| 名前 | Aberdeen Australia Equity Fund Inc Common Stock |
| ティッカー | IAF |
| 国 | United States |
| 上場年 | nan |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 5.65 | 5.56 | 5.6 | 5.65 | 155000.0 | 5.65 |
| 2021-02-12 | 5.55 | 5.49 | 5.51 | 5.53 | 55400.0 | 5.53 |
| 2021-02-11 | 5.6 | 5.5 | 5.6 | 5.54 | 135500.0 | 5.54 |
| 2021-02-10 | 5.52 | 5.47 | 5.5 | 5.49 | 75900.0 | 5.49 |
| 2021-02-09 | 5.5 | 5.42 | 5.45 | 5.5 | 39500.0 | 5.5 |
| 2021-02-08 | 5.46 | 5.43 | 5.43 | 5.45 | 62800.0 | 5.45 |
| 2021-02-05 | 5.44 | 5.37 | 5.37 | 5.41 | 48200.0 | 5.41 |
| 2021-02-04 | 5.42 | 5.35 | 5.42 | 5.37 | 62100.0 | 5.37 |
| 2021-02-03 | 5.44 | 5.36 | 5.38 | 5.42 | 66000.0 | 5.42 |
| 2021-02-02 | 5.38 | 5.34 | 5.35 | 5.37 | 51700.0 | 5.37 |
| 2021-02-01 | 5.38 | 5.28 | 5.35 | 5.28 | 45700.0 | 5.28 |
| 2021-01-29 | 5.31 | 5.24 | 5.25 | 5.26 | 212900.0 | 5.26 |
| 2021-01-28 | 5.42 | 5.34 | 5.37 | 5.34 | 61800.0 | 5.34 |
| 2021-01-27 | 5.44 | 5.37 | 5.44 | 5.39 | 61000.0 | 5.39 |
| 2021-01-26 | 5.52 | 5.47 | 5.5 | 5.52 | 107300.0 | 5.52 |
| 2021-01-25 | 5.49 | 5.41 | 5.45 | 5.49 | 56000.0 | 5.49 |
| 2021-01-22 | 5.47 | 5.44 | 5.46 | 5.47 | 45900.0 | 5.47 |
| 2021-01-21 | 5.5 | 5.42 | 5.49 | 5.5 | 41900.0 | 5.5 |
| 2021-01-20 | 5.47 | 5.42 | 5.43 | 5.44 | 28600.0 | 5.44 |
| 2021-01-19 | 5.42 | 5.36 | 5.41 | 5.38 | 69500.0 | 5.38 |
| 2021-01-15 | 5.46 | 5.38 | 5.46 | 5.41 | 56300.0 | 5.41 |
| 2021-01-14 | 5.49 | 5.41 | 5.44 | 5.47 | 56400.0 | 5.47 |
| 2021-01-13 | 5.41 | 5.35 | 5.41 | 5.37 | 51800.0 | 5.37 |
| 2021-01-12 | 5.49 | 5.35 | 5.4 | 5.38 | 48400.0 | 5.38 |
| 2021-01-11 | 5.42 | 5.39 | 5.4 | 5.4 | 30300.0 | 5.4 |
| 2021-01-08 | 5.49 | 5.44 | 5.47 | 5.46 | 28700.0 | 5.46 |
| 2021-01-07 | 5.48 | 5.41 | 5.42 | 5.48 | 79000.0 | 5.48 |
| 2021-01-06 | 5.49 | 5.39 | 5.4 | 5.44 | 62300.0 | 5.44 |
| 2021-01-05 | 5.39 | 5.34 | 5.35 | 5.39 | 38800.0 | 5.39 |
| 2021-01-04 | 5.36 | 5.29 | 5.36 | 5.3 | 53200.0 | 5.3 |
| 2020-12-31 | 5.34 | 5.27 | 5.34 | 5.27 | 27700.0 | 5.27 |
| 2020-12-30 | 5.35 | 5.31 | 5.34 | 5.33 | 26600.0 | 5.33 |
| 2020-12-29 | 5.36 | 5.29 | 5.35 | 5.33 | 104400.0 | 5.33 |
| 2020-12-28 | 5.35 | 5.28 | 5.35 | 5.34 | 42200.0 | 5.34 |
