| 名前 | Gladstone Capital Corporation Common Stock |
| ティッカー | GLAD |
| 国 | United States |
| 上場年 | 2001.0 |
| セクター | Consumer Non-Durables |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 9.95 | 9.75 | 9.93 | 9.75 | 189100.0 | 9.75 |
| 2021-02-12 | 9.97 | 9.74 | 9.85 | 9.88 | 259700.0 | 9.82 |
| 2021-02-11 | 10.0 | 9.77 | 9.94 | 9.82 | 201500.0 | 9.76 |
| 2021-02-10 | 9.96 | 9.74 | 9.76 | 9.89 | 262200.0 | 9.82 |
| 2021-02-09 | 9.89 | 9.66 | 9.88 | 9.72 | 220000.0 | 9.66 |
| 2021-02-08 | 10.1 | 9.8 | 9.98 | 9.92 | 295900.0 | 9.85 |
| 2021-02-05 | 9.94 | 9.48 | 9.53 | 9.87 | 244500.0 | 9.81 |
| 2021-02-04 | 9.73 | 9.35 | 9.49 | 9.64 | 254800.0 | 9.58 |
| 2021-02-03 | 9.49 | 9.28 | 9.34 | 9.49 | 158000.0 | 9.43 |
| 2021-02-02 | 9.4 | 9.18 | 9.18 | 9.31 | 164200.0 | 9.25 |
| 2021-02-01 | 9.19 | 9.05 | 9.12 | 9.17 | 212300.0 | 9.11 |
| 2021-01-29 | 9.2 | 9.02 | 9.02 | 9.09 | 172400.0 | 9.03 |
| 2021-01-28 | 9.37 | 9.03 | 9.31 | 9.09 | 243700.0 | 9.03 |
| 2021-01-27 | 9.56 | 9.25 | 9.38 | 9.3 | 168300.0 | 9.24 |
| 2021-01-26 | 9.49 | 9.32 | 9.38 | 9.4 | 200700.0 | 9.34 |
| 2021-01-25 | 9.44 | 9.27 | 9.36 | 9.38 | 150400.0 | 9.32 |
| 2021-01-22 | 9.39 | 9.21 | 9.38 | 9.32 | 173000.0 | 9.26 |
| 2021-01-21 | 9.47 | 9.35 | 9.46 | 9.38 | 209800.0 | 9.32 |
| 2021-01-20 | 9.51 | 9.26 | 9.42 | 9.47 | 202500.0 | 9.34 |
| 2021-01-19 | 9.44 | 9.18 | 9.29 | 9.38 | 214700.0 | 9.25 |
| 2021-01-15 | 9.29 | 9.12 | 9.2 | 9.26 | 163100.0 | 9.14 |
| 2021-01-14 | 9.28 | 9.11 | 9.13 | 9.23 | 151100.0 | 9.11 |
| 2021-01-13 | 9.1 | 8.98 | 9.05 | 9.08 | 104900.0 | 8.96 |
| 2021-01-12 | 9.09 | 8.98 | 9.02 | 9.02 | 112000.0 | 8.9 |
| 2021-01-11 | 9.07 | 8.89 | 8.93 | 9.02 | 175000.0 | 8.9 |
| 2021-01-08 | 8.99 | 8.79 | 8.89 | 8.99 | 234500.0 | 8.87 |
| 2021-01-07 | 8.9 | 8.74 | 8.8 | 8.81 | 121000.0 | 8.69 |
| 2021-01-06 | 8.93 | 8.73 | 8.84 | 8.8 | 131100.0 | 8.68 |
| 2021-01-05 | 8.87 | 8.72 | 8.73 | 8.83 | 116900.0 | 8.71 |
| 2021-01-04 | 8.93 | 8.6 | 8.91 | 8.71 | 199300.0 | 8.59 |
| 2020-12-31 | 8.9 | 8.72 | 8.87 | 8.86 | 155200.0 | 8.74 |
| 2020-12-30 | 8.92 | 8.81 | 8.88 | 8.83 | 129300.0 | 8.71 |
| 2020-12-29 | 8.89 | 8.71 | 8.74 | 8.83 | 158800.0 | 8.71 |
