| 名前 | Clough Global Dividend and Income Fund Common Shares of beneficial interest |
| ティッカー | GLV |
| 国 | United States |
| 上場年 | 2004.0 |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 11.73 | 11.38 | 11.57 | 11.38 | 111600.0 | 11.28 |
| 2021-02-12 | 11.51 | 11.36 | 11.4 | 11.44 | 51000.0 | 11.34 |
| 2021-02-11 | 11.38 | 11.29 | 11.32 | 11.38 | 47100.0 | 11.28 |
| 2021-02-10 | 11.31 | 11.2 | 11.25 | 11.29 | 49400.0 | 11.19 |
| 2021-02-09 | 11.23 | 11.01 | 11.14 | 11.23 | 60200.0 | 11.13 |
| 2021-02-08 | 11.22 | 11.07 | 11.11 | 11.15 | 90800.0 | 11.06 |
| 2021-02-05 | 11.12 | 10.89 | 10.95 | 11.11 | 103900.0 | 11.02 |
| 2021-02-04 | 11.0 | 10.88 | 10.88 | 10.93 | 49200.0 | 10.84 |
| 2021-02-03 | 11.04 | 10.76 | 10.94 | 10.99 | 113800.0 | 10.9 |
| 2021-02-02 | 10.87 | 10.64 | 10.7 | 10.87 | 49500.0 | 10.78 |
| 2021-02-01 | 10.92 | 10.54 | 10.77 | 10.55 | 126700.0 | 10.46 |
| 2021-01-29 | 11.02 | 10.68 | 11.02 | 10.72 | 45200.0 | 10.63 |
| 2021-01-28 | 11.02 | 10.85 | 10.92 | 11.0 | 34000.0 | 10.91 |
| 2021-01-27 | 11.13 | 10.86 | 11.13 | 11.0 | 60900.0 | 10.91 |
| 2021-01-26 | 11.12 | 10.98 | 10.99 | 11.12 | 58600.0 | 11.03 |
| 2021-01-25 | 10.93 | 10.82 | 10.84 | 10.93 | 30000.0 | 10.84 |
| 2021-01-22 | 10.79 | 10.69 | 10.7 | 10.77 | 45500.0 | 10.68 |
| 2021-01-21 | 10.75 | 10.63 | 10.66 | 10.72 | 44000.0 | 10.63 |
| 2021-01-20 | 10.82 | 10.52 | 10.7 | 10.64 | 111600.0 | 10.55 |
| 2021-01-19 | 11.04 | 10.66 | 11.0 | 10.72 | 58300.0 | 10.63 |
| 2021-01-15 | 11.15 | 10.92 | 11.05 | 10.97 | 92000.0 | 10.78 |
| 2021-01-14 | 11.1 | 11.01 | 11.04 | 11.07 | 75100.0 | 10.88 |
| 2021-01-13 | 11.12 | 10.97 | 11.05 | 11.02 | 95000.0 | 10.83 |
| 2021-01-12 | 10.85 | 10.71 | 10.76 | 10.85 | 66000.0 | 10.66 |
| 2021-01-11 | 10.75 | 10.6 | 10.6 | 10.72 | 74000.0 | 10.53 |
| 2021-01-08 | 10.84 | 10.63 | 10.71 | 10.8 | 82300.0 | 10.61 |
| 2021-01-07 | 10.74 | 10.5 | 10.57 | 10.58 | 82400.0 | 10.4 |
| 2021-01-06 | 10.62 | 10.43 | 10.48 | 10.61 | 77800.0 | 10.43 |
| 2021-01-05 | 10.49 | 10.39 | 10.43 | 10.49 | 33900.0 | 10.31 |
| 2021-01-04 | 10.47 | 10.29 | 10.42 | 10.47 | 81200.0 | 10.29 |
| 2020-12-31 | 10.38 | 10.32 | 10.37 | 10.37 | 33800.0 | 10.19 |
