| 名前 | Gabelli Multi-Media Trust Inc. (The) Common Stock |
| ティッカー | GGT |
| 国 | United States |
| 上場年 | nan |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 9.54 | 9.42 | 9.49 | 9.48 | 102700.0 | 9.48 |
| 2021-02-12 | 9.39 | 9.15 | 9.19 | 9.37 | 146800.0 | 9.37 |
| 2021-02-11 | 9.21 | 9.08 | 9.13 | 9.2 | 106500.0 | 9.2 |
| 2021-02-10 | 9.13 | 9.03 | 9.06 | 9.13 | 79100.0 | 9.13 |
| 2021-02-09 | 9.04 | 8.93 | 9.0 | 9.03 | 68200.0 | 9.03 |
| 2021-02-08 | 9.0 | 8.9 | 8.95 | 9.0 | 88200.0 | 9.0 |
| 2021-02-05 | 8.88 | 8.65 | 8.7 | 8.86 | 105300.0 | 8.86 |
| 2021-02-04 | 8.7 | 8.64 | 8.69 | 8.7 | 105800.0 | 8.7 |
| 2021-02-03 | 8.64 | 8.5 | 8.52 | 8.63 | 90800.0 | 8.63 |
| 2021-02-02 | 8.5 | 8.4 | 8.45 | 8.5 | 80300.0 | 8.5 |
| 2021-02-01 | 8.37 | 8.19 | 8.2 | 8.36 | 54900.0 | 8.36 |
| 2021-01-29 | 8.32 | 8.11 | 8.32 | 8.16 | 57200.0 | 8.16 |
| 2021-01-28 | 8.37 | 8.21 | 8.3 | 8.32 | 56400.0 | 8.32 |
| 2021-01-27 | 8.39 | 8.21 | 8.38 | 8.26 | 101600.0 | 8.26 |
| 2021-01-26 | 8.4 | 8.32 | 8.35 | 8.4 | 74600.0 | 8.4 |
| 2021-01-25 | 8.33 | 8.2 | 8.27 | 8.32 | 41800.0 | 8.32 |
| 2021-01-22 | 8.27 | 8.15 | 8.22 | 8.24 | 100100.0 | 8.24 |
| 2021-01-21 | 8.33 | 8.26 | 8.26 | 8.27 | 76700.0 | 8.27 |
| 2021-01-20 | 8.32 | 8.25 | 8.3 | 8.25 | 88700.0 | 8.25 |
| 2021-01-19 | 8.28 | 8.21 | 8.24 | 8.26 | 79900.0 | 8.26 |
| 2021-01-15 | 8.25 | 8.09 | 8.25 | 8.18 | 75800.0 | 8.18 |
| 2021-01-14 | 8.24 | 8.15 | 8.19 | 8.2 | 65600.0 | 8.2 |
| 2021-01-13 | 8.19 | 8.09 | 8.14 | 8.16 | 38700.0 | 8.16 |
| 2021-01-12 | 8.19 | 8.12 | 8.14 | 8.14 | 54800.0 | 8.14 |
| 2021-01-11 | 8.19 | 8.09 | 8.19 | 8.09 | 99000.0 | 8.09 |
| 2021-01-08 | 8.22 | 8.16 | 8.22 | 8.19 | 90100.0 | 8.19 |
| 2021-01-07 | 8.15 | 8.03 | 8.1 | 8.12 | 65800.0 | 8.12 |
| 2021-01-06 | 8.08 | 7.91 | 7.99 | 8.05 | 115900.0 | 8.05 |
| 2021-01-05 | 7.99 | 7.81 | 7.81 | 7.99 | 46600.0 | 7.99 |
| 2021-01-04 | 8.03 | 7.72 | 8.0 | 7.78 | 129100.0 | 7.78 |
| 2020-12-31 | 8.0 | 7.93 | 7.96 | 7.96 | 34600.0 | 7.96 |
| 2020-12-30 | 8.01 | 7.92 | 7.98 | 7.95 | 66000.0 | 7.95 |
| 2020-12-29 | 8.03 | 7.91 | 8.0 | 7.94 | 64800.0 | 7.94 |
| 2020-12-28 | 8.0 | 7.89 | 7.98 | 7.99 | 51500.0 | 7.99 |