| 2020-12-28 | 8.95 | 8.66 | 8.82 | 8.7 | 165900.0 | 8.58 |
| 2020-12-24 | 8.82 | 8.61 | 8.82 | 8.68 | 134100.0 | 8.56 |
| 2020-12-23 | 8.86 | 8.76 | 8.81 | 8.78 | 166100.0 | 8.66 |
| 2020-12-22 | 8.94 | 8.77 | 8.92 | 8.82 | 195600.0 | 8.7 |
| 2020-12-21 | 9.09 | 8.9 | 9.07 | 8.93 | 243000.0 | 8.75 |
| 2020-12-18 | 9.22 | 8.9 | 9.12 | 9.1 | 288500.0 | 8.91 |
| 2020-12-17 | 9.11 | 8.89 | 8.9 | 9.08 | 138500.0 | 8.89 |
| 2020-12-16 | 9.04 | 8.83 | 8.87 | 8.88 | 206600.0 | 8.7 |
| 2020-12-15 | 8.94 | 8.67 | 8.69 | 8.9 | 193400.0 | 8.72 |
| 2020-12-14 | 8.75 | 8.58 | 8.64 | 8.63 | 222000.0 | 8.45 |
| 2020-12-11 | 8.61 | 8.45 | 8.52 | 8.57 | 170300.0 | 8.39 |
| 2020-12-10 | 8.62 | 8.4 | 8.6 | 8.49 | 363900.0 | 8.32 |
| 2020-12-09 | 8.67 | 8.5 | 8.67 | 8.64 | 197200.0 | 8.46 |
| 2020-12-08 | 8.64 | 8.53 | 8.61 | 8.62 | 124700.0 | 8.44 |
| 2020-12-07 | 8.73 | 8.48 | 8.73 | 8.6 | 201600.0 | 8.42 |
| 2020-12-04 | 8.72 | 8.51 | 8.56 | 8.69 | 185700.0 | 8.51 |
| 2020-12-03 | 8.63 | 8.46 | 8.47 | 8.51 | 145500.0 | 8.33 |
| 2020-12-02 | 8.56 | 8.41 | 8.43 | 8.45 | 178400.0 | 8.28 |
| 2020-12-01 | 8.52 | 8.4 | 8.45 | 8.41 | 275800.0 | 8.24 |
| 2020-11-30 | 8.55 | 8.34 | 8.45 | 8.39 | 185300.0 | 8.22 |
| 2020-11-27 | 8.6 | 8.42 | 8.5 | 8.49 | 154700.0 | 8.32 |
| 2020-11-25 | 8.51 | 8.34 | 8.36 | 8.47 | 186000.0 | 8.3 |
| 2020-11-24 | 8.41 | 8.28 | 8.33 | 8.36 | 221100.0 | 8.19 |
| 2020-11-23 | 8.4 | 8.3 | 8.3 | 8.3 | 110300.0 | 8.13 |
| 2020-11-20 | 8.43 | 8.26 | 8.31 | 8.3 | 184800.0 | 8.13 |
| 2020-11-19 | 8.45 | 8.25 | 8.39 | 8.35 | 188900.0 | 8.18 |
| 2020-11-18 | 8.58 | 8.4 | 8.48 | 8.42 | 240900.0 | 8.18 |
| 2020-11-17 | 8.56 | 8.38 | 8.47 | 8.39 | 371000.0 | 8.15 |
| 2020-11-16 | 8.66 | 8.33 | 8.39 | 8.44 | 338300.0 | 8.2 |
| 2020-11-13 | 8.36 | 8.09 | 8.15 | 8.29 | 255300.0 | 8.06 |
| 2020-11-12 | 8.29 | 7.94 | 8.05 | 8.13 | 227000.0 | 7.9 |
| 2020-11-11 | 8.36 | 7.92 | 8.0 | 8.17 | 326800.0 | 7.94 |
| 2020-11-10 | 7.95 | 7.64 | 7.71 | 7.87 | 259100.0 | 7.65 |
| 2020-11-09 | 7.92 | 7.55 | 7.75 | 7.66 | 336700.0 | 7.44 |
| 2020-11-06 | 7.6 | 7.44 | 7.6 | 7.58 | 100400.0 | 7.37 |
| 2020-11-05 | 7.63 | 7.49 | 7.52 | 7.59 | 146400.0 | 7.38 |
| 2020-11-04 | 7.48 | 7.25 | 7.3 | 7.43 | 128200.0 | 7.22 |
