43 |
| 2020-03-30 | 2.92 | 2.75 | 2.76 | 2.77 | 1249000.0 | 2.48 |
| 2020-03-27 | 3.1 | 2.9 | 3.07 | 2.9 | 1500300.0 | 2.59 |
| 2020-03-26 | 3.12 | 2.94 | 3.03 | 3.11 | 2478400.0 | 2.78 |
| 2020-03-25 | 3.07 | 2.72 | 2.72 | 2.87 | 2296600.0 | 2.57 |
| 2020-03-24 | 2.9 | 2.69 | 2.85 | 2.84 | 1793900.0 | 2.54 |
| 2020-03-23 | 2.49 | 2.26 | 2.31 | 2.47 | 1626800.0 | 2.21 |
| 2020-03-20 | 2.74 | 2.31 | 2.4 | 2.41 | 2359700.0 | 2.15 |
| 2020-03-19 | 2.34 | 1.98 | 2.12 | 2.26 | 2507200.0 | 2.02 |
| 2020-03-18 | 2.55 | 2.03 | 2.43 | 2.06 | 3166500.0 | 1.84 |
| 2020-03-17 | 2.68 | 2.5 | 2.56 | 2.63 | 1765500.0 | 2.35 |
| 2020-03-16 | 2.76 | 2.25 | 2.3 | 2.6 | 3205500.0 | 2.32 |
| 2020-03-13 | 3.03 | 2.65 | 2.95 | 2.84 | 4954900.0 | 2.49 |
| 2020-03-12 | 2.95 | 2.5 | 2.88 | 2.71 | 3409800.0 | 2.38 |
| 2020-03-11 | 3.43 | 3.2 | 3.36 | 3.21 | 1953800.0 | 2.82 |
| 2020-03-10 | 3.63 | 3.36 | 3.57 | 3.46 | 1400000.0 | 3.04 |
| 2020-03-09 | 3.6 | 3.0 | 3.08 | 3.48 | 3090800.0 | 3.06 |
| 2020-03-06 | 3.83 | 3.74 | 3.82 | 3.78 | 1468600.0 | 3.32 |
| 2020-03-05 | 3.91 | 3.86 | 3.9 | 3.88 | 732200.0 | 3.41 |
| 2020-03-04 | 4.03 | 3.85 | 3.95 | 3.92 | 1215000.0 | 3.44 |
| 2020-03-03 | 3.95 | 3.77 | 3.84 | 3.85 | 3033200.0 | 3.38 |
| 2020-03-02 | 3.81 | 3.6 | 3.63 | 3.79 | 3022600.0 | 3.33 |
| 2020-02-28 | 3.59 | 3.42 | 3.5 | 3.56 | 3959400.0 | 3.13 |
| 2020-02-27 | 4.0 | 3.6 | 3.99 | 3.69 | 5528700.0 | 3.24 |
| 2020-02-26 | 4.07 | 4.01 | 4.04 | 4.02 | 2034900.0 | 3.53 |
| 2020-02-25 | 4.2 | 4.02 | 4.19 | 4.04 | 3227100.0 | 3.55 |
| 2020-02-24 | 4.24 | 4.17 | 4.23 | 4.19 | 1861100.0 | 3.68 |
| 2020-02-21 | 4.25 | 4.22 | 4.25 | 4.23 | 1431900.0 | 3.72 |
| 2020-02-20 | 4.22 | 4.19 | 4.2 | 4.22 | 1113100.0 | 3.71 |
| 2020-02-19 | 4.25 | 4.2 | 4.25 | 4.21 | 2670700.0 | 3.7 |
| 2020-02-18 | 4.24 | 4.2 | 4.22 | 4.21 | 1787000.0 | 3.7 |