| 名前 | New America High Income Fund Inc. (The) Common Stock |
| ティッカー | HYB |
| 国 | United States |
| 上場年 | 1988.0 |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 8.97 | 8.88 | 8.94 | 8.91 | 64900.0 | 8.91 |
| 2021-02-12 | 8.99 | 8.87 | 8.94 | 8.96 | 117300.0 | 8.96 |
| 2021-02-11 | 8.97 | 8.89 | 8.97 | 8.92 | 49700.0 | 8.92 |
| 2021-02-10 | 9.0 | 8.93 | 8.98 | 8.97 | 70600.0 | 8.92 |
| 2021-02-09 | 8.97 | 8.88 | 8.88 | 8.97 | 37800.0 | 8.92 |
| 2021-02-08 | 8.94 | 8.89 | 8.89 | 8.9 | 50700.0 | 8.85 |
| 2021-02-05 | 8.95 | 8.89 | 8.95 | 8.9 | 86800.0 | 8.85 |
| 2021-02-04 | 9.0 | 8.9 | 8.94 | 8.9 | 37900.0 | 8.85 |
| 2021-02-03 | 8.92 | 8.87 | 8.9 | 8.92 | 57100.0 | 8.87 |
| 2021-02-02 | 8.87 | 8.81 | 8.81 | 8.83 | 40800.0 | 8.78 |
| 2021-02-01 | 8.86 | 8.81 | 8.82 | 8.81 | 62300.0 | 8.76 |
| 2021-01-29 | 8.88 | 8.82 | 8.84 | 8.84 | 48800.0 | 8.79 |
| 2021-01-28 | 8.85 | 8.81 | 8.84 | 8.84 | 48200.0 | 8.79 |
| 2021-01-27 | 8.85 | 8.79 | 8.79 | 8.82 | 27500.0 | 8.77 |
| 2021-01-26 | 8.85 | 8.78 | 8.78 | 8.81 | 37900.0 | 8.76 |
| 2021-01-25 | 8.83 | 8.76 | 8.78 | 8.81 | 28600.0 | 8.76 |
| 2021-01-22 | 8.96 | 8.77 | 8.88 | 8.78 | 102000.0 | 8.73 |
| 2021-01-21 | 8.95 | 8.91 | 8.94 | 8.91 | 38400.0 | 8.86 |
| 2021-01-20 | 9.09 | 8.91 | 8.99 | 8.96 | 892100.0 | 8.91 |
| 2021-01-19 | 8.98 | 8.77 | 8.8 | 8.98 | 294200.0 | 8.93 |
| 2021-01-15 | 8.83 | 8.79 | 8.8 | 8.82 | 68400.0 | 8.77 |
| 2021-01-14 | 8.81 | 8.73 | 8.81 | 8.8 | 78100.0 | 8.75 |
| 2021-01-13 | 8.81 | 8.73 | 8.73 | 8.79 | 33700.0 | 8.74 |
| 2021-01-12 | 8.79 | 8.71 | 8.77 | 8.77 | 79000.0 | 8.72 |
| 2021-01-11 | 8.77 | 8.72 | 8.76 | 8.77 | 69100.0 | 8.72 |
| 2021-01-08 | 8.77 | 8.72 | 8.77 | 8.77 | 56100.0 | 8.72 |
| 2021-01-07 | 8.78 | 8.72 | 8.75 | 8.78 | 137700.0 | 8.73 |
| 2021-01-06 | 8.76 | 8.65 | 8.76 | 8.7 | 107100.0 | 8.65 |
| 2021-01-05 | 8.76 | 8.69 | 8.71 | 8.73 | 60100.0 | 8.68 |
| 2021-01-04 | 8.74 | 8.66 | 8.68 | 8.71 | 85100.0 | 8.66 |
| 2020-12-31 | 8.75 | 8.67 | 8.75 | 8.68 | 70100.0 | 8.63 |
| 2020-12-30 | 8.73 | 8.66 | 8.67 | 8.72 | 78300.0 | 8.67 |
| 2020-12-29 | 8.76 | 8.75 | 8.76 | 8.76 | 27400.0 | 8.62 |
| 2020-12-28 | 8.78 | 8.74 | 8.78 | 8.76 | 57200.0 | 8.62 |