| 2020-11-03 | 7.49 | 7.26 | 7.41 | 7.26 | 149500.0 | 7.06 |
| 2020-11-02 | 7.5 | 7.33 | 7.4 | 7.35 | 151400.0 | 7.14 |
| 2020-10-30 | 7.36 | 7.17 | 7.19 | 7.31 | 150800.0 | 7.1 |
| 2020-10-29 | 7.2 | 6.97 | 7.04 | 7.18 | 153900.0 | 6.98 |
| 2020-10-28 | 7.24 | 7.03 | 7.18 | 7.03 | 278300.0 | 6.83 |
| 2020-10-27 | 7.52 | 7.08 | 7.17 | 7.18 | 255600.0 | 6.98 |
| 2020-10-26 | 7.52 | 7.07 | 7.51 | 7.15 | 462400.0 | 6.95 |
| 2020-10-23 | 7.7 | 7.54 | 7.54 | 7.57 | 99700.0 | 7.36 |
| 2020-10-22 | 7.65 | 7.4 | 7.65 | 7.54 | 218200.0 | 7.33 |
| 2020-10-21 | 7.77 | 7.57 | 7.77 | 7.68 | 260100.0 | 7.4 |
| 2020-10-20 | 7.79 | 7.7 | 7.79 | 7.74 | 278000.0 | 7.46 |
| 2020-10-19 | 7.77 | 7.6 | 7.69 | 7.71 | 271300.0 | 7.43 |
| 2020-10-16 | 7.8 | 7.62 | 7.66 | 7.7 | 220700.0 | 7.42 |
| 2020-10-15 | 7.66 | 7.52 | 7.57 | 7.63 | 113200.0 | 7.35 |
| 2020-10-14 | 7.73 | 7.62 | 7.7 | 7.62 | 142000.0 | 7.34 |
| 2020-10-13 | 7.7 | 7.55 | 7.66 | 7.63 | 91300.0 | 7.35 |
| 2020-10-12 | 7.7 | 7.62 | 7.68 | 7.65 | 133300.0 | 7.37 |
| 2020-10-09 | 7.69 | 7.63 | 7.69 | 7.66 | 75400.0 | 7.38 |
| 2020-10-08 | 7.7 | 7.61 | 7.65 | 7.64 | 82000.0 | 7.36 |
| 2020-10-07 | 7.67 | 7.53 | 7.62 | 7.59 | 132900.0 | 7.31 |
| 2020-10-06 | 7.72 | 7.61 | 7.68 | 7.61 | 77200.0 | 7.33 |
| 2020-10-05 | 7.7 | 7.59 | 7.66 | 7.61 | 98200.0 | 7.33 |
| 2020-10-02 | 7.69 | 7.45 | 7.5 | 7.64 | 112700.0 | 7.36 |
| 2020-10-01 | 7.6 | 7.45 | 7.48 | 7.56 | 84500.0 | 7.29 |
| 2020-09-30 | 7.6 | 7.36 | 7.52 | 7.41 | 149900.0 | 7.14 |
| 2020-09-29 | 7.6 | 7.44 | 7.59 | 7.44 | 105000.0 | 7.17 |
| 2020-09-28 | 7.63 | 7.36 | 7.36 | 7.51 | 148000.0 | 7.24 |
| 2020-09-25 | 7.3 | 7.16 | 7.2 | 7.3 | 85600.0 | 7.03 |
| 2020-09-24 | 7.39 | 7.09 | 7.39 | 7.21 | 215900.0 | 6.95 |
| 2020-09-23 | 7.55 | 7.34 | 7.45 | 7.36 | 146400.0 | 7.09 |
| 2020-09-22 | 7.7 | 7.36 | 7.7 | 7.43 | 195600.0 | 7.16 |
| 2020-09-21 | 7.75 | 7.5 | 7.57 | 7.72 | 289500.0 | 7.38 |
| 2020-09-18 | 7.72 | 7.6 | 7.63 | 7.67 | 171600.0 | 7.33 |
| 2020-09-17 | 7.75 | 7.62 | 7.63 | 7.63 | 119100.0 | 7.29 |
| 2020-09-16 | 7.74 | 7.54 | 7.54 | 7.63 | 185400.0 | 7.29 |
| 2020-09-15 | 7.66 | 7.5 | 7.51 | 7.54 | 104200.0 | 7.2 |