| 2020-12-24 | 5.34 | 5.29 | 5.33 | 5.33 | 33400.0 | 5.33 |
| 2020-12-23 | 5.32 | 5.27 | 5.3 | 5.31 | 34100.0 | 5.31 |
| 2020-12-22 | 5.3 | 5.23 | 5.3 | 5.29 | 32200.0 | 5.29 |
| 2020-12-21 | 5.3 | 5.23 | 5.27 | 5.3 | 47100.0 | 5.3 |
| 2020-12-18 | 5.36 | 5.31 | 5.36 | 5.32 | 54600.0 | 5.32 |
| 2020-12-17 | 5.39 | 5.35 | 5.35 | 5.38 | 75600.0 | 5.38 |
| 2020-12-16 | 5.32 | 5.26 | 5.26 | 5.32 | 73800.0 | 5.32 |
| 2020-12-15 | 5.25 | 5.23 | 5.23 | 5.25 | 44500.0 | 5.25 |
| 2020-12-14 | 5.25 | 5.2 | 5.22 | 5.24 | 97100.0 | 5.24 |
| 2020-12-11 | 5.22 | 5.14 | 5.14 | 5.2 | 94000.0 | 5.2 |
| 2020-12-10 | 5.21 | 5.12 | 5.16 | 5.21 | 92200.0 | 5.21 |
| 2020-12-09 | 5.2 | 5.11 | 5.2 | 5.16 | 126200.0 | 5.16 |
| 2020-12-08 | 5.25 | 5.14 | 5.2 | 5.14 | 69400.0 | 5.14 |
| 2020-12-07 | 5.22 | 5.14 | 5.15 | 5.19 | 97500.0 | 5.19 |
| 2020-12-04 | 5.18 | 5.14 | 5.15 | 5.14 | 70300.0 | 5.14 |
| 2020-12-03 | 5.16 | 5.13 | 5.14 | 5.13 | 77800.0 | 5.13 |
| 2020-12-02 | 5.12 | 5.06 | 5.07 | 5.1 | 70800.0 | 5.1 |
| 2020-12-01 | 5.15 | 5.0 | 5.08 | 5.09 | 98400.0 | 5.09 |
| 2020-11-30 | 5.13 | 4.9 | 5.07 | 5.05 | 146700.0 | 5.05 |
| 2020-11-27 | 5.17 | 5.07 | 5.17 | 5.11 | 45700.0 | 5.11 |
| 2020-11-25 | 5.23 | 5.14 | 5.19 | 5.19 | 67200.0 | 5.19 |
| 2020-11-24 | 5.19 | 5.13 | 5.15 | 5.19 | 24500.0 | 5.19 |
| 2020-11-23 | 5.16 | 5.01 | 5.15 | 5.06 | 93400.0 | 5.06 |
| 2020-11-20 | 5.12 | 5.06 | 5.1 | 5.11 | 77600.0 | 5.11 |
| 2020-11-19 | 5.12 | 5.03 | 5.03 | 5.12 | 26100.0 | 5.12 |
| 2020-11-18 | 5.22 | 5.15 | 5.2 | 5.18 | 44000.0 | 5.05 |
| 2020-11-17 | 5.22 | 5.12 | 5.12 | 5.2 | 105800.0 | 5.07 |
| 2020-11-16 | 5.17 | 5.05 | 5.1 | 5.17 | 85100.0 | 5.04 |
| 2020-11-13 | 5.03 | 4.96 | 4.96 | 5.03 | 32000.0 | 4.9 |
| 2020-11-12 | 4.98 | 4.92 | 4.98 | 4.93 | 43900.0 | 4.81 |
| 2020-11-11 | 5.0 | 4.94 | 4.94 | 5.0 | 45100.0 | 4.87 |
| 2020-11-10 | 4.95 | 4.88 | 4.95 | 4.89 | 43100.0 | 4.77 |
| 2020-11-09 | 5.0 | 4.86 | 4.89 | 4.94 | 86100.0 | 4.82 |
| 2020-11-06 | 4.79 | 4.75 | 4.77 | 4.76 | 42500.0 | 4.64 |
| 2020-11-05 | 4.77 | 4.7 | 4.7 | 4.72 | 23200.0 | 4.6 |
| 2020-11-04 | 4.66 | 4.59 | 4.62 | 4.62 | 45800.0 | 4.5 |