| 2020-12-30 | 10.37 | 10.22 | 10.22 | 10.37 | 59600.0 | 10.19 |
| 2020-12-29 | 10.31 | 10.2 | 10.28 | 10.24 | 38300.0 | 10.06 |
| 2020-12-28 | 10.25 | 10.17 | 10.22 | 10.22 | 54200.0 | 10.04 |
| 2020-12-24 | 10.26 | 10.14 | 10.24 | 10.16 | 24600.0 | 9.98 |
| 2020-12-23 | 10.29 | 10.17 | 10.29 | 10.17 | 38100.0 | 9.99 |
| 2020-12-22 | 10.26 | 10.15 | 10.21 | 10.15 | 55700.0 | 9.97 |
| 2020-12-21 | 10.24 | 10.1 | 10.22 | 10.19 | 60800.0 | 10.01 |
| 2020-12-18 | 10.39 | 10.22 | 10.39 | 10.27 | 59500.0 | 10.09 |
| 2020-12-17 | 10.58 | 10.49 | 10.52 | 10.51 | 51800.0 | 10.23 |
| 2020-12-16 | 10.5 | 10.45 | 10.49 | 10.45 | 39900.0 | 10.17 |
| 2020-12-15 | 10.48 | 10.38 | 10.39 | 10.41 | 76300.0 | 10.13 |
| 2020-12-14 | 10.53 | 10.25 | 10.25 | 10.34 | 98600.0 | 10.06 |
| 2020-12-11 | 10.46 | 10.16 | 10.16 | 10.21 | 84900.0 | 9.94 |
| 2020-12-10 | 10.33 | 10.24 | 10.32 | 10.26 | 39100.0 | 9.99 |
| 2020-12-09 | 10.38 | 10.25 | 10.38 | 10.26 | 45300.0 | 9.99 |
| 2020-12-08 | 10.36 | 10.1 | 10.21 | 10.3 | 85700.0 | 10.02 |
| 2020-12-07 | 10.34 | 10.18 | 10.2 | 10.2 | 62100.0 | 9.93 |
| 2020-12-04 | 10.3 | 10.15 | 10.3 | 10.16 | 77500.0 | 9.89 |
| 2020-12-03 | 10.31 | 10.02 | 10.1 | 10.21 | 72500.0 | 9.94 |
| 2020-12-02 | 10.06 | 9.84 | 9.88 | 10.01 | 48700.0 | 9.74 |
| 2020-12-01 | 9.93 | 9.8 | 9.85 | 9.86 | 47300.0 | 9.6 |
| 2020-11-30 | 9.86 | 9.74 | 9.85 | 9.74 | 23600.0 | 9.48 |
| 2020-11-27 | 9.84 | 9.76 | 9.81 | 9.82 | 7400.0 | 9.56 |
| 2020-11-25 | 9.85 | 9.71 | 9.73 | 9.76 | 57100.0 | 9.5 |
| 2020-11-24 | 9.78 | 9.65 | 9.7 | 9.76 | 40700.0 | 9.5 |
| 2020-11-23 | 9.73 | 9.59 | 9.72 | 9.64 | 51100.0 | 9.38 |
| 2020-11-20 | 9.73 | 9.6 | 9.73 | 9.64 | 49500.0 | 9.38 |
| 2020-11-19 | 9.74 | 9.58 | 9.64 | 9.71 | 42100.0 | 9.45 |
| 2020-11-18 | 9.84 | 9.68 | 9.7 | 9.77 | 66900.0 | 9.41 |
| 2020-11-17 | 9.73 | 9.54 | 9.61 | 9.71 | 54300.0 | 9.35 |
| 2020-11-16 | 9.7 | 9.53 | 9.56 | 9.7 | 54700.0 | 9.34 |
| 2020-11-13 | 9.52 | 9.37 | 9.39 | 9.52 | 47900.0 | 9.17 |
| 2020-11-12 | 9.38 | 9.26 | 9.35 | 9.34 | 29700.0 | 9.0 |
| 2020-11-11 | 9.44 | 9.29 | 9.44 | 9.34 | 20300.0 | 9.0 |
| 2020-11-10 | 9.36 | 9.25 | 9.34 | 9.34 | 89100.0 | 9.0 |
| 2020-11-09 | 9.51 | 9.4 | 9.45 | 9.4 | 39000.0 | 9.05 |