| 2020-12-24 | 7.95 | 7.9 | 7.94 | 7.9 | 23400.0 | 7.9 |
| 2020-12-23 | 7.96 | 7.88 | 7.91 | 7.91 | 43200.0 | 7.91 |
| 2020-12-22 | 7.97 | 7.83 | 7.96 | 7.87 | 69800.0 | 7.87 |
| 2020-12-21 | 7.98 | 7.83 | 7.96 | 7.94 | 94100.0 | 7.94 |
| 2020-12-18 | 8.02 | 7.94 | 8.02 | 8.0 | 103000.0 | 8.0 |
| 2020-12-17 | 7.97 | 7.88 | 7.94 | 7.95 | 78100.0 | 7.95 |
| 2020-12-16 | 7.95 | 7.85 | 7.88 | 7.91 | 76600.0 | 7.91 |
| 2020-12-15 | 7.98 | 7.83 | 7.98 | 7.85 | 82100.0 | 7.85 |
| 2020-12-14 | 7.95 | 7.9 | 7.93 | 7.92 | 85700.0 | 7.92 |
| 2020-12-11 | 7.9 | 7.85 | 7.88 | 7.88 | 106900.0 | 7.88 |
| 2020-12-10 | 8.0 | 7.88 | 8.0 | 7.88 | 136900.0 | 7.88 |
| 2020-12-09 | 8.29 | 8.2 | 8.25 | 8.29 | 158400.0 | 8.07 |
| 2020-12-08 | 8.26 | 8.18 | 8.25 | 8.25 | 162400.0 | 8.03 |
| 2020-12-07 | 8.26 | 8.16 | 8.2 | 8.26 | 118700.0 | 8.04 |
| 2020-12-04 | 8.18 | 8.06 | 8.07 | 8.18 | 120000.0 | 7.96 |
| 2020-12-03 | 8.05 | 7.99 | 8.0 | 8.05 | 130900.0 | 7.84 |
| 2020-12-02 | 8.0 | 7.85 | 7.94 | 8.0 | 85100.0 | 7.79 |
| 2020-12-01 | 7.96 | 7.79 | 7.79 | 7.95 | 116300.0 | 7.74 |
| 2020-11-30 | 7.77 | 7.67 | 7.72 | 7.72 | 117700.0 | 7.52 |
| 2020-11-27 | 7.7 | 7.64 | 7.64 | 7.67 | 42900.0 | 7.47 |
| 2020-11-25 | 7.71 | 7.6 | 7.66 | 7.6 | 59000.0 | 7.4 |
| 2020-11-24 | 7.71 | 7.55 | 7.6 | 7.64 | 104000.0 | 7.44 |
| 2020-11-23 | 7.62 | 7.46 | 7.46 | 7.6 | 101000.0 | 7.4 |
| 2020-11-20 | 7.5 | 7.4 | 7.42 | 7.48 | 100900.0 | 7.28 |
| 2020-11-19 | 7.41 | 7.2 | 7.2 | 7.39 | 72400.0 | 7.19 |
| 2020-11-18 | 7.29 | 7.19 | 7.22 | 7.22 | 93300.0 | 7.03 |
| 2020-11-17 | 7.28 | 7.18 | 7.23 | 7.22 | 122800.0 | 7.03 |
| 2020-11-16 | 7.27 | 7.19 | 7.23 | 7.22 | 101500.0 | 7.03 |
| 2020-11-13 | 7.22 | 7.1 | 7.1 | 7.12 | 98800.0 | 6.93 |
| 2020-11-12 | 7.05 | 6.98 | 7.04 | 7.03 | 44400.0 | 6.84 |
| 2020-11-11 | 7.06 | 6.93 | 6.93 | 7.0 | 50600.0 | 6.81 |
| 2020-11-10 | 6.95 | 6.82 | 6.85 | 6.88 | 59900.0 | 6.7 |
| 2020-11-09 | 7.2 | 6.87 | 7.1 | 6.88 | 81100.0 | 6.7 |
| 2020-11-06 | 6.93 | 6.83 | 6.93 | 6.85 | 56800.0 | 6.67 |
| 2020-11-05 | 6.9 | 6.81 | 6.82 | 6.9 | 50900.0 | 6.72 |
| 2020-11-04 | 6.69 | 6.54 | 6.54 | 6.66 | 46200.0 | 6.48 |