| 2020-11-03 | 4.63 | 4.57 | 4.57 | 4.58 | 42100.0 | 4.47 |
| 2020-11-02 | 4.52 | 4.48 | 4.5 | 4.51 | 82100.0 | 4.4 |
| 2020-10-30 | 4.47 | 4.44 | 4.45 | 4.47 | 19300.0 | 4.36 |
| 2020-10-29 | 4.53 | 4.43 | 4.5 | 4.51 | 100100.0 | 4.4 |
| 2020-10-28 | 4.57 | 4.5 | 4.56 | 4.5 | 45800.0 | 4.39 |
| 2020-10-27 | 4.64 | 4.59 | 4.64 | 4.63 | 46100.0 | 4.51 |
| 2020-10-26 | 4.75 | 4.63 | 4.7 | 4.67 | 66100.0 | 4.55 |
| 2020-10-23 | 4.76 | 4.7 | 4.74 | 4.73 | 72700.0 | 4.61 |
| 2020-10-22 | 4.73 | 4.68 | 4.68 | 4.72 | 48500.0 | 4.6 |
| 2020-10-21 | 4.73 | 4.61 | 4.61 | 4.69 | 40200.0 | 4.57 |
| 2020-10-20 | 4.62 | 4.56 | 4.56 | 4.59 | 28200.0 | 4.47 |
| 2020-10-19 | 4.71 | 4.57 | 4.64 | 4.57 | 45800.0 | 4.46 |
| 2020-10-16 | 4.63 | 4.59 | 4.6 | 4.62 | 36000.0 | 4.5 |
| 2020-10-15 | 4.65 | 4.56 | 4.56 | 4.61 | 38600.0 | 4.49 |
| 2020-10-14 | 4.7 | 4.64 | 4.67 | 4.64 | 32100.0 | 4.52 |
| 2020-10-13 | 4.7 | 4.62 | 4.7 | 4.62 | 65700.0 | 4.5 |
| 2020-10-12 | 4.71 | 4.66 | 4.66 | 4.71 | 97600.0 | 4.59 |
| 2020-10-09 | 4.67 | 4.61 | 4.63 | 4.63 | 72700.0 | 4.51 |
| 2020-10-08 | 4.64 | 4.58 | 4.61 | 4.59 | 52000.0 | 4.47 |
| 2020-10-07 | 4.56 | 4.53 | 4.53 | 4.54 | 52200.0 | 4.43 |
| 2020-10-06 | 4.55 | 4.45 | 4.45 | 4.48 | 123600.0 | 4.37 |
| 2020-10-05 | 4.54 | 4.48 | 4.52 | 4.52 | 82200.0 | 4.41 |
| 2020-10-02 | 4.48 | 4.41 | 4.41 | 4.45 | 25200.0 | 4.34 |
| 2020-10-01 | 4.53 | 4.46 | 4.53 | 4.48 | 67800.0 | 4.37 |
| 2020-09-30 | 4.5 | 4.45 | 4.49 | 4.46 | 49400.0 | 4.35 |
| 2020-09-29 | 4.52 | 4.49 | 4.5 | 4.52 | 31900.0 | 4.41 |
| 2020-09-28 | 4.57 | 4.46 | 4.57 | 4.54 | 139700.0 | 4.43 |
| 2020-09-25 | 4.53 | 4.47 | 4.48 | 4.5 | 27700.0 | 4.39 |
| 2020-09-24 | 4.48 | 4.41 | 4.45 | 4.45 | 31000.0 | 4.34 |
| 2020-09-23 | 4.6 | 4.44 | 4.6 | 4.45 | 41500.0 | 4.34 |
| 2020-09-22 | 4.59 | 4.46 | 4.49 | 4.55 | 33600.0 | 4.44 |
| 2020-09-21 | 4.5 | 4.41 | 4.49 | 4.47 | 35900.0 | 4.36 |
| 2020-09-18 | 4.62 | 4.57 | 4.57 | 4.58 | 54100.0 | 4.47 |
| 2020-09-17 | 4.63 | 4.56 | 4.63 | 4.57 | 40200.0 | 4.46 |
| 2020-09-16 | 4.72 | 4.64 | 4.72 | 4.65 | 48600.0 | 4.53 |
| 2020-09-15 | 4.67 | 4.62 | 4.64 | 4.67 | 53600.0 | 4.55 |
| 2020-09-14 | 4.65 | 4.58 | 4.6 | 4.64 | 45800.0 | 4.52 |
