| 名前 | Investcorp Credit Management BDC Inc. Common Stock |
| ティッカー | ICMB |
| 国 | United States |
| 上場年 | 2014.0 |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 5.22 | 5.05 | 5.12 | 5.07 | 115600.0 | 5.07 |
| 2021-02-12 | 5.18 | 5.08 | 5.18 | 5.11 | 34300.0 | 5.11 |
| 2021-02-11 | 5.2 | 5.11 | 5.18 | 5.15 | 43000.0 | 5.15 |
| 2021-02-10 | 5.2 | 4.75 | 5.2 | 5.15 | 40700.0 | 5.15 |
| 2021-02-09 | 5.19 | 5.01 | 5.07 | 5.19 | 44600.0 | 5.19 |
| 2021-02-08 | 5.1 | 4.98 | 5.1 | 5.05 | 30400.0 | 5.05 |
| 2021-02-05 | 5.1 | 5.0 | 5.03 | 5.07 | 22000.0 | 5.07 |
| 2021-02-04 | 5.02 | 4.95 | 5.01 | 4.98 | 26900.0 | 4.98 |
| 2021-02-03 | 5.04 | 4.9 | 4.9 | 5.0 | 62500.0 | 5.0 |
| 2021-02-02 | 5.05 | 4.81 | 5.0 | 4.93 | 37600.0 | 4.93 |
| 2021-02-01 | 4.99 | 4.72 | 4.89 | 4.99 | 17100.0 | 4.99 |
| 2021-01-29 | 4.89 | 4.74 | 4.82 | 4.82 | 17300.0 | 4.82 |
| 2021-01-28 | 4.92 | 4.68 | 4.68 | 4.75 | 10600.0 | 4.75 |
| 2021-01-27 | 5.0 | 4.51 | 4.93 | 4.65 | 56500.0 | 4.65 |
| 2021-01-26 | 4.99 | 4.92 | 4.93 | 4.93 | 17700.0 | 4.93 |
| 2021-01-25 | 5.03 | 4.92 | 5.03 | 4.93 | 17800.0 | 4.93 |
| 2021-01-22 | 5.05 | 4.92 | 5.01 | 5.03 | 15900.0 | 5.03 |
| 2021-01-21 | 5.1 | 5.0 | 5.09 | 5.0 | 21000.0 | 5.0 |
| 2021-01-20 | 5.14 | 4.97 | 5.03 | 5.09 | 58800.0 | 5.09 |
| 2021-01-19 | 5.09 | 4.8 | 4.9 | 5.04 | 55900.0 | 5.04 |
| 2021-01-15 | 4.99 | 4.86 | 4.89 | 4.92 | 9100.0 | 4.92 |
| 2021-01-14 | 4.99 | 4.85 | 4.85 | 4.9 | 12500.0 | 4.9 |
| 2021-01-13 | 4.98 | 4.82 | 4.82 | 4.84 | 12300.0 | 4.84 |
| 2021-01-12 | 4.98 | 4.76 | 4.82 | 4.85 | 14600.0 | 4.85 |
| 2021-01-11 | 5.0 | 4.81 | 4.93 | 4.86 | 40100.0 | 4.86 |
| 2021-01-08 | 4.97 | 4.76 | 4.76 | 4.91 | 43900.0 | 4.91 |
| 2021-01-07 | 4.84 | 4.62 | 4.66 | 4.82 | 33700.0 | 4.82 |
| 2021-01-06 | 4.78 | 4.62 | 4.66 | 4.62 | 22700.0 | 4.62 |
| 2021-01-05 | 4.77 | 4.63 | 4.77 | 4.67 | 18800.0 | 4.67 |
| 2021-01-04 | 4.9 | 4.64 | 4.89 | 4.72 | 36800.0 | 4.72 |
| 2020-12-31 | 4.88 | 4.65 | 4.73 | 4.76 | 32900.0 | 4.76 |
| 2020-12-30 | 4.92 | 4.65 | 4.68 | 4.77 | 38500.0 | 4.77 |
| 2020-12-29 | 4.67 | 4.56 | 4.67 | 4.63 | 19600.0 | 4.63 |
| 2020-12-28 | 4.58 | 4.41 | 4.41 | 4.58 | 58700.0 | 4.58 |
