| 名前 | Voya Infrastructure Industrials and Materials Fund Common Shares of Beneficial Interest |
| ティッカー | IDE |
| 国 | United States |
| 上場年 | 2010.0 |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 11.18 | 11.04 | 11.04 | 11.11 | 41200.0 | 11.11 |
| 2021-02-12 | 11.15 | 10.94 | 11.05 | 11.06 | 67000.0 | 11.06 |
| 2021-02-11 | 11.13 | 11.04 | 11.1 | 11.04 | 53500.0 | 11.04 |
| 2021-02-10 | 11.1 | 10.95 | 11.0 | 11.07 | 104200.0 | 11.07 |
| 2021-02-09 | 10.98 | 10.7 | 10.7 | 10.94 | 112100.0 | 10.94 |
| 2021-02-08 | 10.8 | 10.61 | 10.62 | 10.64 | 104000.0 | 10.64 |
| 2021-02-05 | 10.79 | 10.6 | 10.7 | 10.6 | 56900.0 | 10.6 |
| 2021-02-04 | 10.85 | 10.58 | 10.84 | 10.7 | 73800.0 | 10.7 |
| 2021-02-03 | 10.88 | 10.72 | 10.79 | 10.77 | 60800.0 | 10.77 |
| 2021-02-02 | 10.87 | 10.76 | 10.79 | 10.82 | 60800.0 | 10.82 |
| 2021-02-01 | 10.73 | 10.55 | 10.58 | 10.69 | 40600.0 | 10.69 |
| 2021-01-29 | 10.72 | 10.46 | 10.66 | 10.55 | 75400.0 | 10.55 |
| 2021-01-28 | 10.81 | 10.59 | 10.7 | 10.72 | 96000.0 | 10.72 |
| 2021-01-27 | 10.87 | 10.6 | 10.7 | 10.67 | 77100.0 | 10.67 |
| 2021-01-26 | 10.89 | 10.76 | 10.8 | 10.84 | 56600.0 | 10.84 |
| 2021-01-25 | 10.94 | 10.72 | 10.87 | 10.76 | 82300.0 | 10.76 |
| 2021-01-22 | 10.9 | 10.8 | 10.85 | 10.84 | 53700.0 | 10.84 |
| 2021-01-21 | 10.98 | 10.8 | 10.93 | 10.83 | 66500.0 | 10.83 |
| 2021-01-20 | 11.0 | 10.86 | 10.94 | 10.9 | 49000.0 | 10.9 |
| 2021-01-19 | 11.0 | 10.84 | 10.87 | 10.89 | 85100.0 | 10.89 |
| 2021-01-15 | 11.05 | 10.84 | 10.94 | 10.87 | 81200.0 | 10.87 |
| 2021-01-14 | 11.13 | 10.9 | 11.01 | 10.99 | 234100.0 | 10.99 |
| 2021-01-13 | 11.0 | 10.85 | 10.87 | 10.94 | 100700.0 | 10.94 |
| 2021-01-12 | 10.91 | 10.8 | 10.84 | 10.91 | 90200.0 | 10.91 |
| 2021-01-11 | 10.92 | 10.83 | 10.92 | 10.84 | 75400.0 | 10.84 |
| 2021-01-08 | 11.2 | 10.91 | 11.2 | 10.95 | 168200.0 | 10.95 |
| 2021-01-07 | 11.34 | 10.97 | 11.01 | 11.12 | 165600.0 | 11.12 |
| 2021-01-06 | 10.92 | 10.4 | 10.47 | 10.91 | 94600.0 | 10.91 |
| 2021-01-05 | 10.45 | 10.27 | 10.32 | 10.45 | 57300.0 | 10.45 |
| 2021-01-04 | 10.49 | 10.29 | 10.49 | 10.33 | 62900.0 | 10.33 |
| 2020-12-31 | 10.51 | 10.3 | 10.43 | 10.3 | 169000.0 | 10.3 |
| 2020-12-30 | 10.54 | 10.38 | 10.42 | 10.39 | 132900.0 | 10.39 |