| 2020-12-24 | 8.78 | 8.72 | 8.75 | 8.78 | 20300.0 | 8.64 |
| 2020-12-23 | 8.75 | 8.68 | 8.72 | 8.74 | 41600.0 | 8.6 |
| 2020-12-22 | 8.71 | 8.6 | 8.6 | 8.7 | 101600.0 | 8.56 |
| 2020-12-21 | 8.6 | 8.46 | 8.5 | 8.6 | 100300.0 | 8.46 |
| 2020-12-18 | 8.54 | 8.47 | 8.52 | 8.52 | 71300.0 | 8.38 |
| 2020-12-17 | 8.58 | 8.51 | 8.54 | 8.53 | 94800.0 | 8.39 |
| 2020-12-16 | 8.57 | 8.53 | 8.55 | 8.54 | 88200.0 | 8.4 |
| 2020-12-15 | 8.62 | 8.56 | 8.61 | 8.57 | 209600.0 | 8.38 |
| 2020-12-14 | 8.67 | 8.58 | 8.62 | 8.58 | 51600.0 | 8.39 |
| 2020-12-11 | 8.69 | 8.6 | 8.64 | 8.6 | 52900.0 | 8.41 |
| 2020-12-10 | 8.74 | 8.64 | 8.71 | 8.64 | 38800.0 | 8.45 |
| 2020-12-09 | 8.74 | 8.65 | 8.71 | 8.71 | 70200.0 | 8.52 |
| 2020-12-08 | 8.72 | 8.67 | 8.72 | 8.7 | 54400.0 | 8.51 |
| 2020-12-07 | 8.74 | 8.65 | 8.68 | 8.74 | 53200.0 | 8.55 |
| 2020-12-04 | 8.75 | 8.64 | 8.74 | 8.68 | 43600.0 | 8.49 |
| 2020-12-03 | 8.72 | 8.65 | 8.69 | 8.72 | 50200.0 | 8.53 |
| 2020-12-02 | 8.69 | 8.63 | 8.63 | 8.68 | 30500.0 | 8.49 |
| 2020-12-01 | 8.67 | 8.58 | 8.58 | 8.66 | 52000.0 | 8.47 |
| 2020-11-30 | 8.61 | 8.5 | 8.58 | 8.61 | 109000.0 | 8.42 |
| 2020-11-27 | 8.58 | 8.53 | 8.53 | 8.56 | 21500.0 | 8.37 |
| 2020-11-25 | 8.58 | 8.53 | 8.53 | 8.54 | 18700.0 | 8.35 |
| 2020-11-24 | 8.56 | 8.5 | 8.54 | 8.54 | 48400.0 | 8.35 |
| 2020-11-23 | 8.54 | 8.46 | 8.46 | 8.51 | 55000.0 | 8.32 |
| 2020-11-20 | 8.5 | 8.45 | 8.46 | 8.47 | 66200.0 | 8.28 |
| 2020-11-19 | 8.5 | 8.43 | 8.43 | 8.49 | 36100.0 | 8.3 |
| 2020-11-18 | 8.5 | 8.37 | 8.42 | 8.46 | 69500.0 | 8.27 |
| 2020-11-17 | 8.42 | 8.35 | 8.36 | 8.4 | 48400.0 | 8.22 |
| 2020-11-16 | 8.41 | 8.35 | 8.37 | 8.41 | 52600.0 | 8.23 |
| 2020-11-13 | 8.39 | 8.35 | 8.39 | 8.35 | 40600.0 | 8.17 |
| 2020-11-12 | 8.45 | 8.35 | 8.44 | 8.39 | 89700.0 | 8.16 |
| 2020-11-11 | 8.5 | 8.41 | 8.46 | 8.42 | 104400.0 | 8.19 |
| 2020-11-10 | 8.47 | 8.38 | 8.47 | 8.46 | 54600.0 | 8.23 |
| 2020-11-09 | 8.54 | 8.4 | 8.45 | 8.46 | 94400.0 | 8.23 |
| 2020-11-06 | 8.38 | 8.36 | 8.36 | 8.36 | 11000.0 | 8.13 |
| 2020-11-05 | 8.42 | 8.29 | 8.29 | 8.38 | 42200.0 | 8.15 |
| 2020-11-04 | 8.34 | 8.23 | 8.23 | 8.29 | 28600.0 | 8.06 |