| 2020-09-11 | 4.58 | 4.53 | 4.57 | 4.57 | 52200.0 | 4.46 |
| 2020-09-10 | 4.61 | 4.56 | 4.61 | 4.56 | 50100.0 | 4.45 |
| 2020-09-09 | 4.63 | 4.59 | 4.61 | 4.61 | 41200.0 | 4.49 |
| 2020-09-08 | 4.65 | 4.58 | 4.58 | 4.59 | 34300.0 | 4.47 |
| 2020-09-04 | 4.72 | 4.58 | 4.71 | 4.63 | 53600.0 | 4.51 |
| 2020-09-03 | 4.88 | 4.69 | 4.85 | 4.72 | 43700.0 | 4.6 |
| 2020-09-02 | 4.88 | 4.79 | 4.87 | 4.86 | 28600.0 | 4.74 |
| 2020-09-01 | 4.84 | 4.79 | 4.84 | 4.84 | 39800.0 | 4.72 |
| 2020-08-31 | 4.9 | 4.85 | 4.85 | 4.86 | 35700.0 | 4.74 |
| 2020-08-28 | 4.83 | 4.8 | 4.8 | 4.82 | 21400.0 | 4.7 |
| 2020-08-27 | 4.81 | 4.78 | 4.8 | 4.79 | 26200.0 | 4.67 |
| 2020-08-26 | 4.78 | 4.75 | 4.75 | 4.78 | 34900.0 | 4.66 |
| 2020-08-25 | 4.76 | 4.68 | 4.75 | 4.76 | 29400.0 | 4.64 |
| 2020-08-24 | 4.78 | 4.7 | 4.72 | 4.73 | 59200.0 | 4.61 |
| 2020-08-21 | 4.71 | 4.63 | 4.7 | 4.7 | 22700.0 | 4.58 |
| 2020-08-20 | 4.73 | 4.7 | 4.73 | 4.72 | 45500.0 | 4.6 |
| 2020-08-19 | 4.92 | 4.87 | 4.92 | 4.89 | 35100.0 | 4.65 |
| 2020-08-18 | 4.88 | 4.83 | 4.84 | 4.85 | 30200.0 | 4.61 |
| 2020-08-17 | 4.83 | 4.79 | 4.79 | 4.83 | 75400.0 | 4.59 |
| 2020-08-14 | 4.79 | 4.71 | 4.75 | 4.76 | 61500.0 | 4.53 |
| 2020-08-13 | 4.8 | 4.74 | 4.78 | 4.74 | 68900.0 | 4.51 |
| 2020-08-12 | 4.81 | 4.4 | 4.5 | 4.78 | 118900.0 | 4.55 |
| 2020-08-11 | 4.84 | 4.76 | 4.79 | 4.79 | 45100.0 | 4.56 |
| 2020-08-10 | 4.78 | 4.73 | 4.77 | 4.78 | 43300.0 | 4.55 |
| 2020-08-07 | 4.74 | 4.71 | 4.71 | 4.73 | 34100.0 | 4.5 |
| 2020-08-06 | 4.77 | 4.74 | 4.75 | 4.76 | 35000.0 | 4.53 |
| 2020-08-05 | 4.78 | 4.74 | 4.75 | 4.74 | 80800.0 | 4.51 |
| 2020-08-04 | 4.7 | 4.67 | 4.7 | 4.69 | 24500.0 | 4.46 |
| 2020-08-03 | 4.7 | 4.62 | 4.62 | 4.7 | 14400.0 | 4.47 |
| 2020-07-31 | 4.74 | 4.58 | 4.68 | 4.61 | 30200.0 | 4.38 |
| 2020-07-30 | 4.73 | 4.64 | 4.73 | 4.69 | 40700.0 | 4.46 |
| 2020-07-29 | 4.76 | 4.71 | 4.71 | 4.76 | 37100.0 | 4.53 |
| 2020-07-28 | 4.74 | 4.68 | 4.74 | 4.7 | 27300.0 | 4.47 |
| 2020-07-27 | 4.73 | 4.69 | 4.69 | 4.73 | 36700.0 | 4.5 |
| 2020-07-24 | 4.68 | 4.65 | 4.67 | 4.67 | 35700.0 | 4.44 |
| 2020-07-23 | 4.71 | 4.63 | 4.71 | 4.71 | 62500.0 | 4.48 |