| 2020-12-24 | 4.5 | 4.42 | 4.43 | 4.48 | 6500.0 | 4.48 |
| 2020-12-23 | 4.65 | 4.42 | 4.45 | 4.44 | 31600.0 | 4.44 |
| 2020-12-22 | 4.64 | 4.45 | 4.64 | 4.49 | 19900.0 | 4.49 |
| 2020-12-21 | 4.64 | 4.29 | 4.47 | 4.6 | 30100.0 | 4.6 |
| 2020-12-18 | 4.68 | 4.38 | 4.57 | 4.54 | 34900.0 | 4.54 |
| 2020-12-17 | 4.73 | 4.58 | 4.66 | 4.58 | 23000.0 | 4.58 |
| 2020-12-16 | 4.73 | 4.59 | 4.59 | 4.65 | 51300.0 | 4.65 |
| 2020-12-15 | 4.83 | 4.6 | 4.83 | 4.63 | 27400.0 | 4.63 |
| 2020-12-14 | 4.74 | 4.45 | 4.6 | 4.67 | 52000.0 | 4.67 |
| 2020-12-11 | 4.6 | 4.28 | 4.52 | 4.6 | 62500.0 | 4.6 |
| 2020-12-10 | 4.69 | 3.99 | 4.69 | 4.52 | 126100.0 | 4.52 |
| 2020-12-09 | 5.27 | 4.69 | 5.16 | 4.78 | 184900.0 | 4.78 |
| 2020-12-08 | 5.53 | 5.29 | 5.5 | 5.41 | 211400.0 | 5.23 |
| 2020-12-07 | 5.74 | 5.22 | 5.34 | 5.45 | 165200.0 | 5.27 |
| 2020-12-04 | 5.31 | 4.89 | 5.17 | 5.2 | 126800.0 | 5.03 |
| 2020-12-03 | 5.1 | 4.9 | 5.1 | 5.09 | 103700.0 | 4.92 |
| 2020-12-02 | 5.11 | 4.95 | 5.07 | 4.98 | 67400.0 | 4.81 |
| 2020-12-01 | 5.05 | 4.86 | 5.05 | 5.0 | 43200.0 | 4.83 |
| 2020-11-30 | 5.07 | 4.77 | 5.0 | 5.02 | 99300.0 | 4.85 |
| 2020-11-27 | 5.09 | 4.65 | 4.71 | 4.92 | 79800.0 | 4.76 |
| 2020-11-25 | 4.7 | 4.45 | 4.63 | 4.65 | 64400.0 | 4.5 |
| 2020-11-24 | 4.7 | 4.32 | 4.5 | 4.46 | 85000.0 | 4.31 |
| 2020-11-23 | 4.54 | 4.15 | 4.15 | 4.39 | 90600.0 | 4.25 |
| 2020-11-20 | 4.08 | 3.86 | 3.95 | 3.97 | 56900.0 | 3.84 |
| 2020-11-19 | 3.98 | 3.82 | 3.98 | 3.82 | 27400.0 | 3.69 |
| 2020-11-18 | 4.0 | 3.9 | 3.99 | 3.98 | 31600.0 | 3.85 |
| 2020-11-17 | 4.0 | 3.75 | 3.87 | 4.0 | 37100.0 | 3.87 |
| 2020-11-16 | 3.88 | 3.76 | 3.76 | 3.8 | 20600.0 | 3.67 |
| 2020-11-13 | 3.83 | 3.59 | 3.6 | 3.71 | 31600.0 | 3.59 |
| 2020-11-12 | 3.73 | 3.55 | 3.69 | 3.65 | 12500.0 | 3.53 |
| 2020-11-11 | 3.82 | 3.57 | 3.79 | 3.64 | 31500.0 | 3.52 |
| 2020-11-10 | 3.85 | 3.46 | 3.58 | 3.85 | 37100.0 | 3.72 |
| 2020-11-09 | 3.5 | 3.23 | 3.23 | 3.5 | 45400.0 | 3.38 |
| 2020-11-06 | 3.3 | 3.18 | 3.23 | 3.3 | 15400.0 | 3.19 |
| 2020-11-05 | 3.28 | 3.09 | 3.13 | 3.15 | 18000.0 | 3.05 |
| 2020-11-04 | 3.19 | 3.06 | 3.06 | 3.13 | 10000.0 | 3.03 |