| 2020-11-03 | 6.5 | 6.35 | 6.35 | 6.48 | 51500.0 | 6.31 |
| 2020-11-02 | 6.32 | 6.18 | 6.2 | 6.27 | 66100.0 | 6.1 |
| 2020-10-30 | 6.29 | 6.1 | 6.21 | 6.16 | 90300.0 | 6.0 |
| 2020-10-29 | 6.31 | 6.18 | 6.26 | 6.26 | 104300.0 | 6.09 |
| 2020-10-28 | 6.46 | 6.19 | 6.32 | 6.22 | 110700.0 | 6.05 |
| 2020-10-27 | 6.52 | 6.44 | 6.5 | 6.46 | 66900.0 | 6.29 |
| 2020-10-26 | 6.6 | 6.43 | 6.56 | 6.5 | 80200.0 | 6.33 |
| 2020-10-23 | 6.68 | 6.56 | 6.66 | 6.63 | 62400.0 | 6.45 |
| 2020-10-22 | 6.67 | 6.58 | 6.67 | 6.61 | 104600.0 | 6.43 |
| 2020-10-21 | 6.67 | 6.61 | 6.64 | 6.66 | 59600.0 | 6.48 |
| 2020-10-20 | 6.64 | 6.55 | 6.6 | 6.59 | 42100.0 | 6.42 |
| 2020-10-19 | 6.77 | 6.53 | 6.75 | 6.55 | 69400.0 | 6.38 |
| 2020-10-16 | 6.8 | 6.71 | 6.78 | 6.75 | 77800.0 | 6.57 |
| 2020-10-15 | 6.82 | 6.68 | 6.82 | 6.79 | 58300.0 | 6.61 |
| 2020-10-14 | 6.92 | 6.81 | 6.88 | 6.85 | 51400.0 | 6.67 |
| 2020-10-13 | 6.89 | 6.8 | 6.86 | 6.89 | 49100.0 | 6.71 |
| 2020-10-12 | 6.88 | 6.76 | 6.76 | 6.83 | 54400.0 | 6.65 |
| 2020-10-09 | 6.8 | 6.72 | 6.8 | 6.72 | 78500.0 | 6.54 |
| 2020-10-08 | 6.75 | 6.65 | 6.68 | 6.75 | 70500.0 | 6.57 |
| 2020-10-07 | 6.67 | 6.61 | 6.61 | 6.62 | 37200.0 | 6.44 |
| 2020-10-06 | 6.68 | 6.56 | 6.6 | 6.59 | 122100.0 | 6.42 |
| 2020-10-05 | 6.62 | 6.44 | 6.44 | 6.62 | 38900.0 | 6.44 |
| 2020-10-02 | 6.47 | 6.36 | 6.44 | 6.42 | 81200.0 | 6.25 |
| 2020-10-01 | 6.52 | 6.43 | 6.45 | 6.5 | 101300.0 | 6.33 |
| 2020-09-30 | 6.58 | 6.4 | 6.58 | 6.46 | 154400.0 | 6.29 |
| 2020-09-29 | 6.68 | 6.47 | 6.64 | 6.5 | 124800.0 | 6.33 |
| 2020-09-28 | 6.7 | 6.63 | 6.63 | 6.63 | 69700.0 | 6.45 |
| 2020-09-25 | 6.6 | 6.51 | 6.6 | 6.57 | 74400.0 | 6.4 |
| 2020-09-24 | 6.72 | 6.52 | 6.59 | 6.6 | 93400.0 | 6.42 |
| 2020-09-23 | 6.87 | 6.6 | 6.86 | 6.65 | 201100.0 | 6.47 |
| 2020-09-22 | 6.77 | 6.69 | 6.74 | 6.77 | 39100.0 | 6.59 |
| 2020-09-21 | 6.73 | 6.56 | 6.6 | 6.7 | 104800.0 | 6.52 |
| 2020-09-18 | 6.89 | 6.67 | 6.8 | 6.76 | 90600.0 | 6.58 |
| 2020-09-17 | 6.92 | 6.76 | 6.92 | 6.8 | 82700.0 | 6.62 |
| 2020-09-16 | 7.1 | 6.98 | 7.1 | 7.0 | 35800.0 | 6.81 |
| 2020-09-15 | 7.1 | 6.97 | 7.1 | 7.06 | 69400.0 | 6.87 |
| 2020-09-14 | 7.25 | 7.11 | 7.14 | 7.16 | 106500.0 | 6.76 |