| 2020-12-29 | 10.83 | 10.59 | 10.81 | 10.65 | 77500.0 | 10.42 |
| 2020-12-28 | 10.83 | 10.74 | 10.77 | 10.78 | 88100.0 | 10.55 |
| 2020-12-24 | 10.77 | 10.67 | 10.67 | 10.72 | 30000.0 | 10.49 |
| 2020-12-23 | 10.8 | 10.6 | 10.7 | 10.66 | 64300.0 | 10.43 |
| 2020-12-22 | 10.8 | 10.65 | 10.8 | 10.7 | 59900.0 | 10.47 |
| 2020-12-21 | 10.78 | 10.62 | 10.73 | 10.77 | 112000.0 | 10.54 |
| 2020-12-18 | 10.86 | 10.72 | 10.85 | 10.72 | 69700.0 | 10.49 |
| 2020-12-17 | 10.97 | 10.75 | 10.78 | 10.82 | 94300.0 | 10.59 |
| 2020-12-16 | 10.81 | 10.61 | 10.76 | 10.81 | 135400.0 | 10.58 |
| 2020-12-15 | 10.8 | 10.5 | 10.52 | 10.75 | 103500.0 | 10.52 |
| 2020-12-14 | 10.55 | 10.42 | 10.53 | 10.42 | 61900.0 | 10.2 |
| 2020-12-11 | 10.41 | 10.31 | 10.36 | 10.41 | 49400.0 | 10.19 |
| 2020-12-10 | 10.42 | 10.34 | 10.34 | 10.37 | 75400.0 | 10.15 |
| 2020-12-09 | 10.48 | 10.36 | 10.4 | 10.38 | 78300.0 | 10.16 |
| 2020-12-08 | 10.48 | 10.35 | 10.42 | 10.39 | 84400.0 | 10.17 |
| 2020-12-07 | 10.44 | 10.31 | 10.31 | 10.37 | 86100.0 | 10.15 |
| 2020-12-04 | 10.5 | 10.39 | 10.44 | 10.39 | 51500.0 | 10.17 |
| 2020-12-03 | 10.53 | 10.38 | 10.38 | 10.48 | 73200.0 | 10.25 |
| 2020-12-02 | 10.53 | 10.4 | 10.47 | 10.44 | 58100.0 | 10.22 |
| 2020-12-01 | 10.5 | 10.37 | 10.37 | 10.5 | 30900.0 | 10.27 |
| 2020-11-30 | 10.34 | 10.2 | 10.22 | 10.27 | 62200.0 | 10.05 |
| 2020-11-27 | 10.33 | 10.22 | 10.27 | 10.32 | 53200.0 | 10.1 |
| 2020-11-25 | 10.43 | 10.22 | 10.41 | 10.25 | 31000.0 | 10.03 |
| 2020-11-24 | 10.56 | 10.34 | 10.45 | 10.38 | 79800.0 | 10.16 |
| 2020-11-23 | 10.45 | 10.28 | 10.3 | 10.39 | 66600.0 | 10.17 |
| 2020-11-20 | 10.29 | 10.2 | 10.28 | 10.27 | 43500.0 | 10.05 |
| 2020-11-19 | 10.31 | 10.03 | 10.05 | 10.22 | 39500.0 | 10.0 |
| 2020-11-18 | 10.33 | 10.04 | 10.07 | 10.1 | 32800.0 | 9.88 |
| 2020-11-17 | 10.14 | 9.96 | 10.04 | 10.06 | 58600.0 | 9.84 |
| 2020-11-16 | 10.17 | 10.06 | 10.15 | 10.07 | 68600.0 | 9.85 |
| 2020-11-13 | 10.18 | 9.8 | 9.84 | 10.17 | 50700.0 | 9.95 |
| 2020-11-12 | 9.81 | 9.7 | 9.77 | 9.79 | 46700.0 | 9.58 |
| 2020-11-11 | 9.91 | 9.74 | 9.83 | 9.78 | 83200.0 | 9.57 |
| 2020-11-10 | 9.98 | 9.71 | 9.98 | 9.76 | 84100.0 | 9.55 |
| 2020-11-09 | 10.08 | 9.83 | 9.83 | 10.03 | 66700.0 | 9.81 |