| 2020-11-03 | 3.16 | 3.05 | 3.08 | 3.1 | 19500.0 | 3.0 |
| 2020-11-02 | 3.08 | 3.01 | 3.07 | 3.07 | 19700.0 | 2.97 |
| 2020-10-30 | 3.07 | 2.98 | 3.07 | 3.07 | 31100.0 | 2.97 |
| 2020-10-29 | 3.14 | 3.06 | 3.11 | 3.06 | 26100.0 | 2.96 |
| 2020-10-28 | 3.14 | 3.05 | 3.1 | 3.08 | 36100.0 | 2.98 |
| 2020-10-27 | 3.15 | 3.1 | 3.13 | 3.12 | 22100.0 | 3.02 |
| 2020-10-26 | 3.15 | 3.09 | 3.12 | 3.12 | 14400.0 | 3.02 |
| 2020-10-23 | 3.15 | 3.02 | 3.14 | 3.12 | 25800.0 | 3.02 |
| 2020-10-22 | 3.13 | 3.02 | 3.02 | 3.12 | 13800.0 | 3.02 |
| 2020-10-21 | 3.14 | 2.99 | 2.99 | 3.1 | 18100.0 | 3.0 |
| 2020-10-20 | 3.09 | 3.05 | 3.09 | 3.08 | 10900.0 | 2.98 |
| 2020-10-19 | 3.23 | 3.04 | 3.1 | 3.09 | 28500.0 | 2.99 |
| 2020-10-16 | 3.25 | 3.1 | 3.2 | 3.1 | 14500.0 | 3.0 |
| 2020-10-15 | 3.25 | 3.06 | 3.17 | 3.18 | 33700.0 | 3.07 |
| 2020-10-14 | 3.12 | 3.01 | 3.07 | 3.12 | 35900.0 | 3.02 |
| 2020-10-13 | 3.22 | 2.93 | 2.93 | 3.09 | 28200.0 | 2.99 |
| 2020-10-12 | 3.24 | 3.0 | 3.0 | 3.02 | 40200.0 | 2.92 |
| 2020-10-09 | 3.47 | 2.89 | 3.36 | 2.99 | 154300.0 | 2.89 |
| 2020-10-08 | 3.54 | 3.35 | 3.54 | 3.4 | 16200.0 | 3.29 |
| 2020-10-07 | 3.59 | 3.38 | 3.38 | 3.5 | 2800.0 | 3.38 |
| 2020-10-06 | 3.67 | 3.38 | 3.64 | 3.38 | 13000.0 | 3.27 |
| 2020-10-05 | 3.66 | 3.39 | 3.55 | 3.44 | 26700.0 | 3.33 |
| 2020-10-02 | 3.78 | 3.41 | 3.45 | 3.49 | 12100.0 | 3.37 |
| 2020-10-01 | 3.8 | 3.41 | 3.8 | 3.45 | 40900.0 | 3.34 |
| 2020-09-30 | 3.74 | 3.57 | 3.66 | 3.63 | 16100.0 | 3.51 |
| 2020-09-29 | 3.79 | 3.61 | 3.61 | 3.63 | 18300.0 | 3.51 |
| 2020-09-28 | 3.94 | 3.53 | 3.79 | 3.61 | 42900.0 | 3.49 |
| 2020-09-25 | 4.06 | 3.75 | 3.86 | 3.8 | 6300.0 | 3.67 |
| 2020-09-24 | 3.98 | 3.75 | 3.88 | 3.95 | 76600.0 | 3.82 |
| 2020-09-23 | 4.39 | 4.11 | 4.35 | 4.2 | 24500.0 | 3.89 |
| 2020-09-22 | 4.37 | 4.1 | 4.28 | 4.37 | 39300.0 | 4.04 |
| 2020-09-21 | 4.45 | 4.19 | 4.22 | 4.24 | 42800.0 | 3.93 |
| 2020-09-18 | 4.38 | 4.01 | 4.06 | 4.38 | 68800.0 | 4.05 |
| 2020-09-17 | 4.17 | 3.85 | 3.99 | 4.07 | 131400.0 | 3.77 |
| 2020-09-16 | 4.0 | 3.76 | 3.9 | 3.85 | 48700.0 | 3.56 |
| 2020-09-15 | 3.9 | 3.35 | 3.41 | 3.9 | 141200.0 | 3.61 |
| 2020-09-14 | 3.43 | 3.31 | 3.31 | 3.35 | 13000.0 | 3.1 |