| 2020-07-22 | 4.77 | 4.7 | 4.77 | 4.7 | 28500.0 | 4.47 |
| 2020-07-21 | 4.75 | 4.67 | 4.67 | 4.71 | 38200.0 | 4.48 |
| 2020-07-20 | 4.62 | 4.58 | 4.58 | 4.6 | 55900.0 | 4.37 |
| 2020-07-17 | 4.61 | 4.56 | 4.58 | 4.58 | 25200.0 | 4.36 |
| 2020-07-16 | 4.64 | 4.54 | 4.64 | 4.54 | 24800.0 | 4.32 |
| 2020-07-15 | 4.64 | 4.61 | 4.63 | 4.62 | 60900.0 | 4.39 |
| 2020-07-14 | 4.56 | 4.51 | 4.51 | 4.55 | 52500.0 | 4.33 |
| 2020-07-13 | 4.6 | 4.52 | 4.6 | 4.53 | 40700.0 | 4.31 |
| 2020-07-10 | 4.59 | 4.51 | 4.51 | 4.55 | 49100.0 | 4.33 |
| 2020-07-09 | 4.58 | 4.5 | 4.57 | 4.55 | 97500.0 | 4.33 |
| 2020-07-08 | 4.58 | 4.53 | 4.56 | 4.53 | 61500.0 | 4.31 |
| 2020-07-07 | 4.59 | 4.55 | 4.56 | 4.58 | 54300.0 | 4.36 |
| 2020-07-06 | 4.65 | 4.53 | 4.65 | 4.57 | 52000.0 | 4.35 |
| 2020-07-02 | 4.62 | 4.56 | 4.59 | 4.58 | 56200.0 | 4.36 |
| 2020-07-01 | 4.57 | 4.5 | 4.5 | 4.56 | 61100.0 | 4.34 |
| 2020-06-30 | 4.48 | 4.41 | 4.44 | 4.47 | 36800.0 | 4.25 |
| 2020-06-29 | 4.49 | 4.39 | 4.39 | 4.49 | 30500.0 | 4.27 |
| 2020-06-26 | 4.51 | 4.36 | 4.51 | 4.37 | 12600.0 | 4.16 |
| 2020-06-25 | 4.43 | 4.34 | 4.38 | 4.43 | 15800.0 | 4.21 |
| 2020-06-24 | 4.48 | 4.43 | 4.48 | 4.43 | 73800.0 | 4.21 |
| 2020-06-23 | 4.54 | 4.5 | 4.51 | 4.52 | 31800.0 | 4.3 |
| 2020-06-22 | 4.48 | 4.45 | 4.47 | 4.47 | 57700.0 | 4.25 |
| 2020-06-19 | 4.47 | 4.42 | 4.45 | 4.44 | 42700.0 | 4.22 |
| 2020-06-18 | 4.46 | 4.43 | 4.45 | 4.43 | 16700.0 | 4.21 |
| 2020-06-17 | 4.51 | 4.46 | 4.46 | 4.47 | 52800.0 | 4.25 |
| 2020-06-16 | 4.53 | 4.4 | 4.53 | 4.44 | 30100.0 | 4.22 |
| 2020-06-15 | 4.44 | 4.25 | 4.32 | 4.42 | 54600.0 | 4.2 |
| 2020-06-12 | 4.43 | 4.3 | 4.39 | 4.39 | 29400.0 | 4.17 |
| 2020-06-11 | 4.52 | 4.32 | 4.5 | 4.34 | 103000.0 | 4.13 |
| 2020-06-10 | 4.66 | 4.59 | 4.59 | 4.61 | 36100.0 | 4.38 |
| 2020-06-09 | 4.64 | 4.59 | 4.63 | 4.62 | 32700.0 | 4.39 |
| 2020-06-08 | 4.69 | 4.64 | 4.65 | 4.67 | 46900.0 | 4.44 |
| 2020-06-05 | 4.71 | 4.66 | 4.67 | 4.66 | 23400.0 | 4.43 |
| 2020-06-04 | 4.6 | 4.55 | 4.56 | 4.55 | 26600.0 | 4.33 |
| 2020-06-03 | 4.58 | 4.5 | 4.5 | 4.58 | 34100.0 | 4.36 |
| 2020-06-02 | 4.46 | 4.41 | 4.43 | 4.44 | 38100.0 | 4.22 |