| 2020-09-14 | 7.59 | 7.34 | 7.45 | 7.5 | 137600.0 | 7.17 |
| 2020-09-11 | 7.52 | 7.35 | 7.44 | 7.38 | 107800.0 | 7.05 |
| 2020-09-10 | 7.54 | 7.43 | 7.51 | 7.45 | 78600.0 | 7.12 |
| 2020-09-09 | 7.5 | 7.37 | 7.39 | 7.45 | 142800.0 | 7.12 |
| 2020-09-08 | 7.38 | 7.23 | 7.33 | 7.33 | 159400.0 | 7.0 |
| 2020-09-04 | 7.58 | 7.17 | 7.56 | 7.44 | 234000.0 | 7.11 |
| 2020-09-03 | 7.68 | 7.37 | 7.67 | 7.48 | 253300.0 | 7.15 |
| 2020-09-02 | 7.69 | 7.55 | 7.61 | 7.67 | 140300.0 | 7.33 |
| 2020-09-01 | 7.65 | 7.52 | 7.59 | 7.65 | 141600.0 | 7.31 |
| 2020-08-31 | 7.68 | 7.55 | 7.68 | 7.62 | 180800.0 | 7.28 |
| 2020-08-28 | 7.68 | 7.51 | 7.64 | 7.64 | 58500.0 | 7.3 |
| 2020-08-27 | 7.7 | 7.5 | 7.5 | 7.57 | 142100.0 | 7.23 |
| 2020-08-26 | 7.6 | 7.45 | 7.6 | 7.51 | 81000.0 | 7.18 |
| 2020-08-25 | 7.66 | 7.41 | 7.63 | 7.59 | 155500.0 | 7.25 |
| 2020-08-24 | 7.65 | 7.41 | 7.54 | 7.6 | 198100.0 | 7.26 |
| 2020-08-21 | 7.64 | 7.37 | 7.61 | 7.46 | 227100.0 | 7.13 |
| 2020-08-20 | 7.69 | 7.6 | 7.63 | 7.65 | 137300.0 | 7.25 |
| 2020-08-19 | 7.68 | 7.57 | 7.61 | 7.64 | 134400.0 | 7.24 |
| 2020-08-18 | 7.77 | 7.56 | 7.74 | 7.61 | 199200.0 | 7.21 |
| 2020-08-17 | 7.74 | 7.65 | 7.68 | 7.7 | 164000.0 | 7.29 |
| 2020-08-14 | 7.71 | 7.57 | 7.59 | 7.64 | 144200.0 | 7.24 |
| 2020-08-13 | 7.7 | 7.52 | 7.58 | 7.56 | 80900.0 | 7.16 |
| 2020-08-12 | 7.71 | 7.47 | 7.68 | 7.59 | 131600.0 | 7.19 |
| 2020-08-11 | 7.84 | 7.52 | 7.72 | 7.58 | 119300.0 | 7.18 |
| 2020-08-10 | 7.8 | 7.63 | 7.71 | 7.63 | 171500.0 | 7.23 |
| 2020-08-07 | 7.68 | 7.49 | 7.51 | 7.64 | 157100.0 | 7.24 |
| 2020-08-06 | 7.55 | 7.41 | 7.46 | 7.51 | 126800.0 | 7.11 |
| 2020-08-05 | 7.53 | 7.4 | 7.5 | 7.46 | 76600.0 | 7.07 |
| 2020-08-04 | 7.43 | 7.26 | 7.34 | 7.42 | 155900.0 | 7.03 |
| 2020-08-03 | 7.43 | 7.21 | 7.25 | 7.33 | 168400.0 | 6.94 |
| 2020-07-31 | 7.44 | 7.17 | 7.35 | 7.25 | 178900.0 | 6.87 |
| 2020-07-30 | 7.52 | 7.23 | 7.23 | 7.39 | 214600.0 | 7.0 |
| 2020-07-29 | 7.5 | 7.28 | 7.29 | 7.31 | 144600.0 | 6.93 |
| 2020-07-28 | 7.3 | 7.08 | 7.15 | 7.25 | 66300.0 | 6.87 |
| 2020-07-27 | 7.38 | 7.04 | 7.35 | 7.16 | 172900.0 | 6.78 |
| 2020-07-24 | 7.41 | 7.28 | 7.41 | 7.32 | 65500.0 | 6.93 |
| 2020-07-23 | 7.67 | 7.31 | 7.66 | 7.44 | 155600.0 | 7.05 |