| 2020-11-06 | 9.43 | 9.3 | 9.43 | 9.33 | 22700.0 | 8.99 |
| 2020-11-05 | 9.39 | 9.18 | 9.37 | 9.37 | 43500.0 | 9.03 |
| 2020-11-04 | 9.15 | 9.07 | 9.07 | 9.1 | 23700.0 | 8.77 |
| 2020-11-03 | 8.98 | 8.86 | 8.93 | 8.97 | 27400.0 | 8.64 |
| 2020-11-02 | 8.84 | 8.76 | 8.82 | 8.83 | 38200.0 | 8.51 |
| 2020-10-30 | 8.79 | 8.69 | 8.76 | 8.73 | 29900.0 | 8.41 |
| 2020-10-29 | 8.88 | 8.75 | 8.88 | 8.81 | 38400.0 | 8.49 |
| 2020-10-28 | 8.94 | 8.67 | 8.94 | 8.74 | 113600.0 | 8.42 |
| 2020-10-27 | 9.19 | 8.96 | 9.08 | 8.96 | 53400.0 | 8.63 |
| 2020-10-26 | 9.24 | 9.09 | 9.19 | 9.09 | 27700.0 | 8.76 |
| 2020-10-23 | 9.3 | 9.24 | 9.24 | 9.24 | 17900.0 | 8.9 |
| 2020-10-22 | 9.35 | 9.25 | 9.34 | 9.28 | 30700.0 | 8.94 |
| 2020-10-21 | 9.38 | 9.34 | 9.34 | 9.35 | 42500.0 | 9.01 |
| 2020-10-20 | 9.4 | 9.35 | 9.36 | 9.36 | 6800.0 | 9.02 |
| 2020-10-19 | 9.54 | 9.34 | 9.49 | 9.37 | 51200.0 | 9.03 |
| 2020-10-16 | 9.63 | 9.53 | 9.6 | 9.58 | 80600.0 | 9.13 |
| 2020-10-15 | 9.57 | 9.45 | 9.45 | 9.53 | 48500.0 | 9.08 |
| 2020-10-14 | 9.71 | 9.45 | 9.56 | 9.53 | 101100.0 | 9.08 |
| 2020-10-13 | 9.7 | 9.53 | 9.7 | 9.58 | 43700.0 | 9.13 |
| 2020-10-12 | 9.72 | 9.62 | 9.72 | 9.65 | 25200.0 | 9.2 |
| 2020-10-09 | 9.6 | 9.49 | 9.54 | 9.58 | 25900.0 | 9.13 |
| 2020-10-08 | 9.53 | 9.46 | 9.53 | 9.47 | 10100.0 | 9.03 |
| 2020-10-07 | 9.54 | 9.38 | 9.54 | 9.46 | 35000.0 | 9.02 |
| 2020-10-06 | 9.44 | 9.34 | 9.37 | 9.34 | 18500.0 | 8.9 |
| 2020-10-05 | 9.42 | 9.29 | 9.31 | 9.41 | 28200.0 | 8.97 |
| 2020-10-02 | 9.32 | 9.23 | 9.25 | 9.3 | 25000.0 | 8.86 |
| 2020-10-01 | 9.36 | 9.23 | 9.29 | 9.33 | 40600.0 | 8.89 |
| 2020-09-30 | 9.28 | 9.18 | 9.24 | 9.23 | 30900.0 | 8.8 |
| 2020-09-29 | 9.21 | 9.1 | 9.18 | 9.17 | 31100.0 | 8.74 |
| 2020-09-28 | 9.17 | 9.05 | 9.06 | 9.15 | 21200.0 | 8.72 |
| 2020-09-25 | 9.07 | 8.92 | 9.06 | 9.03 | 138200.0 | 8.61 |
| 2020-09-24 | 9.16 | 9.01 | 9.07 | 9.08 | 27400.0 | 8.65 |
| 2020-09-23 | 9.37 | 9.19 | 9.37 | 9.19 | 34800.0 | 8.76 |
| 2020-09-22 | 9.34 | 9.27 | 9.34 | 9.34 | 23500.0 | 8.9 |
| 2020-09-21 | 9.45 | 9.25 | 9.45 | 9.3 | 51300.0 | 8.86 |
| 2020-09-18 | 9.56 | 9.5 | 9.56 | 9.51 | 42800.0 | 9.06 |
| 2020-09-17 | 9.62 | 9.54 | 9.56 | 9.62 | 39300.0 | 9.17 |