| 2020-09-11 | 3.37 | 3.24 | 3.32 | 3.32 | 27000.0 | 3.07 |
| 2020-09-10 | 3.35 | 3.27 | 3.32 | 3.32 | 14200.0 | 3.07 |
| 2020-09-09 | 3.49 | 3.2 | 3.4 | 3.39 | 15000.0 | 3.14 |
| 2020-09-08 | 3.35 | 3.1 | 3.25 | 3.31 | 26800.0 | 3.06 |
| 2020-09-04 | 3.45 | 3.26 | 3.29 | 3.39 | 21900.0 | 3.14 |
| 2020-09-03 | 3.31 | 3.16 | 3.16 | 3.26 | 4400.0 | 3.02 |
| 2020-09-02 | 3.43 | 3.16 | 3.22 | 3.29 | 22600.0 | 3.04 |
| 2020-09-01 | 3.33 | 3.2 | 3.23 | 3.22 | 6600.0 | 2.98 |
| 2020-08-31 | 3.38 | 3.23 | 3.37 | 3.23 | 94400.0 | 2.99 |
| 2020-08-28 | 3.39 | 3.31 | 3.31 | 3.33 | 8400.0 | 3.08 |
| 2020-08-27 | 3.46 | 3.28 | 3.39 | 3.33 | 13800.0 | 3.08 |
| 2020-08-26 | 3.46 | 3.28 | 3.46 | 3.34 | 11100.0 | 3.09 |
| 2020-08-25 | 3.46 | 3.29 | 3.29 | 3.46 | 16900.0 | 3.2 |
| 2020-08-24 | 3.47 | 3.32 | 3.41 | 3.32 | 23900.0 | 3.07 |
| 2020-08-21 | 3.47 | 3.39 | 3.47 | 3.43 | 12700.0 | 3.17 |
| 2020-08-20 | 3.48 | 3.23 | 3.43 | 3.46 | 13900.0 | 3.2 |
| 2020-08-19 | 3.5 | 3.44 | 3.45 | 3.45 | 27200.0 | 3.19 |
| 2020-08-18 | 3.45 | 3.19 | 3.2 | 3.45 | 42900.0 | 3.19 |
| 2020-08-17 | 3.26 | 3.21 | 3.26 | 3.23 | 5800.0 | 2.99 |
| 2020-08-14 | 3.3 | 3.17 | 3.22 | 3.22 | 18300.0 | 2.98 |
| 2020-08-13 | 3.29 | 3.15 | 3.29 | 3.25 | 16200.0 | 3.01 |
| 2020-08-12 | 3.31 | 3.18 | 3.3 | 3.26 | 19700.0 | 3.02 |
| 2020-08-11 | 3.33 | 3.16 | 3.33 | 3.18 | 47500.0 | 2.94 |
| 2020-08-10 | 3.35 | 3.11 | 3.15 | 3.24 | 50900.0 | 3.0 |
| 2020-08-07 | 3.2 | 3.15 | 3.2 | 3.16 | 12400.0 | 2.92 |
| 2020-08-06 | 3.22 | 3.13 | 3.22 | 3.16 | 6800.0 | 2.92 |
| 2020-08-05 | 3.22 | 3.1 | 3.1 | 3.17 | 27200.0 | 2.93 |
| 2020-08-04 | 3.14 | 3.02 | 3.09 | 3.09 | 21500.0 | 2.86 |
| 2020-08-03 | 3.19 | 3.11 | 3.18 | 3.12 | 17200.0 | 2.89 |
| 2020-07-31 | 3.21 | 3.1 | 3.1 | 3.14 | 23700.0 | 2.91 |
| 2020-07-30 | 3.18 | 3.01 | 3.16 | 3.18 | 12500.0 | 2.94 |
| 2020-07-29 | 3.22 | 3.1 | 3.22 | 3.16 | 17600.0 | 2.92 |
| 2020-07-28 | 3.26 | 2.87 | 3.26 | 3.2 | 41700.0 | 2.96 |
| 2020-07-27 | 3.34 | 3.25 | 3.27 | 3.29 | 7200.0 | 3.04 |
| 2020-07-24 | 3.35 | 3.3 | 3.33 | 3.3 | 5300.0 | 3.05 |
| 2020-07-23 | 3.38 | 3.23 | 3.36 | 3.3 | 23500.0 | 3.05 |