| 2020-07-22 | 7.79 | 7.45 | 7.51 | 7.74 | 184600.0 | 7.27 |
| 2020-07-21 | 7.54 | 7.27 | 7.27 | 7.53 | 144000.0 | 7.07 |
| 2020-07-20 | 7.38 | 7.12 | 7.33 | 7.26 | 186900.0 | 6.82 |
| 2020-07-17 | 7.4 | 7.3 | 7.4 | 7.36 | 80500.0 | 6.91 |
| 2020-07-16 | 7.37 | 7.12 | 7.16 | 7.37 | 145300.0 | 6.92 |
| 2020-07-15 | 7.25 | 6.99 | 7.01 | 7.17 | 182500.0 | 6.74 |
| 2020-07-14 | 6.99 | 6.79 | 6.94 | 6.92 | 110900.0 | 6.5 |
| 2020-07-13 | 7.11 | 6.88 | 6.99 | 6.99 | 173400.0 | 6.57 |
| 2020-07-10 | 7.0 | 6.8 | 6.82 | 6.92 | 99800.0 | 6.5 |
| 2020-07-09 | 7.04 | 6.78 | 7.04 | 6.8 | 153600.0 | 6.39 |
| 2020-07-08 | 7.09 | 6.96 | 6.97 | 7.02 | 99400.0 | 6.59 |
| 2020-07-07 | 7.06 | 6.9 | 7.05 | 6.98 | 142600.0 | 6.56 |
| 2020-07-06 | 7.22 | 7.02 | 7.19 | 7.06 | 202700.0 | 6.63 |
| 2020-07-02 | 7.3 | 6.94 | 7.29 | 7.08 | 142700.0 | 6.65 |
| 2020-07-01 | 7.41 | 7.07 | 7.37 | 7.14 | 227800.0 | 6.71 |
| 2020-06-30 | 7.41 | 7.14 | 7.17 | 7.31 | 179300.0 | 6.87 |
| 2020-06-29 | 7.23 | 6.84 | 7.13 | 7.22 | 222000.0 | 6.78 |
| 2020-06-26 | 7.15 | 6.88 | 6.93 | 7.09 | 118100.0 | 6.66 |
| 2020-06-25 | 7.23 | 6.92 | 7.07 | 7.03 | 169500.0 | 6.6 |
| 2020-06-24 | 7.27 | 6.65 | 7.27 | 7.08 | 313200.0 | 6.65 |
| 2020-06-23 | 7.41 | 7.25 | 7.41 | 7.27 | 111800.0 | 6.83 |
| 2020-06-22 | 7.4 | 7.2 | 7.3 | 7.38 | 185100.0 | 6.93 |
| 2020-06-19 | 7.58 | 7.18 | 7.51 | 7.35 | 175600.0 | 6.9 |
| 2020-06-18 | 7.69 | 7.43 | 7.48 | 7.45 | 158700.0 | 7.0 |
| 2020-06-17 | 7.82 | 7.55 | 7.81 | 7.59 | 172400.0 | 7.07 |
| 2020-06-16 | 7.95 | 7.54 | 7.75 | 7.75 | 274600.0 | 7.22 |
| 2020-06-15 | 7.81 | 7.05 | 7.16 | 7.48 | 224800.0 | 6.97 |
| 2020-06-12 | 7.6 | 7.27 | 7.31 | 7.4 | 218100.0 | 6.89 |
| 2020-06-11 | 7.47 | 6.92 | 7.35 | 7.0 | 349700.0 | 6.52 |
| 2020-06-10 | 8.09 | 7.53 | 7.96 | 7.64 | 205700.0 | 7.12 |
| 2020-06-09 | 8.18 | 7.72 | 8.18 | 7.98 | 332300.0 | 7.43 |
| 2020-06-08 | 8.27 | 7.99 | 8.18 | 8.18 | 220200.0 | 7.62 |
| 2020-06-05 | 8.04 | 7.72 | 7.77 | 7.74 | 277700.0 | 7.21 |
| 2020-06-04 | 7.67 | 7.23 | 7.34 | 7.54 | 177800.0 | 7.02 |
| 2020-06-03 | 7.53 | 7.2 | 7.27 | 7.32 | 293800.0 | 6.82 |
| 2020-06-02 | 7.16 | 6.97 | 7.13 | 7.09 | 131600.0 | 6.6 |