| 2020-09-16 | 9.77 | 9.73 | 9.74 | 9.77 | 23000.0 | 9.22 |
| 2020-09-15 | 9.78 | 9.66 | 9.78 | 9.74 | 46400.0 | 9.19 |
| 2020-09-14 | 9.7 | 9.42 | 9.54 | 9.64 | 52200.0 | 9.09 |
| 2020-09-11 | 9.65 | 9.55 | 9.61 | 9.59 | 13400.0 | 9.05 |
| 2020-09-10 | 9.6 | 9.55 | 9.58 | 9.57 | 34600.0 | 9.03 |
| 2020-09-09 | 9.55 | 9.43 | 9.43 | 9.55 | 33700.0 | 9.01 |
| 2020-09-08 | 9.65 | 9.21 | 9.5 | 9.4 | 85200.0 | 8.87 |
| 2020-09-04 | 9.79 | 9.54 | 9.75 | 9.69 | 47200.0 | 9.14 |
| 2020-09-03 | 9.86 | 9.75 | 9.86 | 9.75 | 19000.0 | 9.2 |
| 2020-09-02 | 9.92 | 9.85 | 9.92 | 9.86 | 23200.0 | 9.3 |
| 2020-09-01 | 9.92 | 9.8 | 9.89 | 9.85 | 35600.0 | 9.29 |
| 2020-08-31 | 9.95 | 9.88 | 9.93 | 9.88 | 17600.0 | 9.32 |
| 2020-08-28 | 9.89 | 9.68 | 9.77 | 9.89 | 22000.0 | 9.33 |
| 2020-08-27 | 9.89 | 9.79 | 9.83 | 9.79 | 18900.0 | 9.23 |
| 2020-08-26 | 10.05 | 9.82 | 9.97 | 9.82 | 16200.0 | 9.26 |
| 2020-08-25 | 10.03 | 9.92 | 9.97 | 9.97 | 25600.0 | 9.4 |
| 2020-08-24 | 9.97 | 9.87 | 9.95 | 9.88 | 21400.0 | 9.32 |
| 2020-08-21 | 9.99 | 9.81 | 9.99 | 9.82 | 28400.0 | 9.26 |
| 2020-08-20 | 10.04 | 9.97 | 10.04 | 9.97 | 26800.0 | 9.4 |
| 2020-08-19 | 10.18 | 10.1 | 10.14 | 10.1 | 42700.0 | 9.43 |
| 2020-08-18 | 10.17 | 10.09 | 10.17 | 10.12 | 30400.0 | 9.45 |
| 2020-08-17 | 10.14 | 10.0 | 10.05 | 10.1 | 34900.0 | 9.43 |
| 2020-08-14 | 10.04 | 10.0 | 10.03 | 10.0 | 18900.0 | 9.34 |
| 2020-08-13 | 10.07 | 10.01 | 10.01 | 10.04 | 17600.0 | 9.38 |
| 2020-08-12 | 10.02 | 9.91 | 9.96 | 10.02 | 26400.0 | 9.36 |
| 2020-08-11 | 10.03 | 9.9 | 9.9 | 9.95 | 40700.0 | 9.29 |
| 2020-08-10 | 9.9 | 9.85 | 9.85 | 9.9 | 41700.0 | 9.24 |
| 2020-08-07 | 9.86 | 9.76 | 9.76 | 9.85 | 16200.0 | 9.2 |
| 2020-08-06 | 9.83 | 9.71 | 9.73 | 9.79 | 14200.0 | 9.14 |
| 2020-08-05 | 9.71 | 9.67 | 9.7 | 9.7 | 17400.0 | 9.06 |
| 2020-08-04 | 9.7 | 9.64 | 9.64 | 9.65 | 33000.0 | 9.01 |
| 2020-08-03 | 9.64 | 9.5 | 9.51 | 9.64 | 37300.0 | 9.0 |
| 2020-07-31 | 9.78 | 9.46 | 9.55 | 9.54 | 19300.0 | 8.91 |
| 2020-07-30 | 9.51 | 9.35 | 9.41 | 9.47 | 25200.0 | 8.84 |
| 2020-07-29 | 9.48 | 9.42 | 9.43 | 9.48 | 25700.0 | 8.85 |
| 2020-07-28 | 9.43 | 9.37 | 9.41 | 9.39 | 10600.0 | 8.77 |
| 2020-07-27 | 9.43 | 9.2 | 9.23 | 9.37 | 41600.0 | 8.75 |