| 2020-09-11 | 7.04 | 6.94 | 7.04 | 7.01 | 98300.0 | 6.61 |
| 2020-09-10 | 7.21 | 6.97 | 7.21 | 7.01 | 88900.0 | 6.61 |
| 2020-09-09 | 7.16 | 6.97 | 6.97 | 7.12 | 110500.0 | 6.72 |
| 2020-09-08 | 7.14 | 6.91 | 7.14 | 6.91 | 80400.0 | 6.52 |
| 2020-09-04 | 7.28 | 6.91 | 7.25 | 7.14 | 141800.0 | 6.74 |
| 2020-09-03 | 7.4 | 7.17 | 7.4 | 7.18 | 92000.0 | 6.77 |
| 2020-09-02 | 7.43 | 7.34 | 7.37 | 7.4 | 89700.0 | 6.98 |
| 2020-09-01 | 7.34 | 7.19 | 7.2 | 7.34 | 85800.0 | 6.93 |
| 2020-08-31 | 7.23 | 7.18 | 7.2 | 7.22 | 64900.0 | 6.81 |
| 2020-08-28 | 7.24 | 7.15 | 7.24 | 7.2 | 113200.0 | 6.79 |
| 2020-08-27 | 7.33 | 7.19 | 7.28 | 7.24 | 93000.0 | 6.83 |
| 2020-08-26 | 7.28 | 7.17 | 7.17 | 7.25 | 56200.0 | 6.84 |
| 2020-08-25 | 7.24 | 7.12 | 7.22 | 7.18 | 63500.0 | 6.77 |
| 2020-08-24 | 7.2 | 7.13 | 7.13 | 7.18 | 58900.0 | 6.77 |
| 2020-08-21 | 7.14 | 7.05 | 7.12 | 7.1 | 45300.0 | 6.7 |
| 2020-08-20 | 7.2 | 7.03 | 7.14 | 7.15 | 83700.0 | 6.75 |
| 2020-08-19 | 7.21 | 7.1 | 7.18 | 7.15 | 75100.0 | 6.75 |
| 2020-08-18 | 7.25 | 7.15 | 7.22 | 7.22 | 40500.0 | 6.81 |
| 2020-08-17 | 7.27 | 7.2 | 7.22 | 7.25 | 74100.0 | 6.84 |
| 2020-08-14 | 7.23 | 7.15 | 7.2 | 7.19 | 29100.0 | 6.78 |
| 2020-08-13 | 7.22 | 7.05 | 7.07 | 7.13 | 53800.0 | 6.73 |
| 2020-08-12 | 7.13 | 7.07 | 7.07 | 7.08 | 52600.0 | 6.68 |
| 2020-08-11 | 7.1 | 7.01 | 7.06 | 7.01 | 59000.0 | 6.61 |
| 2020-08-10 | 7.09 | 6.98 | 7.0 | 7.09 | 34200.0 | 6.69 |
| 2020-08-07 | 7.02 | 6.95 | 6.96 | 6.98 | 32900.0 | 6.59 |
| 2020-08-06 | 7.01 | 6.9 | 6.9 | 7.01 | 41400.0 | 6.61 |
| 2020-08-05 | 7.04 | 6.92 | 6.92 | 7.01 | 32000.0 | 6.61 |
| 2020-08-04 | 6.96 | 6.84 | 6.89 | 6.9 | 33600.0 | 6.51 |
| 2020-08-03 | 6.99 | 6.8 | 6.88 | 6.88 | 55000.0 | 6.49 |
| 2020-07-31 | 6.89 | 6.74 | 6.84 | 6.89 | 46900.0 | 6.5 |
| 2020-07-30 | 6.9 | 6.75 | 6.86 | 6.89 | 25300.0 | 6.5 |
| 2020-07-29 | 6.9 | 6.73 | 6.73 | 6.9 | 38900.0 | 6.51 |
| 2020-07-28 | 6.81 | 6.65 | 6.75 | 6.76 | 57900.0 | 6.38 |
| 2020-07-27 | 6.78 | 6.56 | 6.6 | 6.75 | 52700.0 | 6.37 |
| 2020-07-24 | 6.66 | 6.55 | 6.6 | 6.62 | 46700.0 | 6.25 |
| 2020-07-23 | 6.73 | 6.58 | 6.59 | 6.6 | 88200.0 | 6.23 |