| 2020-11-06 | 9.66 | 9.5 | 9.58 | 9.64 | 84100.0 | 9.43 |
| 2020-11-05 | 9.63 | 9.5 | 9.5 | 9.58 | 112500.0 | 9.37 |
| 2020-11-04 | 9.44 | 9.28 | 9.28 | 9.43 | 95200.0 | 9.23 |
| 2020-11-03 | 9.28 | 9.04 | 9.04 | 9.24 | 78200.0 | 9.04 |
| 2020-11-02 | 9.07 | 8.95 | 8.95 | 8.98 | 82100.0 | 8.79 |
| 2020-10-30 | 8.99 | 8.86 | 8.93 | 8.89 | 50600.0 | 8.7 |
| 2020-10-29 | 9.02 | 8.77 | 8.77 | 8.97 | 80800.0 | 8.78 |
| 2020-10-28 | 9.1 | 8.8 | 9.0 | 8.8 | 289800.0 | 8.61 |
| 2020-10-27 | 9.3 | 9.18 | 9.19 | 9.19 | 67500.0 | 8.99 |
| 2020-10-26 | 9.41 | 9.22 | 9.39 | 9.22 | 83000.0 | 9.02 |
| 2020-10-23 | 9.8 | 9.39 | 9.71 | 9.43 | 417400.0 | 9.23 |
| 2020-10-22 | 9.67 | 9.62 | 9.62 | 9.67 | 36300.0 | 9.46 |
| 2020-10-21 | 9.74 | 9.54 | 9.63 | 9.62 | 43500.0 | 9.41 |
| 2020-10-20 | 9.71 | 9.57 | 9.57 | 9.67 | 38600.0 | 9.46 |
| 2020-10-19 | 9.79 | 9.51 | 9.74 | 9.59 | 56000.0 | 9.38 |
| 2020-10-16 | 9.75 | 9.65 | 9.71 | 9.65 | 40000.0 | 9.44 |
| 2020-10-15 | 9.8 | 9.65 | 9.8 | 9.73 | 75300.0 | 9.52 |
| 2020-10-14 | 9.93 | 9.52 | 9.81 | 9.82 | 35500.0 | 9.61 |
| 2020-10-13 | 9.94 | 9.76 | 9.86 | 9.76 | 66200.0 | 9.55 |
| 2020-10-12 | 9.93 | 9.77 | 9.77 | 9.86 | 95500.0 | 9.65 |
| 2020-10-09 | 9.81 | 9.65 | 9.65 | 9.77 | 98200.0 | 9.56 |
| 2020-10-08 | 9.72 | 9.6 | 9.67 | 9.63 | 40300.0 | 9.42 |
| 2020-10-07 | 9.67 | 9.59 | 9.59 | 9.63 | 82600.0 | 9.42 |
| 2020-10-06 | 9.58 | 9.46 | 9.53 | 9.52 | 69900.0 | 9.32 |
| 2020-10-05 | 9.53 | 9.42 | 9.42 | 9.49 | 57300.0 | 9.29 |
| 2020-10-02 | 9.37 | 9.21 | 9.21 | 9.36 | 36900.0 | 9.16 |
| 2020-10-01 | 9.41 | 9.29 | 9.41 | 9.32 | 91000.0 | 9.12 |
| 2020-09-30 | 9.7 | 9.44 | 9.49 | 9.51 | 125600.0 | 9.08 |
| 2020-09-29 | 9.59 | 9.46 | 9.55 | 9.5 | 50600.0 | 9.07 |
| 2020-09-28 | 9.57 | 9.45 | 9.45 | 9.52 | 89400.0 | 9.09 |
| 2020-09-25 | 9.42 | 9.25 | 9.28 | 9.42 | 53200.0 | 9.0 |
| 2020-09-24 | 9.4 | 9.2 | 9.34 | 9.36 | 111000.0 | 8.94 |
| 2020-09-23 | 9.52 | 9.34 | 9.49 | 9.34 | 105000.0 | 8.92 |
| 2020-09-22 | 9.58 | 9.44 | 9.44 | 9.49 | 97200.0 | 9.06 |
| 2020-09-21 | 9.48 | 9.35 | 9.48 | 9.46 | 78000.0 | 9.03 |
| 2020-09-18 | 9.65 | 9.57 | 9.63 | 9.59 | 23500.0 | 9.16 |
| 2020-09-17 | 9.62 | 9.54 | 9.58 | 9.62 | 35600.0 | 9.19 |