| 2020-07-24 | 9.33 | 9.2 | 9.33 | 9.24 | 24000.0 | 8.63 |
| 2020-07-23 | 9.41 | 9.3 | 9.37 | 9.3 | 26200.0 | 8.68 |
| 2020-07-22 | 9.43 | 9.32 | 9.43 | 9.34 | 23200.0 | 8.72 |
| 2020-07-21 | 9.37 | 9.26 | 9.37 | 9.37 | 32800.0 | 8.75 |
| 2020-07-20 | 9.35 | 9.21 | 9.31 | 9.29 | 44000.0 | 8.68 |
| 2020-07-17 | 9.39 | 9.18 | 9.2 | 9.34 | 55900.0 | 8.63 |
| 2020-07-16 | 9.21 | 9.11 | 9.16 | 9.21 | 43300.0 | 8.51 |
| 2020-07-15 | 9.19 | 9.1 | 9.1 | 9.13 | 27900.0 | 8.43 |
| 2020-07-14 | 9.05 | 8.98 | 9.0 | 9.04 | 30500.0 | 8.35 |
| 2020-07-13 | 9.14 | 9.0 | 9.05 | 9.0 | 33000.0 | 8.31 |
| 2020-07-10 | 9.05 | 8.99 | 9.01 | 9.02 | 26700.0 | 8.33 |
| 2020-07-09 | 9.09 | 8.93 | 9.09 | 8.96 | 30600.0 | 8.28 |
| 2020-07-08 | 9.08 | 8.96 | 8.96 | 9.02 | 24800.0 | 8.33 |
| 2020-07-07 | 8.99 | 8.9 | 8.99 | 8.93 | 25500.0 | 8.25 |
| 2020-07-06 | 9.0 | 8.83 | 8.83 | 8.93 | 111700.0 | 8.25 |
| 2020-07-02 | 8.94 | 8.78 | 8.79 | 8.85 | 108200.0 | 8.18 |
| 2020-07-01 | 8.75 | 8.53 | 8.64 | 8.74 | 37600.0 | 8.07 |
| 2020-06-30 | 8.61 | 8.52 | 8.57 | 8.59 | 31400.0 | 7.93 |
| 2020-06-29 | 8.59 | 8.46 | 8.47 | 8.51 | 34400.0 | 7.86 |
| 2020-06-26 | 8.59 | 8.47 | 8.59 | 8.5 | 21700.0 | 7.85 |
| 2020-06-25 | 8.56 | 8.35 | 8.45 | 8.55 | 26500.0 | 7.9 |
| 2020-06-24 | 8.63 | 8.49 | 8.6 | 8.53 | 17000.0 | 7.88 |
| 2020-06-23 | 8.67 | 8.6 | 8.65 | 8.64 | 27000.0 | 7.98 |
| 2020-06-22 | 8.6 | 8.5 | 8.5 | 8.57 | 34800.0 | 7.92 |
| 2020-06-19 | 8.76 | 8.58 | 8.71 | 8.58 | 99600.0 | 7.93 |
| 2020-06-18 | 8.77 | 8.68 | 8.69 | 8.68 | 57700.0 | 8.02 |
| 2020-06-17 | 8.88 | 8.8 | 8.88 | 8.81 | 72000.0 | 8.04 |
| 2020-06-16 | 8.86 | 8.76 | 8.81 | 8.78 | 53400.0 | 8.02 |
| 2020-06-15 | 8.67 | 8.42 | 8.5 | 8.65 | 61800.0 | 7.9 |
| 2020-06-12 | 8.63 | 8.41 | 8.41 | 8.56 | 135900.0 | 7.82 |
| 2020-06-11 | 8.59 | 8.35 | 8.59 | 8.38 | 80900.0 | 7.65 |
| 2020-06-10 | 8.81 | 8.67 | 8.81 | 8.73 | 45600.0 | 7.97 |
| 2020-06-09 | 8.79 | 8.7 | 8.76 | 8.73 | 30700.0 | 7.97 |
| 2020-06-08 | 8.82 | 8.73 | 8.75 | 8.81 | 25900.0 | 8.04 |
| 2020-06-05 | 8.7 | 8.57 | 8.61 | 8.7 | 54900.0 | 7.94 |
| 2020-06-04 | 8.62 | 8.49 | 8.62 | 8.49 | 68600.0 | 7.75 |
| 2020-06-03 | 8.64 | 8.55 | 8.61 | 8.59 | 72500.0 | 7.84 |
| 2020-06-02 | 8.64 | 8.54 | 8.62 | 8.57 | 44400.0 | 7.83 |