| 2020-06-01 | 7.13 | 6.58 | 7.0 | 7.09 | 416300.0 | 6.6 |
| 2020-05-29 | 7.35 | 6.93 | 7.32 | 7.01 | 223200.0 | 6.53 |
| 2020-05-28 | 7.76 | 7.21 | 7.76 | 7.31 | 262200.0 | 6.81 |
| 2020-05-27 | 7.66 | 6.98 | 7.0 | 7.61 | 268400.0 | 7.09 |
| 2020-05-26 | 7.0 | 6.72 | 6.72 | 6.8 | 206800.0 | 6.33 |
| 2020-05-22 | 6.7 | 6.54 | 6.65 | 6.66 | 117600.0 | 6.2 |
| 2020-05-21 | 6.7 | 6.6 | 6.61 | 6.65 | 96900.0 | 6.19 |
| 2020-05-20 | 6.64 | 6.46 | 6.46 | 6.6 | 129900.0 | 6.15 |
| 2020-05-19 | 6.56 | 6.34 | 6.42 | 6.39 | 113500.0 | 5.95 |
| 2020-05-18 | 6.45 | 6.26 | 6.33 | 6.39 | 126400.0 | 5.95 |
| 2020-05-15 | 6.37 | 6.08 | 6.11 | 6.24 | 140600.0 | 5.75 |
| 2020-05-14 | 6.18 | 5.79 | 5.99 | 6.14 | 287400.0 | 5.66 |
| 2020-05-13 | 6.38 | 6.0 | 6.38 | 6.08 | 212200.0 | 5.6 |
| 2020-05-12 | 6.54 | 6.35 | 6.45 | 6.38 | 183400.0 | 5.88 |
| 2020-05-11 | 6.59 | 6.24 | 6.37 | 6.38 | 197300.0 | 5.88 |
| 2020-05-08 | 6.42 | 6.22 | 6.29 | 6.33 | 158300.0 | 5.83 |
| 2020-05-07 | 6.42 | 6.06 | 6.22 | 6.12 | 260800.0 | 5.64 |
| 2020-05-06 | 6.33 | 5.87 | 5.87 | 6.12 | 265100.0 | 5.64 |
| 2020-05-05 | 6.61 | 5.6 | 6.29 | 5.75 | 492800.0 | 5.3 |
| 2020-05-04 | 6.54 | 6.18 | 6.46 | 6.35 | 303700.0 | 5.85 |
| 2020-05-01 | 6.66 | 6.45 | 6.6 | 6.55 | 227800.0 | 6.04 |
| 2020-04-30 | 6.93 | 6.51 | 6.73 | 6.76 | 278100.0 | 6.23 |
| 2020-04-29 | 6.89 | 6.44 | 6.5 | 6.76 | 353600.0 | 6.23 |
| 2020-04-28 | 6.55 | 6.26 | 6.42 | 6.27 | 261100.0 | 5.78 |
| 2020-04-27 | 6.4 | 6.19 | 6.2 | 6.23 | 328600.0 | 5.74 |
| 2020-04-24 | 6.18 | 5.94 | 5.95 | 6.18 | 267700.0 | 5.7 |
| 2020-04-23 | 6.13 | 5.85 | 6.08 | 5.94 | 257100.0 | 5.47 |
| 2020-04-22 | 6.25 | 5.96 | 6.17 | 6.06 | 235900.0 | 5.53 |
| 2020-04-21 | 6.12 | 5.91 | 6.08 | 6.01 | 230700.0 | 5.48 |
| 2020-04-20 | 6.28 | 5.96 | 6.01 | 6.16 | 240600.0 | 5.62 |
| 2020-04-17 | 6.34 | 5.89 | 6.23 | 6.01 | 378400.0 | 5.48 |
| 2020-04-16 | 6.31 | 5.92 | 6.21 | 5.95 | 258800.0 | 5.43 |
| 2020-04-15 | 6.38 | 5.83 | 6.11 | 6.18 | 281100.0 | 5.64 |
| 2020-04-14 | 6.51 | 6.09 | 6.31 | 6.4 | 294200.0 | 5.84 |
| 2020-04-13 | 6.57 | 5.77 | 6.46 | 6.2 | 350100.0 | 5.65 |
| 2020-04-09 | 6.99 | 6.19 | 6.57 | 6.4 | 502300.0 | 5.84 |
| 2020-04-08 | 6.51 | 5.81 | 5.95 | 6.29 | 333000.0 | 5.74 |