| 2020-11-03 | 8.25 | 8.17 | 8.17 | 8.22 | 73100.0 | 7.99 |
| 2020-11-02 | 8.2 | 8.16 | 8.17 | 8.17 | 33400.0 | 7.94 |
| 2020-10-30 | 8.2 | 8.13 | 8.2 | 8.18 | 48400.0 | 7.95 |
| 2020-10-29 | 8.19 | 8.1 | 8.11 | 8.19 | 45900.0 | 7.96 |
| 2020-10-28 | 8.2 | 8.12 | 8.18 | 8.13 | 61200.0 | 7.9 |
| 2020-10-27 | 8.23 | 8.18 | 8.21 | 8.2 | 33000.0 | 7.97 |
| 2020-10-26 | 8.28 | 8.15 | 8.28 | 8.21 | 45400.0 | 7.98 |
| 2020-10-23 | 8.32 | 8.27 | 8.3 | 8.29 | 27400.0 | 8.06 |
| 2020-10-22 | 8.31 | 8.23 | 8.28 | 8.3 | 39000.0 | 8.07 |
| 2020-10-21 | 8.26 | 8.18 | 8.24 | 8.26 | 41400.0 | 8.03 |
| 2020-10-20 | 8.22 | 8.15 | 8.15 | 8.22 | 17700.0 | 7.99 |
| 2020-10-19 | 8.21 | 8.11 | 8.21 | 8.11 | 92300.0 | 7.89 |
| 2020-10-16 | 8.25 | 8.16 | 8.24 | 8.16 | 34800.0 | 7.93 |
| 2020-10-15 | 8.27 | 8.2 | 8.22 | 8.25 | 81800.0 | 8.02 |
| 2020-10-14 | 8.5 | 8.35 | 8.44 | 8.37 | 77000.0 | 8.09 |
| 2020-10-13 | 8.53 | 8.43 | 8.53 | 8.43 | 30600.0 | 8.15 |
| 2020-10-12 | 8.53 | 8.37 | 8.38 | 8.53 | 80400.0 | 8.24 |
| 2020-10-09 | 8.38 | 8.35 | 8.36 | 8.37 | 32700.0 | 8.09 |
| 2020-10-08 | 8.36 | 8.29 | 8.36 | 8.36 | 26200.0 | 8.08 |
| 2020-10-07 | 8.32 | 8.27 | 8.3 | 8.32 | 36900.0 | 8.04 |
| 2020-10-06 | 8.3 | 8.26 | 8.29 | 8.27 | 34500.0 | 7.99 |
| 2020-10-05 | 8.27 | 8.2 | 8.22 | 8.27 | 65300.0 | 7.99 |
| 2020-10-02 | 8.24 | 8.15 | 8.24 | 8.22 | 66900.0 | 7.94 |
| 2020-10-01 | 8.25 | 8.17 | 8.23 | 8.24 | 134400.0 | 7.96 |
| 2020-09-30 | 8.27 | 8.18 | 8.21 | 8.18 | 71800.0 | 7.91 |
| 2020-09-29 | 8.2 | 8.12 | 8.2 | 8.18 | 49400.0 | 7.91 |
| 2020-09-28 | 8.24 | 8.15 | 8.24 | 8.19 | 73000.0 | 7.92 |
| 2020-09-25 | 8.17 | 8.1 | 8.17 | 8.15 | 72500.0 | 7.88 |
| 2020-09-24 | 8.26 | 8.16 | 8.26 | 8.2 | 76500.0 | 7.93 |
| 2020-09-23 | 8.42 | 8.23 | 8.41 | 8.25 | 54600.0 | 7.97 |
| 2020-09-22 | 8.47 | 8.4 | 8.41 | 8.42 | 16300.0 | 8.14 |
| 2020-09-21 | 8.41 | 8.35 | 8.36 | 8.41 | 63100.0 | 8.13 |
| 2020-09-18 | 8.47 | 8.42 | 8.45 | 8.47 | 29200.0 | 8.19 |
| 2020-09-17 | 8.45 | 8.34 | 8.34 | 8.45 | 55300.0 | 8.17 |
| 2020-09-16 | 8.42 | 8.38 | 8.4 | 8.42 | 65300.0 | 8.14 |
| 2020-09-15 | 8.4 | 8.33 | 8.4 | 8.38 | 38000.0 | 8.1 |
| 2020-09-14 | 8.44 | 8.4 | 8.44 | 8.42 | 82200.0 | 8.09 |