| 2020-06-01 | 8.61 | 8.41 | 8.41 | 8.61 | 34700.0 | 7.86 |
| 2020-05-29 | 8.49 | 8.38 | 8.38 | 8.45 | 19200.0 | 7.72 |
| 2020-05-28 | 8.62 | 8.49 | 8.5 | 8.53 | 89100.0 | 7.79 |
| 2020-05-27 | 8.47 | 8.27 | 8.45 | 8.45 | 38200.0 | 7.72 |
| 2020-05-26 | 8.4 | 8.31 | 8.4 | 8.32 | 36300.0 | 7.6 |
| 2020-05-22 | 8.3 | 8.18 | 8.26 | 8.27 | 40500.0 | 7.55 |
| 2020-05-21 | 8.36 | 8.26 | 8.33 | 8.27 | 12000.0 | 7.55 |
| 2020-05-20 | 8.34 | 8.2 | 8.2 | 8.29 | 26300.0 | 7.57 |
| 2020-05-19 | 8.18 | 8.05 | 8.13 | 8.18 | 17800.0 | 7.47 |
| 2020-05-18 | 8.21 | 8.02 | 8.03 | 8.2 | 46600.0 | 7.49 |
| 2020-05-15 | 8.06 | 7.77 | 7.77 | 8.04 | 56700.0 | 7.25 |
| 2020-05-14 | 8.02 | 7.93 | 7.98 | 8.02 | 9100.0 | 7.23 |
| 2020-05-13 | 8.31 | 7.99 | 8.3 | 8.09 | 35900.0 | 7.29 |
| 2020-05-12 | 8.46 | 8.31 | 8.46 | 8.35 | 26700.0 | 7.53 |
| 2020-05-11 | 8.46 | 8.32 | 8.4 | 8.46 | 30600.0 | 7.63 |
| 2020-05-08 | 8.41 | 8.3 | 8.41 | 8.31 | 25000.0 | 7.49 |
| 2020-05-07 | 8.34 | 8.26 | 8.33 | 8.26 | 56300.0 | 7.45 |
| 2020-05-06 | 8.38 | 8.14 | 8.3 | 8.19 | 61300.0 | 7.38 |
| 2020-05-05 | 8.43 | 8.24 | 8.3 | 8.25 | 56700.0 | 7.44 |
| 2020-05-04 | 8.3 | 8.18 | 8.25 | 8.24 | 21500.0 | 7.43 |
| 2020-05-01 | 8.51 | 8.31 | 8.4 | 8.32 | 71000.0 | 7.5 |
| 2020-04-30 | 8.64 | 8.48 | 8.64 | 8.5 | 25100.0 | 7.66 |
| 2020-04-29 | 8.55 | 8.39 | 8.39 | 8.55 | 35500.0 | 7.71 |
| 2020-04-28 | 8.5 | 8.31 | 8.44 | 8.31 | 15800.0 | 7.49 |
| 2020-04-27 | 8.42 | 8.3 | 8.34 | 8.39 | 16600.0 | 7.57 |
| 2020-04-24 | 8.44 | 8.24 | 8.38 | 8.31 | 13900.0 | 7.49 |
| 2020-04-23 | 8.39 | 8.28 | 8.32 | 8.31 | 17100.0 | 7.49 |
| 2020-04-22 | 8.38 | 8.24 | 8.28 | 8.35 | 20600.0 | 7.53 |
| 2020-04-21 | 8.28 | 7.97 | 8.27 | 7.98 | 12500.0 | 7.2 |
| 2020-04-20 | 8.54 | 8.38 | 8.46 | 8.38 | 23900.0 | 7.56 |
| 2020-04-17 | 8.7 | 8.27 | 8.6 | 8.46 | 32000.0 | 7.63 |
| 2020-04-16 | 8.65 | 8.43 | 8.63 | 8.59 | 43400.0 | 7.65 |
| 2020-04-15 | 8.52 | 8.36 | 8.45 | 8.5 | 56600.0 | 7.57 |
| 2020-04-14 | 8.67 | 8.46 | 8.54 | 8.5 | 36500.0 | 7.57 |
| 2020-04-13 | 8.67 | 8.25 | 8.5 | 8.36 | 32900.0 | 7.45 |
| 2020-04-09 | 8.91 | 8.38 | 8.48 | 8.49 | 50700.0 | 7.57 |
| 2020-04-08 | 8.45 | 8.0 | 8.37 | 8.34 | 24700.0 | 7.43 |