| 2020-07-22 | 6.69 | 6.56 | 6.59 | 6.63 | 92700.0 | 6.26 |
| 2020-07-21 | 6.69 | 6.53 | 6.55 | 6.55 | 79300.0 | 6.18 |
| 2020-07-20 | 6.59 | 6.44 | 6.52 | 6.57 | 82700.0 | 6.2 |
| 2020-07-17 | 6.57 | 6.42 | 6.56 | 6.49 | 54600.0 | 6.12 |
| 2020-07-16 | 6.6 | 6.5 | 6.55 | 6.57 | 94400.0 | 6.2 |
| 2020-07-15 | 6.65 | 6.5 | 6.51 | 6.54 | 65900.0 | 6.17 |
| 2020-07-14 | 6.6 | 6.45 | 6.45 | 6.55 | 46500.0 | 6.18 |
| 2020-07-13 | 6.61 | 6.42 | 6.54 | 6.46 | 49000.0 | 6.1 |
| 2020-07-10 | 6.56 | 6.45 | 6.48 | 6.5 | 49800.0 | 6.13 |
| 2020-07-09 | 6.54 | 6.42 | 6.48 | 6.43 | 33700.0 | 6.07 |
| 2020-07-08 | 6.6 | 6.47 | 6.49 | 6.48 | 42300.0 | 6.11 |
| 2020-07-07 | 6.58 | 6.47 | 6.47 | 6.52 | 61100.0 | 6.15 |
| 2020-07-06 | 6.67 | 6.53 | 6.56 | 6.54 | 54600.0 | 6.17 |
| 2020-07-02 | 6.67 | 6.49 | 6.6 | 6.53 | 50600.0 | 6.16 |
| 2020-07-01 | 6.59 | 6.41 | 6.52 | 6.55 | 33100.0 | 6.18 |
| 2020-06-30 | 6.58 | 6.42 | 6.5 | 6.5 | 49500.0 | 6.13 |
| 2020-06-29 | 6.59 | 6.5 | 6.5 | 6.51 | 48500.0 | 6.14 |
| 2020-06-26 | 6.81 | 6.51 | 6.79 | 6.55 | 56600.0 | 6.18 |
| 2020-06-25 | 6.85 | 6.64 | 6.71 | 6.76 | 44000.0 | 6.38 |
| 2020-06-24 | 7.02 | 6.72 | 6.93 | 6.78 | 137600.0 | 6.4 |
| 2020-06-23 | 7.03 | 6.9 | 6.99 | 6.96 | 108800.0 | 6.57 |
| 2020-06-22 | 6.8 | 6.68 | 6.76 | 6.79 | 46000.0 | 6.41 |
| 2020-06-19 | 6.9 | 6.64 | 6.66 | 6.78 | 98600.0 | 6.4 |
| 2020-06-18 | 6.6 | 6.5 | 6.5 | 6.52 | 50300.0 | 6.15 |
| 2020-06-17 | 6.8 | 6.58 | 6.8 | 6.58 | 51300.0 | 6.21 |
| 2020-06-16 | 7.08 | 6.73 | 6.89 | 6.77 | 44000.0 | 6.39 |
| 2020-06-15 | 6.82 | 6.53 | 6.62 | 6.78 | 67100.0 | 6.4 |
| 2020-06-12 | 7.23 | 6.92 | 7.07 | 7.1 | 83400.0 | 6.49 |
| 2020-06-11 | 7.11 | 6.58 | 6.85 | 6.83 | 149300.0 | 6.24 |
| 2020-06-10 | 7.51 | 7.26 | 7.5 | 7.44 | 110000.0 | 6.8 |
| 2020-06-09 | 7.55 | 7.43 | 7.46 | 7.5 | 33300.0 | 6.86 |
| 2020-06-08 | 7.62 | 7.44 | 7.5 | 7.53 | 86800.0 | 6.88 |
| 2020-06-05 | 7.52 | 7.33 | 7.38 | 7.46 | 85900.0 | 6.82 |
| 2020-06-04 | 7.28 | 7.08 | 7.1 | 7.22 | 48200.0 | 6.6 |
| 2020-06-03 | 7.24 | 6.92 | 6.98 | 7.1 | 87500.0 | 6.49 |
| 2020-06-02 | 6.87 | 6.77 | 6.81 | 6.84 | 43100.0 | 6.25 |
| 2020-06-01 | 6.94 | 6.7 | 6.73 | 6.77 | 95200.0 | 6.19 |