| 2020-09-11 | 8.4 | 8.34 | 8.39 | 8.4 | 44200.0 | 8.07 |
| 2020-09-10 | 8.39 | 8.33 | 8.35 | 8.39 | 54000.0 | 8.06 |
| 2020-09-09 | 8.34 | 8.24 | 8.33 | 8.34 | 46700.0 | 8.01 |
| 2020-09-08 | 8.24 | 8.19 | 8.2 | 8.22 | 51500.0 | 7.9 |
| 2020-09-04 | 8.34 | 8.19 | 8.32 | 8.3 | 154900.0 | 7.97 |
| 2020-09-03 | 8.37 | 8.27 | 8.37 | 8.33 | 38000.0 | 8.0 |
| 2020-09-02 | 8.4 | 8.35 | 8.37 | 8.37 | 26200.0 | 8.04 |
| 2020-09-01 | 8.4 | 8.29 | 8.29 | 8.4 | 52100.0 | 8.07 |
| 2020-08-31 | 8.35 | 8.28 | 8.35 | 8.34 | 41500.0 | 8.01 |
| 2020-08-28 | 8.36 | 8.25 | 8.36 | 8.32 | 95200.0 | 7.99 |
| 2020-08-27 | 8.4 | 8.31 | 8.39 | 8.35 | 78900.0 | 8.02 |
| 2020-08-26 | 8.42 | 8.35 | 8.42 | 8.37 | 41200.0 | 8.04 |
| 2020-08-25 | 8.51 | 8.39 | 8.51 | 8.41 | 53300.0 | 8.08 |
| 2020-08-24 | 8.51 | 8.43 | 8.49 | 8.47 | 76500.0 | 8.14 |
| 2020-08-21 | 8.49 | 8.4 | 8.45 | 8.49 | 66200.0 | 8.16 |
| 2020-08-20 | 8.46 | 8.39 | 8.43 | 8.46 | 43600.0 | 8.13 |
| 2020-08-19 | 8.47 | 8.41 | 8.47 | 8.44 | 65500.0 | 8.11 |
| 2020-08-18 | 8.49 | 8.43 | 8.49 | 8.46 | 44400.0 | 8.13 |
| 2020-08-17 | 8.5 | 8.36 | 8.42 | 8.47 | 53600.0 | 8.14 |
| 2020-08-14 | 8.49 | 8.3 | 8.44 | 8.41 | 109600.0 | 8.08 |
| 2020-08-13 | 8.65 | 8.49 | 8.56 | 8.53 | 202900.0 | 8.15 |
| 2020-08-12 | 8.59 | 8.41 | 8.42 | 8.53 | 165200.0 | 8.15 |
| 2020-08-11 | 8.41 | 8.32 | 8.37 | 8.39 | 90800.0 | 8.01 |
| 2020-08-10 | 8.35 | 8.29 | 8.32 | 8.31 | 52000.0 | 7.94 |
| 2020-08-07 | 8.33 | 8.27 | 8.32 | 8.32 | 41200.0 | 7.95 |
| 2020-08-06 | 8.35 | 8.24 | 8.24 | 8.35 | 47000.0 | 7.98 |
| 2020-08-05 | 8.26 | 8.15 | 8.15 | 8.24 | 60600.0 | 7.87 |
| 2020-08-04 | 8.19 | 8.14 | 8.16 | 8.15 | 28800.0 | 7.78 |
| 2020-08-03 | 8.19 | 8.11 | 8.15 | 8.14 | 59900.0 | 7.77 |
| 2020-07-31 | 8.17 | 8.07 | 8.1 | 8.17 | 56000.0 | 7.8 |
| 2020-07-30 | 8.1 | 7.98 | 7.98 | 8.1 | 37900.0 | 7.74 |
| 2020-07-29 | 8.06 | 7.94 | 7.96 | 8.05 | 36400.0 | 7.69 |
| 2020-07-28 | 7.99 | 7.89 | 7.93 | 7.93 | 24300.0 | 7.57 |
| 2020-07-27 | 7.98 | 7.89 | 7.9 | 7.94 | 79000.0 | 7.58 |
| 2020-07-24 | 7.9 | 7.83 | 7.9 | 7.89 | 34500.0 | 7.54 |
| 2020-07-23 | 7.89 | 7.85 | 7.86 | 7.89 | 113300.0 | 7.54 |