| 2020-09-16 | 9.66 | 9.61 | 9.64 | 9.63 | 58200.0 | 9.2 |
| 2020-09-15 | 10.31 | 9.58 | 9.64 | 9.61 | 71300.0 | 9.18 |
| 2020-09-14 | 9.58 | 9.39 | 9.39 | 9.56 | 109200.0 | 9.13 |
| 2020-09-11 | 9.47 | 9.36 | 9.4 | 9.46 | 42400.0 | 9.03 |
| 2020-09-10 | 9.47 | 9.32 | 9.41 | 9.32 | 41100.0 | 8.9 |
| 2020-09-09 | 9.41 | 9.16 | 9.17 | 9.39 | 49100.0 | 8.97 |
| 2020-09-08 | 9.21 | 9.13 | 9.21 | 9.15 | 52500.0 | 8.74 |
| 2020-09-04 | 9.49 | 9.27 | 9.37 | 9.27 | 41300.0 | 8.85 |
| 2020-09-03 | 9.64 | 9.4 | 9.64 | 9.41 | 57100.0 | 8.99 |
| 2020-09-02 | 9.68 | 9.51 | 9.59 | 9.68 | 87500.0 | 9.24 |
| 2020-09-01 | 9.66 | 9.49 | 9.49 | 9.52 | 73100.0 | 9.09 |
| 2020-08-31 | 9.53 | 9.43 | 9.43 | 9.5 | 66100.0 | 9.07 |
| 2020-08-28 | 9.5 | 9.38 | 9.4 | 9.48 | 36400.0 | 9.05 |
| 2020-08-27 | 9.45 | 9.32 | 9.32 | 9.43 | 76400.0 | 9.01 |
| 2020-08-26 | 9.38 | 9.31 | 9.33 | 9.34 | 32800.0 | 8.92 |
| 2020-08-25 | 9.4 | 9.3 | 9.4 | 9.34 | 37400.0 | 8.92 |
| 2020-08-24 | 9.45 | 9.36 | 9.38 | 9.36 | 41900.0 | 8.94 |
| 2020-08-21 | 9.34 | 9.29 | 9.32 | 9.31 | 28800.0 | 8.89 |
| 2020-08-20 | 9.47 | 9.36 | 9.44 | 9.38 | 47800.0 | 8.96 |
| 2020-08-19 | 9.49 | 9.41 | 9.48 | 9.42 | 66400.0 | 9.0 |
| 2020-08-18 | 9.48 | 9.42 | 9.43 | 9.44 | 56600.0 | 9.01 |
| 2020-08-17 | 9.47 | 9.37 | 9.37 | 9.47 | 53600.0 | 9.04 |
| 2020-08-14 | 9.35 | 9.31 | 9.31 | 9.35 | 32500.0 | 8.93 |
| 2020-08-13 | 9.37 | 9.29 | 9.29 | 9.31 | 69500.0 | 8.89 |
| 2020-08-12 | 9.36 | 9.25 | 9.25 | 9.32 | 45200.0 | 8.9 |
| 2020-08-11 | 9.37 | 9.22 | 9.31 | 9.22 | 56400.0 | 8.8 |
| 2020-08-10 | 9.32 | 9.14 | 9.14 | 9.28 | 95700.0 | 8.86 |
| 2020-08-07 | 9.16 | 9.08 | 9.08 | 9.15 | 35100.0 | 8.74 |
| 2020-08-06 | 9.22 | 9.13 | 9.19 | 9.15 | 65500.0 | 8.74 |
| 2020-08-05 | 9.27 | 9.17 | 9.24 | 9.26 | 32100.0 | 8.84 |
| 2020-08-04 | 9.2 | 9.05 | 9.05 | 9.17 | 22600.0 | 8.76 |
| 2020-08-03 | 9.12 | 9.06 | 9.09 | 9.1 | 41100.0 | 8.69 |
| 2020-07-31 | 9.1 | 8.96 | 9.09 | 9.08 | 42700.0 | 8.67 |
| 2020-07-30 | 9.25 | 9.01 | 9.25 | 9.06 | 77600.0 | 8.65 |
| 2020-07-29 | 9.31 | 9.18 | 9.2 | 9.31 | 79400.0 | 8.89 |
| 2020-07-28 | 9.22 | 9.16 | 9.2 | 9.21 | 38500.0 | 8.79 |
| 2020-07-27 | 9.24 | 9.14 | 9.16 | 9.22 | 68600.0 | 8.8 |