| 2020-04-07 | 8.35 | 8.11 | 8.31 | 8.15 | 24100.0 | 7.26 |
| 2020-04-06 | 8.14 | 7.7 | 7.7 | 8.13 | 64700.0 | 7.24 |
| 2020-04-03 | 7.82 | 7.41 | 7.82 | 7.51 | 18100.0 | 6.69 |
| 2020-04-02 | 7.94 | 7.56 | 7.65 | 7.94 | 106100.0 | 7.08 |
| 2020-04-01 | 8.04 | 7.55 | 7.83 | 7.91 | 135400.0 | 7.05 |
| 2020-03-31 | 8.71 | 8.3 | 8.51 | 8.37 | 39800.0 | 7.46 |
| 2020-03-30 | 8.61 | 8.35 | 8.35 | 8.38 | 19000.0 | 7.47 |
| 2020-03-27 | 8.5 | 8.28 | 8.5 | 8.44 | 39200.0 | 7.52 |
| 2020-03-26 | 8.64 | 8.07 | 8.13 | 8.49 | 45700.0 | 7.57 |
| 2020-03-25 | 8.5 | 7.6 | 7.7 | 8.22 | 121900.0 | 7.32 |
| 2020-03-24 | 7.73 | 7.02 | 7.02 | 7.73 | 81800.0 | 6.89 |
| 2020-03-23 | 7.49 | 6.75 | 7.2 | 6.99 | 64800.0 | 6.23 |
| 2020-03-20 | 7.5 | 6.84 | 6.84 | 7.27 | 91400.0 | 6.48 |
| 2020-03-19 | 6.85 | 6.19 | 6.19 | 6.84 | 80500.0 | 6.1 |
| 2020-03-18 | 8.49 | 5.26 | 8.49 | 6.45 | 243100.0 | 5.66 |
| 2020-03-17 | 8.75 | 8.34 | 8.66 | 8.57 | 37100.0 | 7.52 |
| 2020-03-16 | 8.97 | 7.6 | 8.43 | 8.52 | 34100.0 | 7.47 |
| 2020-03-13 | 9.6 | 9.2 | 9.2 | 9.37 | 46300.0 | 8.22 |
| 2020-03-12 | 9.7 | 8.83 | 9.5 | 8.88 | 107600.0 | 7.79 |
| 2020-03-11 | 10.55 | 9.91 | 10.55 | 9.94 | 58400.0 | 8.72 |
| 2020-03-10 | 10.96 | 10.15 | 10.57 | 10.46 | 99300.0 | 9.17 |
| 2020-03-09 | 10.5 | 9.7 | 9.71 | 10.35 | 103000.0 | 9.08 |
| 2020-03-06 | 10.9 | 10.71 | 10.84 | 10.9 | 47200.0 | 9.56 |
| 2020-03-05 | 11.23 | 11.02 | 11.23 | 11.02 | 43500.0 | 9.67 |
| 2020-03-04 | 11.33 | 10.83 | 10.83 | 11.27 | 40100.0 | 9.89 |
| 2020-03-03 | 10.93 | 10.72 | 10.82 | 10.8 | 49800.0 | 9.47 |
| 2020-03-02 | 10.7 | 10.09 | 10.15 | 10.7 | 142800.0 | 9.39 |
| 2020-02-28 | 10.52 | 9.78 | 10.52 | 10.05 | 227600.0 | 8.82 |
| 2020-02-27 | 10.98 | 10.7 | 10.9 | 10.75 | 93800.0 | 9.43 |
| 2020-02-26 | 11.23 | 11.05 | 11.07 | 11.1 | 39000.0 | 9.74 |
| 2020-02-25 | 11.5 | 11.1 | 11.46 | 11.11 | 53300.0 | 9.74 |
| 2020-02-24 | 11.6 | 11.29 | 11.46 | 11.34 | 100700.0 | 9.95 |
| 2020-02-21 | 11.81 | 11.68 | 11.73 | 11.73 | 46400.0 | 10.29 |
| 2020-02-20 | 11.68 | 11.59 | 11.59 | 11.67 | 16100.0 | 10.24 |
| 2020-02-19 | 11.88 | 11.59 | 11.71 | 11.6 | 78000.0 | 10.17 |
| 2020-02-18 | 11.76 | 11.55 | 11.55 | 11.73 | 20700.0 | 10.29 |