| 2020-07-22 | 3.41 | 3.33 | 3.4 | 3.38 | 23200.0 | 3.13 |
| 2020-07-21 | 3.41 | 3.29 | 3.4 | 3.35 | 15800.0 | 3.1 |
| 2020-07-20 | 3.43 | 3.35 | 3.42 | 3.38 | 12000.0 | 3.13 |
| 2020-07-17 | 3.58 | 3.41 | 3.57 | 3.42 | 16000.0 | 3.16 |
| 2020-07-16 | 3.6 | 3.49 | 3.49 | 3.59 | 23800.0 | 3.32 |
| 2020-07-15 | 3.59 | 3.37 | 3.42 | 3.42 | 22300.0 | 3.16 |
| 2020-07-14 | 3.7 | 3.4 | 3.7 | 3.42 | 22700.0 | 3.16 |
| 2020-07-13 | 3.85 | 3.58 | 3.76 | 3.69 | 24300.0 | 3.42 |
| 2020-07-10 | 3.87 | 3.66 | 3.87 | 3.73 | 43300.0 | 3.45 |
| 2020-07-09 | 3.82 | 3.57 | 3.7 | 3.75 | 27700.0 | 3.47 |
| 2020-07-08 | 3.81 | 3.37 | 3.47 | 3.74 | 22000.0 | 3.46 |
| 2020-07-07 | 3.48 | 3.37 | 3.37 | 3.48 | 20900.0 | 3.22 |
| 2020-07-06 | 3.55 | 3.4 | 3.45 | 3.41 | 13600.0 | 3.16 |
| 2020-07-02 | 3.53 | 3.42 | 3.53 | 3.45 | 7700.0 | 3.19 |
| 2020-07-01 | 3.55 | 3.45 | 3.45 | 3.52 | 7200.0 | 3.26 |
| 2020-06-30 | 3.58 | 3.4 | 3.5 | 3.49 | 10000.0 | 3.23 |
| 2020-06-29 | 3.5 | 3.41 | 3.44 | 3.41 | 6800.0 | 3.16 |
| 2020-06-26 | 3.52 | 3.43 | 3.52 | 3.43 | 10800.0 | 3.17 |
| 2020-06-25 | 3.56 | 3.44 | 3.44 | 3.53 | 8900.0 | 3.27 |
| 2020-06-24 | 3.6 | 3.42 | 3.6 | 3.48 | 9600.0 | 3.22 |
| 2020-06-23 | 3.68 | 3.5 | 3.68 | 3.6 | 53400.0 | 3.33 |
| 2020-06-22 | 3.79 | 3.63 | 3.79 | 3.67 | 20200.0 | 3.4 |
| 2020-06-19 | 3.91 | 3.77 | 3.9 | 3.79 | 39600.0 | 3.51 |
| 2020-06-18 | 4.03 | 3.86 | 4.0 | 3.9 | 53000.0 | 3.61 |
| 2020-06-17 | 4.32 | 4.15 | 4.22 | 4.18 | 90100.0 | 3.7 |
| 2020-06-16 | 4.2 | 4.07 | 4.13 | 4.17 | 50200.0 | 3.69 |
| 2020-06-15 | 4.12 | 4.0 | 4.07 | 4.05 | 49400.0 | 3.59 |
| 2020-06-12 | 4.08 | 3.99 | 4.03 | 4.06 | 27600.0 | 3.6 |
| 2020-06-11 | 4.08 | 3.97 | 4.08 | 4.06 | 32200.0 | 3.6 |
| 2020-06-10 | 4.27 | 4.01 | 4.16 | 4.07 | 32100.0 | 3.6 |
| 2020-06-09 | 4.24 | 4.09 | 4.19 | 4.11 | 33100.0 | 3.64 |
| 2020-06-08 | 4.4 | 4.09 | 4.22 | 4.12 | 57500.0 | 3.65 |
| 2020-06-05 | 4.29 | 4.03 | 4.17 | 4.19 | 21200.0 | 3.71 |
| 2020-06-04 | 4.15 | 3.98 | 4.08 | 4.05 | 19400.0 | 3.59 |
| 2020-06-03 | 4.17 | 4.05 | 4.05 | 4.07 | 30000.0 | 3.61 |
| 2020-06-02 | 4.13 | 3.97 | 4.13 | 4.04 | 9100.0 | 3.58 |
| 2020-06-01 | 4.33 | 4.04 | 4.12 | 4.1 | 33400.0 | 3.63 |