| 2020-07-22 | 7.91 | 7.87 | 7.87 | 7.88 | 15400.0 | 7.53 |
| 2020-07-21 | 7.92 | 7.86 | 7.9 | 7.89 | 55400.0 | 7.54 |
| 2020-07-20 | 7.88 | 7.85 | 7.86 | 7.86 | 61100.0 | 7.51 |
| 2020-07-17 | 7.86 | 7.75 | 7.79 | 7.83 | 39500.0 | 7.48 |
| 2020-07-16 | 7.81 | 7.75 | 7.78 | 7.81 | 48700.0 | 7.46 |
| 2020-07-15 | 7.88 | 7.8 | 7.8 | 7.83 | 95600.0 | 7.43 |
| 2020-07-14 | 7.8 | 7.65 | 7.65 | 7.8 | 78000.0 | 7.4 |
| 2020-07-13 | 7.81 | 7.41 | 7.79 | 7.7 | 166500.0 | 7.31 |
| 2020-07-10 | 7.75 | 7.69 | 7.69 | 7.74 | 35800.0 | 7.35 |
| 2020-07-09 | 7.82 | 7.67 | 7.82 | 7.68 | 300400.0 | 7.29 |
| 2020-07-08 | 7.94 | 7.8 | 7.93 | 7.83 | 128600.0 | 7.43 |
| 2020-07-07 | 7.96 | 7.9 | 7.94 | 7.9 | 26300.0 | 7.5 |
| 2020-07-06 | 8.01 | 7.94 | 7.97 | 7.95 | 91000.0 | 7.54 |
| 2020-07-02 | 7.99 | 7.9 | 7.92 | 7.91 | 50600.0 | 7.51 |
| 2020-07-01 | 7.9 | 7.81 | 7.81 | 7.9 | 38700.0 | 7.5 |
| 2020-06-30 | 7.86 | 7.79 | 7.83 | 7.79 | 64700.0 | 7.39 |
| 2020-06-29 | 7.83 | 7.72 | 7.83 | 7.78 | 45500.0 | 7.38 |
| 2020-06-26 | 7.93 | 7.75 | 7.93 | 7.79 | 83900.0 | 7.39 |
| 2020-06-25 | 7.94 | 7.86 | 7.87 | 7.94 | 50100.0 | 7.54 |
| 2020-06-24 | 7.95 | 7.81 | 7.95 | 7.87 | 69200.0 | 7.47 |
| 2020-06-23 | 7.94 | 7.88 | 7.91 | 7.94 | 26900.0 | 7.54 |
| 2020-06-22 | 7.89 | 7.83 | 7.89 | 7.85 | 45700.0 | 7.45 |
| 2020-06-19 | 7.95 | 7.84 | 7.95 | 7.87 | 35500.0 | 7.47 |
| 2020-06-18 | 7.95 | 7.87 | 7.95 | 7.89 | 38600.0 | 7.49 |
| 2020-06-17 | 8.03 | 7.92 | 8.03 | 7.95 | 28100.0 | 7.54 |
| 2020-06-16 | 8.05 | 7.93 | 7.93 | 7.99 | 88600.0 | 7.58 |
| 2020-06-15 | 7.96 | 7.72 | 7.81 | 7.87 | 111200.0 | 7.47 |
| 2020-06-12 | 8.0 | 7.85 | 8.0 | 7.94 | 52900.0 | 7.49 |
| 2020-06-11 | 8.17 | 7.79 | 8.17 | 7.85 | 166600.0 | 7.4 |
| 2020-06-10 | 8.29 | 8.2 | 8.26 | 8.26 | 62200.0 | 7.79 |
| 2020-06-09 | 8.23 | 8.11 | 8.21 | 8.23 | 63600.0 | 7.76 |
| 2020-06-08 | 8.21 | 8.14 | 8.15 | 8.21 | 41000.0 | 7.74 |
| 2020-06-05 | 8.26 | 8.13 | 8.17 | 8.14 | 66800.0 | 7.68 |
| 2020-06-04 | 8.21 | 8.1 | 8.15 | 8.13 | 48100.0 | 7.67 |
| 2020-06-03 | 8.24 | 8.13 | 8.13 | 8.16 | 63100.0 | 7.7 |
| 2020-06-02 | 8.14 | 7.97 | 8.03 | 8.13 | 32800.0 | 7.67 |
| 2020-06-01 | 8.01 | 7.85 | 7.88 | 8.01 | 49300.0 | 7.55 |