| 2020-07-24 | 9.16 | 9.05 | 9.1 | 9.14 | 128200.0 | 8.73 |
| 2020-07-23 | 9.12 | 9.03 | 9.03 | 9.12 | 85300.0 | 8.71 |
| 2020-07-22 | 9.08 | 8.97 | 8.97 | 9.04 | 57600.0 | 8.63 |
| 2020-07-21 | 9.14 | 9.02 | 9.02 | 9.03 | 44700.0 | 8.62 |
| 2020-07-20 | 9.02 | 9.0 | 9.02 | 9.0 | 14600.0 | 8.59 |
| 2020-07-17 | 9.08 | 8.96 | 9.08 | 9.01 | 39500.0 | 8.6 |
| 2020-07-16 | 9.07 | 8.95 | 8.97 | 9.04 | 91500.0 | 8.63 |
| 2020-07-15 | 9.14 | 8.95 | 9.14 | 9.0 | 103900.0 | 8.59 |
| 2020-07-14 | 8.91 | 8.73 | 8.79 | 8.91 | 66400.0 | 8.51 |
| 2020-07-13 | 8.93 | 8.75 | 8.83 | 8.77 | 55700.0 | 8.37 |
| 2020-07-10 | 8.82 | 8.66 | 8.66 | 8.73 | 53000.0 | 8.34 |
| 2020-07-09 | 8.86 | 8.71 | 8.86 | 8.73 | 67300.0 | 8.34 |
| 2020-07-08 | 8.91 | 8.81 | 8.81 | 8.85 | 35500.0 | 8.45 |
| 2020-07-07 | 8.9 | 8.8 | 8.87 | 8.8 | 58500.0 | 8.4 |
| 2020-07-06 | 9.0 | 8.87 | 9.0 | 8.89 | 78100.0 | 8.49 |
| 2020-07-02 | 9.01 | 8.87 | 8.9 | 8.87 | 45300.0 | 8.47 |
| 2020-07-01 | 8.9 | 8.79 | 8.81 | 8.9 | 90500.0 | 8.5 |
| 2020-06-30 | 9.03 | 8.86 | 8.9 | 9.02 | 106000.0 | 8.39 |
| 2020-06-29 | 9.06 | 8.83 | 8.97 | 8.83 | 70100.0 | 8.22 |
| 2020-06-26 | 9.09 | 8.91 | 9.08 | 8.95 | 45900.0 | 8.33 |
| 2020-06-25 | 9.14 | 8.97 | 8.97 | 9.12 | 46600.0 | 8.49 |
| 2020-06-24 | 9.19 | 8.97 | 9.17 | 9.02 | 67200.0 | 8.39 |
| 2020-06-23 | 9.37 | 9.27 | 9.3 | 9.3 | 34900.0 | 8.66 |
| 2020-06-22 | 9.27 | 9.18 | 9.19 | 9.24 | 23400.0 | 8.6 |
| 2020-06-19 | 9.34 | 9.13 | 9.34 | 9.13 | 36900.0 | 8.5 |
| 2020-06-18 | 9.32 | 9.21 | 9.27 | 9.22 | 37600.0 | 8.58 |
| 2020-06-17 | 9.39 | 9.26 | 9.33 | 9.35 | 43200.0 | 8.7 |
| 2020-06-16 | 9.43 | 9.25 | 9.25 | 9.33 | 81800.0 | 8.68 |
| 2020-06-15 | 9.14 | 8.75 | 8.81 | 9.09 | 69400.0 | 8.46 |
| 2020-06-12 | 9.15 | 8.91 | 9.05 | 9.0 | 53100.0 | 8.38 |
| 2020-06-11 | 9.3 | 8.8 | 9.3 | 8.86 | 73700.0 | 8.25 |
| 2020-06-10 | 9.49 | 9.39 | 9.48 | 9.44 | 66400.0 | 8.79 |
| 2020-06-09 | 9.5 | 9.41 | 9.44 | 9.41 | 93000.0 | 8.76 |
| 2020-06-08 | 9.67 | 9.58 | 9.67 | 9.59 | 79900.0 | 8.93 |
| 2020-06-05 | 9.67 | 9.52 | 9.6 | 9.62 | 61100.0 | 8.95 |
| 2020-06-04 | 9.5 | 9.32 | 9.34 | 9.38 | 45700.0 | 8.73 |
| 2020-06-03 | 9.44 | 9.25 | 9.26 | 9.4 | 36500.0 | 8.75 |
| 2020-06-02 | 9.25 | 9.14 | 9.21 | 9.2 | 58500.0 | 8.56 |