| 2020-04-07 | 5.88 | 5.33 | 5.37 | 5.8 | 410700.0 | 5.29 |
| 2020-04-06 | 5.41 | 4.93 | 4.93 | 5.07 | 305100.0 | 4.62 |
| 2020-04-03 | 5.0 | 4.5 | 5.0 | 4.74 | 365300.0 | 4.32 |
| 2020-04-02 | 5.18 | 4.91 | 5.04 | 4.95 | 243600.0 | 4.51 |
| 2020-04-01 | 5.5 | 5.0 | 5.32 | 5.05 | 311400.0 | 4.6 |
| 2020-03-31 | 6.16 | 5.43 | 5.61 | 5.62 | 230000.0 | 5.12 |
| 2020-03-30 | 6.2 | 5.5 | 6.14 | 5.52 | 347500.0 | 5.03 |
| 2020-03-27 | 6.86 | 6.01 | 6.12 | 6.2 | 413500.0 | 5.65 |
| 2020-03-26 | 7.22 | 5.68 | 5.68 | 6.21 | 841200.0 | 5.66 |
| 2020-03-25 | 6.85 | 5.22 | 5.22 | 5.52 | 558100.0 | 5.03 |
| 2020-03-24 | 5.4 | 4.55 | 4.55 | 5.05 | 375400.0 | 4.6 |
| 2020-03-23 | 5.54 | 4.27 | 5.54 | 4.29 | 649600.0 | 3.91 |
| 2020-03-20 | 6.25 | 5.54 | 5.94 | 5.63 | 466500.0 | 5.13 |
| 2020-03-19 | 6.04 | 4.04 | 4.69 | 5.8 | 664900.0 | 5.29 |
| 2020-03-18 | 6.14 | 4.75 | 6.1 | 4.75 | 759600.0 | 4.27 |
| 2020-03-17 | 6.57 | 5.81 | 6.5 | 6.23 | 426500.0 | 5.6 |
| 2020-03-16 | 7.0 | 6.06 | 6.74 | 6.45 | 462000.0 | 5.79 |
| 2020-03-13 | 7.26 | 6.52 | 6.92 | 7.23 | 415500.0 | 6.5 |
| 2020-03-12 | 7.44 | 6.51 | 7.44 | 6.58 | 574500.0 | 5.91 |
| 2020-03-11 | 8.2 | 7.75 | 8.16 | 7.84 | 347700.0 | 7.04 |
| 2020-03-10 | 8.33 | 7.94 | 8.21 | 8.27 | 258300.0 | 7.43 |
| 2020-03-09 | 8.4 | 7.76 | 8.39 | 7.9 | 316000.0 | 7.1 |
| 2020-03-06 | 8.95 | 8.7 | 8.92 | 8.87 | 213700.0 | 7.97 |
| 2020-03-05 | 9.18 | 8.96 | 9.1 | 9.03 | 197100.0 | 8.11 |
| 2020-03-04 | 9.31 | 9.06 | 9.2 | 9.16 | 244400.0 | 8.23 |
| 2020-03-03 | 9.57 | 9.02 | 9.3 | 9.09 | 399600.0 | 8.17 |
| 2020-03-02 | 9.27 | 8.65 | 8.65 | 9.25 | 498600.0 | 8.31 |
| 2020-02-28 | 9.06 | 8.5 | 9.0 | 8.63 | 1014300.0 | 7.75 |
| 2020-02-27 | 9.64 | 9.19 | 9.55 | 9.32 | 459900.0 | 8.37 |
| 2020-02-26 | 10.07 | 9.5 | 9.57 | 9.79 | 319000.0 | 8.8 |
| 2020-02-25 | 10.17 | 9.4 | 10.17 | 9.45 | 908900.0 | 8.49 |
| 2020-02-24 | 10.17 | 10.13 | 10.14 | 10.14 | 240300.0 | 9.11 |
| 2020-02-21 | 10.27 | 10.17 | 10.26 | 10.24 | 90800.0 | 9.2 |
| 2020-02-20 | 10.33 | 10.22 | 10.28 | 10.27 | 99900.0 | 9.23 |
| 2020-02-19 | 10.3 | 10.13 | 10.25 | 10.27 | 199100.0 | 9.23 |
| 2020-02-18 | 10.48 | 10.26 | 10.48 | 10.3 | 263700.0 | 9.25 |