| 2020-05-29 | 7.88 | 7.78 | 7.87 | 7.88 | 44500.0 | 7.43 |
| 2020-05-28 | 7.88 | 7.76 | 7.84 | 7.81 | 86600.0 | 7.37 |
| 2020-05-27 | 7.88 | 7.79 | 7.88 | 7.81 | 45800.0 | 7.37 |
| 2020-05-26 | 7.83 | 7.68 | 7.71 | 7.83 | 85200.0 | 7.38 |
| 2020-05-22 | 7.66 | 7.58 | 7.6 | 7.66 | 48900.0 | 7.22 |
| 2020-05-21 | 7.59 | 7.53 | 7.54 | 7.57 | 41900.0 | 7.14 |
| 2020-05-20 | 7.56 | 7.47 | 7.47 | 7.54 | 66700.0 | 7.11 |
| 2020-05-19 | 7.47 | 7.4 | 7.41 | 7.41 | 61400.0 | 6.99 |
| 2020-05-18 | 7.42 | 7.33 | 7.33 | 7.41 | 55700.0 | 6.99 |
| 2020-05-15 | 7.3 | 7.24 | 7.24 | 7.26 | 36300.0 | 6.85 |
| 2020-05-14 | 7.32 | 7.08 | 7.29 | 7.29 | 67800.0 | 6.87 |
| 2020-05-13 | 7.55 | 7.35 | 7.53 | 7.35 | 171500.0 | 6.88 |
| 2020-05-12 | 7.59 | 7.54 | 7.57 | 7.55 | 35800.0 | 7.07 |
| 2020-05-11 | 7.56 | 7.5 | 7.51 | 7.54 | 21300.0 | 7.06 |
| 2020-05-08 | 7.54 | 7.49 | 7.53 | 7.53 | 64600.0 | 7.05 |
| 2020-05-07 | 7.53 | 7.44 | 7.44 | 7.47 | 94600.0 | 7.0 |
| 2020-05-06 | 7.49 | 7.37 | 7.41 | 7.45 | 104700.0 | 6.98 |
| 2020-05-05 | 7.45 | 7.35 | 7.44 | 7.38 | 76900.0 | 6.91 |
| 2020-05-04 | 7.4 | 7.27 | 7.4 | 7.35 | 128100.0 | 6.88 |
| 2020-05-01 | 7.51 | 7.4 | 7.4 | 7.42 | 63700.0 | 6.95 |
| 2020-04-30 | 7.57 | 7.4 | 7.48 | 7.53 | 103500.0 | 7.05 |
| 2020-04-29 | 7.53 | 7.31 | 7.32 | 7.48 | 126100.0 | 7.01 |
| 2020-04-28 | 7.4 | 7.28 | 7.4 | 7.33 | 36800.0 | 6.87 |
| 2020-04-27 | 7.37 | 7.29 | 7.35 | 7.3 | 72000.0 | 6.84 |
| 2020-04-24 | 7.44 | 7.34 | 7.43 | 7.35 | 76800.0 | 6.88 |
| 2020-04-23 | 7.46 | 7.33 | 7.36 | 7.39 | 52000.0 | 6.92 |
| 2020-04-22 | 7.34 | 7.17 | 7.17 | 7.34 | 53900.0 | 6.87 |
| 2020-04-21 | 7.13 | 7.03 | 7.12 | 7.1 | 80600.0 | 6.65 |
| 2020-04-20 | 7.29 | 7.16 | 7.21 | 7.18 | 81300.0 | 6.73 |
| 2020-04-17 | 7.3 | 7.21 | 7.21 | 7.27 | 79400.0 | 6.81 |
| 2020-04-16 | 7.3 | 7.14 | 7.24 | 7.2 | 104200.0 | 6.74 |
| 2020-04-15 | 7.44 | 7.08 | 7.4 | 7.29 | 134700.0 | 6.83 |
| 2020-04-14 | 7.54 | 7.38 | 7.43 | 7.46 | 174000.0 | 6.94 |
| 2020-04-13 | 7.65 | 7.21 | 7.65 | 7.36 | 213800.0 | 6.85 |
| 2020-04-09 | 8.07 | 7.41 | 7.41 | 7.65 | 185100.0 | 7.12 |
| 2020-04-08 | 7.27 | 7.04 | 7.15 | 7.23 | 150000.0 | 6.73 |