| 2020-06-01 | 9.18 | 9.01 | 9.05 | 9.16 | 50200.0 | 8.53 |
| 2020-05-29 | 9.02 | 8.88 | 9.02 | 8.99 | 57300.0 | 8.37 |
| 2020-05-28 | 9.2 | 9.02 | 9.2 | 9.06 | 64800.0 | 8.43 |
| 2020-05-27 | 9.08 | 8.89 | 9.02 | 9.07 | 107100.0 | 8.44 |
| 2020-05-26 | 8.91 | 8.8 | 8.8 | 8.9 | 137900.0 | 8.28 |
| 2020-05-22 | 8.62 | 8.5 | 8.55 | 8.62 | 99500.0 | 8.02 |
| 2020-05-21 | 8.67 | 8.5 | 8.67 | 8.55 | 78500.0 | 7.96 |
| 2020-05-20 | 8.67 | 8.58 | 8.61 | 8.65 | 68000.0 | 8.05 |
| 2020-05-19 | 8.56 | 8.43 | 8.54 | 8.44 | 48500.0 | 7.86 |
| 2020-05-18 | 8.62 | 8.29 | 8.29 | 8.53 | 83400.0 | 7.94 |
| 2020-05-15 | 8.27 | 8.18 | 8.24 | 8.24 | 41100.0 | 7.67 |
| 2020-05-14 | 8.27 | 8.02 | 8.23 | 8.27 | 52300.0 | 7.7 |
| 2020-05-13 | 8.52 | 8.18 | 8.52 | 8.23 | 74300.0 | 7.66 |
| 2020-05-12 | 8.57 | 8.45 | 8.57 | 8.5 | 120400.0 | 7.91 |
| 2020-05-11 | 8.6 | 8.47 | 8.59 | 8.54 | 46300.0 | 7.95 |
| 2020-05-08 | 8.6 | 8.48 | 8.48 | 8.57 | 40200.0 | 7.98 |
| 2020-05-07 | 8.48 | 8.37 | 8.4 | 8.38 | 90700.0 | 7.8 |
| 2020-05-06 | 8.53 | 8.32 | 8.51 | 8.34 | 42700.0 | 7.76 |
| 2020-05-05 | 8.53 | 8.41 | 8.48 | 8.48 | 106500.0 | 7.89 |
| 2020-05-04 | 8.4 | 8.22 | 8.32 | 8.4 | 101700.0 | 7.82 |
| 2020-05-01 | 8.39 | 8.26 | 8.26 | 8.36 | 115500.0 | 7.78 |
| 2020-04-30 | 8.63 | 8.46 | 8.63 | 8.53 | 87300.0 | 7.94 |
| 2020-04-29 | 8.82 | 8.54 | 8.54 | 8.76 | 79300.0 | 8.15 |
| 2020-04-28 | 8.55 | 8.43 | 8.48 | 8.53 | 87600.0 | 7.94 |
| 2020-04-27 | 8.48 | 8.32 | 8.33 | 8.43 | 84700.0 | 7.85 |
| 2020-04-24 | 8.29 | 8.17 | 8.19 | 8.26 | 121400.0 | 7.69 |
| 2020-04-23 | 8.35 | 8.17 | 8.28 | 8.17 | 100700.0 | 7.6 |
| 2020-04-22 | 8.32 | 8.23 | 8.32 | 8.29 | 77400.0 | 7.72 |
| 2020-04-21 | 8.27 | 8.14 | 8.27 | 8.24 | 23200.0 | 7.67 |
| 2020-04-20 | 8.6 | 8.35 | 8.6 | 8.36 | 56200.0 | 7.78 |
| 2020-04-17 | 8.68 | 8.53 | 8.58 | 8.68 | 127200.0 | 8.08 |
| 2020-04-16 | 8.58 | 8.37 | 8.55 | 8.44 | 125200.0 | 7.86 |
| 2020-04-15 | 8.59 | 8.33 | 8.59 | 8.58 | 141300.0 | 7.99 |
| 2020-04-14 | 8.72 | 8.52 | 8.52 | 8.66 | 74500.0 | 8.06 |
| 2020-04-13 | 8.64 | 8.3 | 8.64 | 8.39 | 82300.0 | 7.81 |
| 2020-04-09 | 8.77 | 8.52 | 8.52 | 8.66 | 44400.0 | 8.06 |
| 2020-04-08 | 8.43 | 8.06 | 8.06 | 8.37 | 76600.0 | 7.79 |