| 2020-05-29 | 6.86 | 6.66 | 6.73 | 6.86 | 23300.0 | 6.27 |
| 2020-05-28 | 6.84 | 6.66 | 6.73 | 6.73 | 39800.0 | 6.15 |
| 2020-05-27 | 6.8 | 6.57 | 6.7 | 6.71 | 67300.0 | 6.14 |
| 2020-05-26 | 6.8 | 6.7 | 6.74 | 6.71 | 70100.0 | 6.14 |
| 2020-05-22 | 6.62 | 6.5 | 6.6 | 6.62 | 29800.0 | 6.05 |
| 2020-05-21 | 6.61 | 6.5 | 6.51 | 6.61 | 64600.0 | 6.04 |
| 2020-05-20 | 6.6 | 6.48 | 6.56 | 6.56 | 24000.0 | 6.0 |
| 2020-05-19 | 6.56 | 6.34 | 6.35 | 6.42 | 87000.0 | 5.87 |
| 2020-05-18 | 6.4 | 6.15 | 6.15 | 6.31 | 53300.0 | 5.77 |
| 2020-05-15 | 6.08 | 5.87 | 5.91 | 6.08 | 31900.0 | 5.56 |
| 2020-05-14 | 5.9 | 5.7 | 5.76 | 5.9 | 51000.0 | 5.39 |
| 2020-05-13 | 6.26 | 5.79 | 6.26 | 5.92 | 128300.0 | 5.41 |
| 2020-05-12 | 6.38 | 6.22 | 6.32 | 6.22 | 44000.0 | 5.69 |
| 2020-05-11 | 6.32 | 6.17 | 6.17 | 6.29 | 63700.0 | 5.75 |
| 2020-05-08 | 6.26 | 6.17 | 6.21 | 6.23 | 34800.0 | 5.7 |
| 2020-05-07 | 6.31 | 6.11 | 6.19 | 6.11 | 49200.0 | 5.59 |
| 2020-05-06 | 6.29 | 6.17 | 6.29 | 6.19 | 35300.0 | 5.66 |
| 2020-05-05 | 6.32 | 6.15 | 6.15 | 6.21 | 55600.0 | 5.68 |
| 2020-05-04 | 6.17 | 6.01 | 6.06 | 6.17 | 43600.0 | 5.64 |
| 2020-05-01 | 6.3 | 6.12 | 6.3 | 6.17 | 61900.0 | 5.64 |
| 2020-04-30 | 6.53 | 6.28 | 6.53 | 6.39 | 85700.0 | 5.84 |
| 2020-04-29 | 6.57 | 6.19 | 6.19 | 6.46 | 85700.0 | 5.91 |
| 2020-04-28 | 6.25 | 6.06 | 6.15 | 6.06 | 89600.0 | 5.54 |
| 2020-04-27 | 6.02 | 5.88 | 5.95 | 5.99 | 68200.0 | 5.48 |
| 2020-04-24 | 5.92 | 5.8 | 5.92 | 5.88 | 65100.0 | 5.38 |
| 2020-04-23 | 5.95 | 5.86 | 5.95 | 5.86 | 53400.0 | 5.36 |
| 2020-04-22 | 5.88 | 5.78 | 5.8 | 5.82 | 40100.0 | 5.32 |
| 2020-04-21 | 5.78 | 5.6 | 5.78 | 5.71 | 68600.0 | 5.22 |
| 2020-04-20 | 6.09 | 5.76 | 6.05 | 5.79 | 100700.0 | 5.29 |
| 2020-04-17 | 6.15 | 6.03 | 6.14 | 6.09 | 66100.0 | 5.57 |
| 2020-04-16 | 5.96 | 5.79 | 5.88 | 5.94 | 61100.0 | 5.43 |
| 2020-04-15 | 6.05 | 5.71 | 6.05 | 5.85 | 105400.0 | 5.35 |
| 2020-04-14 | 6.14 | 6.0 | 6.0 | 6.1 | 72400.0 | 5.58 |
| 2020-04-13 | 6.14 | 5.82 | 6.14 | 6.0 | 60200.0 | 5.49 |
| 2020-04-09 | 6.26 | 5.98 | 6.08 | 6.1 | 103500.0 | 5.58 |
| 2020-04-08 | 5.87 | 5.52 | 5.68 | 5.86 | 40200.0 | 5.36 |