| 2020-04-07 | 7.08 | 6.93 | 6.94 | 7.08 | 81300.0 | 6.59 |
| 2020-04-06 | 6.82 | 6.63 | 6.63 | 6.75 | 92000.0 | 6.28 |
| 2020-04-03 | 6.89 | 6.55 | 6.89 | 6.59 | 107500.0 | 6.13 |
| 2020-04-02 | 6.84 | 6.59 | 6.64 | 6.81 | 95600.0 | 6.34 |
| 2020-04-01 | 6.89 | 6.55 | 6.89 | 6.64 | 177600.0 | 6.18 |
| 2020-03-31 | 7.11 | 6.91 | 7.09 | 6.94 | 146200.0 | 6.46 |
| 2020-03-30 | 6.97 | 6.78 | 6.83 | 6.95 | 185200.0 | 6.47 |
| 2020-03-27 | 6.92 | 6.57 | 6.73 | 6.83 | 206900.0 | 6.35 |
| 2020-03-26 | 6.83 | 6.46 | 6.58 | 6.77 | 103300.0 | 6.3 |
| 2020-03-25 | 6.89 | 6.12 | 6.14 | 6.42 | 474800.0 | 5.97 |
| 2020-03-24 | 6.23 | 5.91 | 5.95 | 6.02 | 372600.0 | 5.6 |
| 2020-03-23 | 5.95 | 5.45 | 5.84 | 5.79 | 459400.0 | 5.39 |
| 2020-03-20 | 6.58 | 6.04 | 6.28 | 6.04 | 242300.0 | 5.62 |
| 2020-03-19 | 6.14 | 5.37 | 5.52 | 6.1 | 217500.0 | 5.68 |
| 2020-03-18 | 6.76 | 5.65 | 6.76 | 5.76 | 225200.0 | 5.36 |
| 2020-03-17 | 7.03 | 6.72 | 6.85 | 6.89 | 236100.0 | 6.41 |
| 2020-03-16 | 7.17 | 6.71 | 7.15 | 6.83 | 210600.0 | 6.35 |
| 2020-03-13 | 7.83 | 7.59 | 7.68 | 7.83 | 114300.0 | 7.23 |
| 2020-03-12 | 7.65 | 7.14 | 7.65 | 7.42 | 318000.0 | 6.85 |
| 2020-03-11 | 8.05 | 7.77 | 7.9 | 7.96 | 223200.0 | 7.35 |
| 2020-03-10 | 8.21 | 7.92 | 8.0 | 8.03 | 116000.0 | 7.42 |
| 2020-03-09 | 8.28 | 7.48 | 8.13 | 7.93 | 179600.0 | 7.33 |
| 2020-03-06 | 8.68 | 8.52 | 8.68 | 8.6 | 120800.0 | 7.94 |
| 2020-03-05 | 8.9 | 8.76 | 8.86 | 8.76 | 167600.0 | 8.09 |
| 2020-03-04 | 8.99 | 8.72 | 8.72 | 8.99 | 135700.0 | 8.31 |
| 2020-03-03 | 8.89 | 8.64 | 8.72 | 8.66 | 123400.0 | 8.0 |
| 2020-03-02 | 8.78 | 8.51 | 8.54 | 8.69 | 117800.0 | 8.03 |
| 2020-02-28 | 8.66 | 8.48 | 8.63 | 8.48 | 225100.0 | 7.83 |
| 2020-02-27 | 8.96 | 8.71 | 8.95 | 8.75 | 245900.0 | 8.08 |
| 2020-02-26 | 9.05 | 8.96 | 9.04 | 8.99 | 90100.0 | 8.31 |
| 2020-02-25 | 9.23 | 8.94 | 9.22 | 8.97 | 171100.0 | 8.29 |
| 2020-02-24 | 9.29 | 9.14 | 9.28 | 9.17 | 148400.0 | 8.47 |
| 2020-02-21 | 9.37 | 9.3 | 9.35 | 9.35 | 166200.0 | 8.64 |
| 2020-02-20 | 9.34 | 9.29 | 9.29 | 9.34 | 60800.0 | 8.63 |
| 2020-02-19 | 9.31 | 9.27 | 9.29 | 9.29 | 75200.0 | 8.58 |
| 2020-02-18 | 9.3 | 9.21 | 9.28 | 9.25 | 212500.0 | 8.55 |