| 2020-06-01 | 4.42 | 4.3 | 4.3 | 4.39 | 24400.0 | 4.17 |
| 2020-05-29 | 4.28 | 4.21 | 4.28 | 4.23 | 20000.0 | 4.02 |
| 2020-05-28 | 4.36 | 4.21 | 4.35 | 4.32 | 57300.0 | 4.11 |
| 2020-05-27 | 4.34 | 4.24 | 4.27 | 4.34 | 46800.0 | 4.13 |
| 2020-05-26 | 4.24 | 4.13 | 4.19 | 4.23 | 39300.0 | 4.02 |
| 2020-05-22 | 4.08 | 4.01 | 4.01 | 4.08 | 19700.0 | 3.88 |
| 2020-05-21 | 4.05 | 4.02 | 4.04 | 4.04 | 76700.0 | 3.84 |
| 2020-05-20 | 4.09 | 4.03 | 4.03 | 4.08 | 42000.0 | 3.88 |
| 2020-05-19 | 4.12 | 4.08 | 4.08 | 4.1 | 104000.0 | 3.78 |
| 2020-05-18 | 4.11 | 4.04 | 4.04 | 4.08 | 39600.0 | 3.77 |
| 2020-05-15 | 4.02 | 3.96 | 3.96 | 3.97 | 44100.0 | 3.66 |
| 2020-05-14 | 3.96 | 3.88 | 3.95 | 3.96 | 73400.0 | 3.66 |
| 2020-05-13 | 4.11 | 3.98 | 4.08 | 4.04 | 23900.0 | 3.73 |
| 2020-05-12 | 4.12 | 4.08 | 4.08 | 4.08 | 28700.0 | 3.77 |
| 2020-05-11 | 4.12 | 4.06 | 4.06 | 4.1 | 16400.0 | 3.78 |
| 2020-05-08 | 4.11 | 4.06 | 4.1 | 4.09 | 19800.0 | 3.78 |
| 2020-05-07 | 4.1 | 4.02 | 4.02 | 4.07 | 28000.0 | 3.76 |
| 2020-05-06 | 4.04 | 3.99 | 4.04 | 3.99 | 27700.0 | 3.68 |
| 2020-05-05 | 4.13 | 4.02 | 4.02 | 4.03 | 50700.0 | 3.72 |
| 2020-05-04 | 3.98 | 3.9 | 3.9 | 3.97 | 26200.0 | 3.66 |
| 2020-05-01 | 3.89 | 3.85 | 3.88 | 3.87 | 81700.0 | 3.57 |
| 2020-04-30 | 4.09 | 4.0 | 4.06 | 4.06 | 60300.0 | 3.75 |
| 2020-04-29 | 4.1 | 4.03 | 4.03 | 4.08 | 116100.0 | 3.77 |
| 2020-04-28 | 3.98 | 3.93 | 3.95 | 3.97 | 59400.0 | 3.66 |
| 2020-04-27 | 3.94 | 3.88 | 3.93 | 3.91 | 56700.0 | 3.61 |
| 2020-04-24 | 3.92 | 3.83 | 3.85 | 3.86 | 39700.0 | 3.56 |
| 2020-04-23 | 3.86 | 3.8 | 3.85 | 3.83 | 76700.0 | 3.54 |
| 2020-04-22 | 3.93 | 3.83 | 3.91 | 3.86 | 77600.0 | 3.56 |
| 2020-04-21 | 3.85 | 3.75 | 3.75 | 3.76 | 76100.0 | 3.47 |
| 2020-04-20 | 3.98 | 3.93 | 3.95 | 3.93 | 53800.0 | 3.63 |
| 2020-04-17 | 4.04 | 4.0 | 4.04 | 4.02 | 65900.0 | 3.71 |
| 2020-04-16 | 4.02 | 3.87 | 4.01 | 3.94 | 43100.0 | 3.64 |
| 2020-04-15 | 4.04 | 3.97 | 4.0 | 4.01 | 31200.0 | 3.7 |
| 2020-04-14 | 4.16 | 4.05 | 4.08 | 4.16 | 35100.0 | 3.84 |
| 2020-04-13 | 4.05 | 3.98 | 4.02 | 4.04 | 57300.0 | 3.73 |
| 2020-04-09 | 4.02 | 3.95 | 3.96 | 3.96 | 91700.0 | 3.66 |
| 2020-04-08 | 3.91 | 3.71 | 3.78 | 3.82 | 163100.0 | 3.53 |