| 2020-05-29 | 4.08 | 3.72 | 3.85 | 4.01 | 61200.0 | 3.55 |
| 2020-05-28 | 3.91 | 3.76 | 3.83 | 3.91 | 23600.0 | 3.46 |
| 2020-05-27 | 3.89 | 3.75 | 3.87 | 3.89 | 34000.0 | 3.45 |
| 2020-05-26 | 3.97 | 3.82 | 3.97 | 3.84 | 31100.0 | 3.4 |
| 2020-05-22 | 3.85 | 3.68 | 3.68 | 3.85 | 14900.0 | 3.41 |
| 2020-05-21 | 3.85 | 3.61 | 3.65 | 3.72 | 11700.0 | 3.3 |
| 2020-05-20 | 3.83 | 3.64 | 3.64 | 3.78 | 25400.0 | 3.35 |
| 2020-05-19 | 3.75 | 3.44 | 3.75 | 3.62 | 70400.0 | 3.21 |
| 2020-05-18 | 3.82 | 3.45 | 3.57 | 3.75 | 53500.0 | 3.32 |
| 2020-05-15 | 3.54 | 3.4 | 3.48 | 3.41 | 16900.0 | 3.02 |
| 2020-05-14 | 3.51 | 3.33 | 3.49 | 3.41 | 37500.0 | 3.02 |
| 2020-05-13 | 3.76 | 3.38 | 3.39 | 3.54 | 34200.0 | 3.13 |
| 2020-05-12 | 3.44 | 3.23 | 3.24 | 3.38 | 51500.0 | 2.99 |
| 2020-05-11 | 3.48 | 3.3 | 3.41 | 3.38 | 12400.0 | 2.99 |
| 2020-05-08 | 3.63 | 3.2 | 3.21 | 3.38 | 62200.0 | 2.99 |
| 2020-05-07 | 3.65 | 2.74 | 3.61 | 3.15 | 163300.0 | 2.79 |
| 2020-05-06 | 4.23 | 3.18 | 4.23 | 3.54 | 74500.0 | 3.13 |
| 2020-05-05 | 4.19 | 3.97 | 4.16 | 4.09 | 37000.0 | 3.62 |
| 2020-05-04 | 4.27 | 3.72 | 4.23 | 4.14 | 45100.0 | 3.67 |
| 2020-05-01 | 4.55 | 4.23 | 4.35 | 4.33 | 14600.0 | 3.83 |
| 2020-04-30 | 4.84 | 4.12 | 4.69 | 4.33 | 122300.0 | 3.83 |
| 2020-04-29 | 4.86 | 4.53 | 4.53 | 4.61 | 93600.0 | 4.08 |
| 2020-04-28 | 4.89 | 4.45 | 4.79 | 4.66 | 51500.0 | 4.12 |
| 2020-04-27 | 4.96 | 4.77 | 4.77 | 4.81 | 13500.0 | 4.26 |
| 2020-04-24 | 5.04 | 4.52 | 4.85 | 4.73 | 32400.0 | 4.19 |
| 2020-04-23 | 4.92 | 4.37 | 4.47 | 4.79 | 31000.0 | 4.24 |
| 2020-04-22 | 4.61 | 4.42 | 4.42 | 4.61 | 12300.0 | 4.08 |
| 2020-04-21 | 4.54 | 4.13 | 4.13 | 4.42 | 49700.0 | 3.91 |
| 2020-04-20 | 5.01 | 4.23 | 4.81 | 4.27 | 51100.0 | 3.78 |
| 2020-04-17 | 4.92 | 4.3 | 4.34 | 4.72 | 64800.0 | 4.18 |
| 2020-04-16 | 4.71 | 3.68 | 3.68 | 4.41 | 98200.0 | 3.9 |
| 2020-04-15 | 3.76 | 3.59 | 3.62 | 3.69 | 20300.0 | 3.27 |
| 2020-04-14 | 3.72 | 3.57 | 3.66 | 3.7 | 76200.0 | 3.28 |
| 2020-04-13 | 3.46 | 3.21 | 3.45 | 3.39 | 20700.0 | 3.0 |
| 2020-04-09 | 3.62 | 3.14 | 3.14 | 3.21 | 80500.0 | 2.84 |
| 2020-04-08 | 3.28 | 3.02 | 3.13 | 3.08 | 32200.0 | 2.73 |