| 2020-04-07 | 5.77 | 5.49 | 5.57 | 5.51 | 91100.0 | 5.04 |
| 2020-04-06 | 5.36 | 5.09 | 5.15 | 5.36 | 86200.0 | 4.9 |
| 2020-04-03 | 5.06 | 4.76 | 5.06 | 4.77 | 57300.0 | 4.36 |
| 2020-04-02 | 5.22 | 4.97 | 5.01 | 5.1 | 55600.0 | 4.66 |
| 2020-04-01 | 5.28 | 4.95 | 5.18 | 5.0 | 58100.0 | 4.57 |
| 2020-03-31 | 5.6 | 5.36 | 5.58 | 5.41 | 149500.0 | 4.95 |
| 2020-03-30 | 5.62 | 5.3 | 5.41 | 5.46 | 63200.0 | 4.99 |
| 2020-03-27 | 5.52 | 5.2 | 5.42 | 5.42 | 94900.0 | 4.96 |
| 2020-03-26 | 5.83 | 5.2 | 5.22 | 5.6 | 111900.0 | 5.12 |
| 2020-03-25 | 5.37 | 4.5 | 4.76 | 5.22 | 173900.0 | 4.77 |
| 2020-03-24 | 4.99 | 3.94 | 3.94 | 4.46 | 271800.0 | 4.08 |
| 2020-03-23 | 4.19 | 3.6 | 4.19 | 3.7 | 219400.0 | 3.38 |
| 2020-03-20 | 4.82 | 4.1 | 4.1 | 4.2 | 289100.0 | 3.84 |
| 2020-03-19 | 3.92 | 3.04 | 3.25 | 3.78 | 371300.0 | 3.46 |
| 2020-03-18 | 4.4 | 3.15 | 4.3 | 3.42 | 368000.0 | 3.13 |
| 2020-03-17 | 5.1 | 4.62 | 5.07 | 4.78 | 217400.0 | 4.37 |
| 2020-03-16 | 5.87 | 5.0 | 5.49 | 5.04 | 115300.0 | 4.61 |
| 2020-03-13 | 5.96 | 5.5 | 5.57 | 5.96 | 138600.0 | 5.25 |
| 2020-03-12 | 5.98 | 5.0 | 5.44 | 5.5 | 191800.0 | 4.84 |
| 2020-03-11 | 7.13 | 6.56 | 7.13 | 6.61 | 151300.0 | 5.82 |
| 2020-03-10 | 7.25 | 6.94 | 7.09 | 7.25 | 112100.0 | 6.38 |
| 2020-03-09 | 7.0 | 6.5 | 7.0 | 6.9 | 129300.0 | 6.08 |
| 2020-03-06 | 7.27 | 7.11 | 7.19 | 7.24 | 133000.0 | 6.38 |
| 2020-03-05 | 7.59 | 7.45 | 7.59 | 7.45 | 99200.0 | 6.56 |
| 2020-03-04 | 7.77 | 7.47 | 7.5 | 7.76 | 102500.0 | 6.83 |
| 2020-03-03 | 7.78 | 7.27 | 7.61 | 7.39 | 193000.0 | 6.51 |
| 2020-03-02 | 7.65 | 7.01 | 7.01 | 7.58 | 173300.0 | 6.67 |
| 2020-02-28 | 7.46 | 6.91 | 7.44 | 6.91 | 365000.0 | 6.08 |
| 2020-02-27 | 7.84 | 7.5 | 7.84 | 7.56 | 224400.0 | 6.66 |
| 2020-02-26 | 8.03 | 7.88 | 7.96 | 7.94 | 138600.0 | 6.99 |
| 2020-02-25 | 8.17 | 7.85 | 8.16 | 7.91 | 301000.0 | 6.97 |
| 2020-02-24 | 8.28 | 8.07 | 8.28 | 8.16 | 161400.0 | 7.19 |
| 2020-02-21 | 8.37 | 8.29 | 8.32 | 8.36 | 87400.0 | 7.36 |
| 2020-02-20 | 8.35 | 8.27 | 8.33 | 8.34 | 58200.0 | 7.34 |
| 2020-02-19 | 8.33 | 8.27 | 8.28 | 8.33 | 75600.0 | 7.34 |
| 2020-02-18 | 8.24 | 8.17 | 8.22 | 8.24 | 78700.0 | 7.26 |