| 2020-04-07 | 3.97 | 3.8 | 3.94 | 3.8 | 71600.0 | 3.51 |
| 2020-04-06 | 3.91 | 3.79 | 3.87 | 3.9 | 72100.0 | 3.6 |
| 2020-04-03 | 3.78 | 3.66 | 3.77 | 3.7 | 25000.0 | 3.42 |
| 2020-04-02 | 3.87 | 3.78 | 3.87 | 3.85 | 38900.0 | 3.55 |
| 2020-04-01 | 4.04 | 3.67 | 3.67 | 3.76 | 131500.0 | 3.47 |
| 2020-03-31 | 4.23 | 3.84 | 4.21 | 3.9 | 99700.0 | 3.6 |
| 2020-03-30 | 3.94 | 3.74 | 3.78 | 3.84 | 51200.0 | 3.54 |
| 2020-03-27 | 3.73 | 3.34 | 3.57 | 3.62 | 67900.0 | 3.34 |
| 2020-03-26 | 3.72 | 3.6 | 3.61 | 3.69 | 54200.0 | 3.41 |
| 2020-03-25 | 3.66 | 3.43 | 3.43 | 3.61 | 75500.0 | 3.33 |
| 2020-03-24 | 3.38 | 3.1 | 3.1 | 3.38 | 87200.0 | 3.12 |
| 2020-03-23 | 3.15 | 2.99 | 3.15 | 3.01 | 150200.0 | 2.78 |
| 2020-03-20 | 3.34 | 3.18 | 3.18 | 3.21 | 156800.0 | 2.96 |
| 2020-03-19 | 3.33 | 3.04 | 3.28 | 3.3 | 179500.0 | 3.05 |
| 2020-03-18 | 3.68 | 3.38 | 3.62 | 3.39 | 179300.0 | 3.0 |
| 2020-03-17 | 3.85 | 3.72 | 3.73 | 3.79 | 80500.0 | 3.35 |
| 2020-03-16 | 3.82 | 3.4 | 3.82 | 3.77 | 60900.0 | 3.34 |
| 2020-03-13 | 4.34 | 4.02 | 4.18 | 4.23 | 69100.0 | 3.74 |
| 2020-03-12 | 4.27 | 3.87 | 4.13 | 3.96 | 132700.0 | 3.5 |
| 2020-03-11 | 4.72 | 4.46 | 4.6 | 4.46 | 104400.0 | 3.95 |
| 2020-03-10 | 4.75 | 4.62 | 4.62 | 4.75 | 67300.0 | 4.2 |
| 2020-03-09 | 4.74 | 4.53 | 4.62 | 4.58 | 151000.0 | 4.05 |
| 2020-03-06 | 4.86 | 4.74 | 4.82 | 4.86 | 41200.0 | 4.3 |
| 2020-03-05 | 4.93 | 4.88 | 4.91 | 4.91 | 60500.0 | 4.35 |
| 2020-03-04 | 4.95 | 4.89 | 4.91 | 4.94 | 53700.0 | 4.37 |
| 2020-03-03 | 4.93 | 4.78 | 4.83 | 4.88 | 87800.0 | 4.32 |
| 2020-03-02 | 4.81 | 4.66 | 4.66 | 4.81 | 81600.0 | 4.26 |
| 2020-02-28 | 4.77 | 4.58 | 4.76 | 4.62 | 323000.0 | 4.09 |
| 2020-02-27 | 5.0 | 4.85 | 4.98 | 4.89 | 216000.0 | 4.33 |
| 2020-02-26 | 5.12 | 5.0 | 5.04 | 5.01 | 116700.0 | 4.43 |
| 2020-02-25 | 5.24 | 5.06 | 5.22 | 5.11 | 137100.0 | 4.52 |
| 2020-02-24 | 5.41 | 5.2 | 5.35 | 5.23 | 127600.0 | 4.63 |
| 2020-02-21 | 5.47 | 5.4 | 5.41 | 5.41 | 57300.0 | 4.79 |
| 2020-02-20 | 5.54 | 5.43 | 5.51 | 5.43 | 79600.0 | 4.81 |
| 2020-02-19 | 5.57 | 5.5 | 5.51 | 5.52 | 36600.0 | 4.89 |
| 2020-02-18 | 5.6 | 5.5 | 5.55 | 5.5 | 52600.0 | 4.87 |