| 2020-04-07 | 3.23 | 2.98 | 2.98 | 3.1 | 33500.0 | 2.74 |
| 2020-04-06 | 3.15 | 2.83 | 3.08 | 3.1 | 23500.0 | 2.74 |
| 2020-04-03 | 3.18 | 2.87 | 2.98 | 2.99 | 47900.0 | 2.65 |
| 2020-04-02 | 3.16 | 2.65 | 3.1 | 2.98 | 103000.0 | 2.64 |
| 2020-04-01 | 2.94 | 2.33 | 2.41 | 2.93 | 41100.0 | 2.59 |
| 2020-03-31 | 2.49 | 2.21 | 2.23 | 2.44 | 47000.0 | 2.16 |
| 2020-03-30 | 2.65 | 2.04 | 2.45 | 2.18 | 43600.0 | 1.93 |
| 2020-03-27 | 3.0 | 2.36 | 2.72 | 2.42 | 71200.0 | 2.15 |
| 2020-03-26 | 3.26 | 2.56 | 2.71 | 2.64 | 96900.0 | 2.34 |
| 2020-03-25 | 3.21 | 2.63 | 2.68 | 2.65 | 53400.0 | 2.35 |
| 2020-03-24 | 3.2 | 2.33 | 2.33 | 2.62 | 56500.0 | 2.32 |
| 2020-03-23 | 2.53 | 2.03 | 2.53 | 2.14 | 45000.0 | 1.89 |
| 2020-03-20 | 2.56 | 1.89 | 1.89 | 2.38 | 43700.0 | 2.11 |
| 2020-03-19 | 2.09 | 1.49 | 1.49 | 1.81 | 96400.0 | 1.6 |
| 2020-03-18 | 2.59 | 1.37 | 2.42 | 1.48 | 111200.0 | 1.31 |
| 2020-03-17 | 2.73 | 2.28 | 2.68 | 2.59 | 66100.0 | 2.29 |
| 2020-03-16 | 3.06 | 2.53 | 2.61 | 2.75 | 67400.0 | 2.44 |
| 2020-03-13 | 4.03 | 2.98 | 3.87 | 3.3 | 86900.0 | 2.92 |
| 2020-03-12 | 5.6 | 3.23 | 5.6 | 3.67 | 193900.0 | 3.25 |
| 2020-03-11 | 6.59 | 5.85 | 6.36 | 6.03 | 46400.0 | 5.12 |
| 2020-03-10 | 6.66 | 6.41 | 6.64 | 6.44 | 27800.0 | 5.47 |
| 2020-03-09 | 6.86 | 6.5 | 6.5 | 6.54 | 48200.0 | 5.56 |
| 2020-03-06 | 6.81 | 6.56 | 6.81 | 6.62 | 48600.0 | 5.62 |
| 2020-03-05 | 7.07 | 6.91 | 6.94 | 6.91 | 37500.0 | 5.87 |
| 2020-03-04 | 7.07 | 6.74 | 7.02 | 6.9 | 28900.0 | 5.86 |
| 2020-03-03 | 6.94 | 6.58 | 6.81 | 6.94 | 37700.0 | 5.89 |
| 2020-03-02 | 7.0 | 6.65 | 6.8 | 6.65 | 51300.0 | 5.65 |
| 2020-02-28 | 7.19 | 6.83 | 7.19 | 6.83 | 84700.0 | 5.8 |
| 2020-02-27 | 7.37 | 7.17 | 7.33 | 7.19 | 21200.0 | 6.1 |
| 2020-02-26 | 7.44 | 7.35 | 7.43 | 7.4 | 23100.0 | 6.28 |
| 2020-02-25 | 7.49 | 7.35 | 7.41 | 7.43 | 32200.0 | 6.31 |
| 2020-02-24 | 7.6 | 7.4 | 7.53 | 7.4 | 44000.0 | 6.28 |
| 2020-02-21 | 7.65 | 7.5 | 7.65 | 7.5 | 20400.0 | 6.37 |
| 2020-02-20 | 7.65 | 7.5 | 7.61 | 7.6 | 34900.0 | 6.45 |
| 2020-02-19 | 7.59 | 7.4 | 7.44 | 7.57 | 53300.0 | 6.42 |
| 2020-02-18 | 7.51 | 7.26 | 7.32 | 7.42 | 22900.0 | 6.3 |