| 2020-04-07 | 8.32 | 8.06 | 8.15 | 8.06 | 52700.0 | 7.5 |
| 2020-04-06 | 8.05 | 7.58 | 7.61 | 8.04 | 111000.0 | 7.48 |
| 2020-04-03 | 7.64 | 7.34 | 7.53 | 7.4 | 143400.0 | 6.89 |
| 2020-04-02 | 7.71 | 7.33 | 7.43 | 7.55 | 139100.0 | 7.03 |
| 2020-04-01 | 7.85 | 7.46 | 7.66 | 7.47 | 131900.0 | 6.95 |
| 2020-03-31 | 8.32 | 8.11 | 8.15 | 8.13 | 158600.0 | 7.35 |
| 2020-03-30 | 8.44 | 8.15 | 8.3 | 8.28 | 97100.0 | 7.49 |
| 2020-03-27 | 8.33 | 7.97 | 8.1 | 8.29 | 81200.0 | 7.5 |
| 2020-03-26 | 8.34 | 7.98 | 7.98 | 8.33 | 118300.0 | 7.53 |
| 2020-03-25 | 8.17 | 7.47 | 7.57 | 8.08 | 100700.0 | 7.31 |
| 2020-03-24 | 7.73 | 6.73 | 6.73 | 7.55 | 191700.0 | 6.83 |
| 2020-03-23 | 6.79 | 6.43 | 6.77 | 6.54 | 193300.0 | 5.92 |
| 2020-03-20 | 7.16 | 6.84 | 7.01 | 6.9 | 209200.0 | 6.24 |
| 2020-03-19 | 7.32 | 6.67 | 6.7 | 6.87 | 155800.0 | 6.21 |
| 2020-03-18 | 7.4 | 6.7 | 7.3 | 6.74 | 161200.0 | 6.1 |
| 2020-03-17 | 7.8 | 7.29 | 7.29 | 7.66 | 185400.0 | 6.93 |
| 2020-03-16 | 7.73 | 7.24 | 7.62 | 7.36 | 259200.0 | 6.66 |
| 2020-03-13 | 8.35 | 7.84 | 7.84 | 8.12 | 178500.0 | 7.34 |
| 2020-03-12 | 8.61 | 7.63 | 8.6 | 7.64 | 214400.0 | 6.91 |
| 2020-03-11 | 9.43 | 9.04 | 9.39 | 9.06 | 120800.0 | 8.19 |
| 2020-03-10 | 9.78 | 9.34 | 9.56 | 9.54 | 97700.0 | 8.63 |
| 2020-03-09 | 9.95 | 9.38 | 9.95 | 9.5 | 249700.0 | 8.59 |
| 2020-03-06 | 10.36 | 10.18 | 10.29 | 10.36 | 88300.0 | 9.37 |
| 2020-03-05 | 10.61 | 10.48 | 10.6 | 10.52 | 146500.0 | 9.52 |
| 2020-03-04 | 10.73 | 10.47 | 10.47 | 10.73 | 107400.0 | 9.71 |
| 2020-03-03 | 10.57 | 10.33 | 10.37 | 10.44 | 158900.0 | 9.44 |
| 2020-03-02 | 10.53 | 10.1 | 10.1 | 10.32 | 123200.0 | 9.33 |
| 2020-02-28 | 10.24 | 9.84 | 10.19 | 10.07 | 194800.0 | 9.11 |
| 2020-02-27 | 10.76 | 10.44 | 10.76 | 10.49 | 117500.0 | 9.49 |
| 2020-02-26 | 11.03 | 10.85 | 10.86 | 10.86 | 113500.0 | 9.82 |
| 2020-02-25 | 11.18 | 10.82 | 11.18 | 10.85 | 132000.0 | 9.81 |
| 2020-02-24 | 11.3 | 11.14 | 11.3 | 11.17 | 83800.0 | 10.1 |
| 2020-02-21 | 11.52 | 11.43 | 11.52 | 11.49 | 62000.0 | 10.39 |
| 2020-02-20 | 11.61 | 11.5 | 11.59 | 11.53 | 51900.0 | 10.43 |
| 2020-02-19 | 11.64 | 11.59 | 11.63 | 11.64 | 48300.0 | 10.53 |
| 2020-02-18 | 11.6 | 11.55 | 11.6 | 11.58 | 61000.0 | 10.47 |