| 名前 | Voya Global Advantage and Premium Opportunity Fund Common Shares of Beneficial Interest |
| ティッカー | IGA |
| 国 | United States |
| 上場年 | 2005.0 |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 8.95 | 8.89 | 8.92 | 8.94 | 54400.0 | 8.94 |
| 2021-02-12 | 8.89 | 8.82 | 8.82 | 8.87 | 58800.0 | 8.87 |
| 2021-02-11 | 8.88 | 8.82 | 8.86 | 8.85 | 88200.0 | 8.85 |
| 2021-02-10 | 8.86 | 8.8 | 8.82 | 8.82 | 138600.0 | 8.82 |
| 2021-02-09 | 8.85 | 8.79 | 8.85 | 8.82 | 79200.0 | 8.82 |
| 2021-02-08 | 8.84 | 8.76 | 8.8 | 8.81 | 140900.0 | 8.81 |
| 2021-02-05 | 8.83 | 8.73 | 8.83 | 8.79 | 85200.0 | 8.79 |
| 2021-02-04 | 8.82 | 8.72 | 8.82 | 8.76 | 85400.0 | 8.76 |
| 2021-02-03 | 8.79 | 8.67 | 8.79 | 8.76 | 72700.0 | 8.76 |
| 2021-02-02 | 8.75 | 8.69 | 8.69 | 8.73 | 94300.0 | 8.73 |
| 2021-02-01 | 8.68 | 8.57 | 8.59 | 8.64 | 138800.0 | 8.64 |
| 2021-01-29 | 8.69 | 8.55 | 8.65 | 8.58 | 81400.0 | 8.58 |
| 2021-01-28 | 8.72 | 8.61 | 8.64 | 8.67 | 88900.0 | 8.67 |
| 2021-01-27 | 8.79 | 8.6 | 8.73 | 8.61 | 131400.0 | 8.61 |
| 2021-01-26 | 8.85 | 8.78 | 8.82 | 8.82 | 89700.0 | 8.82 |
| 2021-01-25 | 8.9 | 8.76 | 8.85 | 8.8 | 111700.0 | 8.8 |
| 2021-01-22 | 8.88 | 8.81 | 8.88 | 8.84 | 27200.0 | 8.84 |
| 2021-01-21 | 8.91 | 8.85 | 8.87 | 8.89 | 102600.0 | 8.89 |
| 2021-01-20 | 8.9 | 8.83 | 8.85 | 8.9 | 71400.0 | 8.9 |
| 2021-01-19 | 8.91 | 8.8 | 8.9 | 8.85 | 252600.0 | 8.85 |
| 2021-01-15 | 8.87 | 8.77 | 8.84 | 8.83 | 84500.0 | 8.83 |
| 2021-01-14 | 8.93 | 8.77 | 8.89 | 8.84 | 290200.0 | 8.84 |
| 2021-01-13 | 8.92 | 8.81 | 8.88 | 8.89 | 51000.0 | 8.89 |
| 2021-01-12 | 8.9 | 8.84 | 8.86 | 8.85 | 49100.0 | 8.85 |
| 2021-01-11 | 8.84 | 8.74 | 8.83 | 8.82 | 52000.0 | 8.82 |
| 2021-01-08 | 8.91 | 8.85 | 8.88 | 8.88 | 54300.0 | 8.88 |
| 2021-01-07 | 8.88 | 8.8 | 8.82 | 8.87 | 60900.0 | 8.87 |
| 2021-01-06 | 8.8 | 8.62 | 8.62 | 8.74 | 94000.0 | 8.74 |
| 2021-01-05 | 8.67 | 8.55 | 8.6 | 8.67 | 88900.0 | 8.67 |
| 2021-01-04 | 8.78 | 8.54 | 8.75 | 8.6 | 100300.0 | 8.6 |
| 2020-12-31 | 8.75 | 8.67 | 8.72 | 8.75 | 69900.0 | 8.75 |
| 2020-12-30 | 8.79 | 8.69 | 8.71 | 8.72 | 87900.0 | 8.72 |
| 2020-12-29 | 8.94 | 8.87 | 8.94 | 8.91 | 115700.0 | 8.71 |
| 2020-12-28 | 8.94 | 8.9 | 8.93 | 8.94 | 86800.0 | 8.74 |
| 2020-12-24 | 8.92 | 8.84 | 8.84 | 8.91 | 61700.0 | 8.71 |
| 2020-12-23 | 8.85 | 8.76 | 8.77 | 8.84 | 61200.0 | 8.64 |
| 2020-12-22 | 8.85 | 8.77 | 8.82 | 8.81 | 69600.0 | 8.62 |
| 2020-12-21 | 8.86 | 8.77 | 8.86 | 8.85 | 92800.0 | 8.65 |
| 2020-12-18 | 8.94 | 8.82 | 8.93 | 8.85 | 95300.0 | 8.65 |
| 2020-12-17 | 8.93 | 8.86 | 8.86 | 8.92 | 80100.0 | 8.72 |
| 2020-12-16 | 8.85 | 8.79 | 8.82 | 8.81 | 123100.0 | 8.62 |
| 2020-12-15 | 8.87 | 8.79 | 8.87 | 8.83 | 108900.0 | 8.63 |
| 2020-12-14 | 8.83 | 8.78 | 8.78 | 8.82 | 80500.0 | 8.62 |
| 2020-12-11 | 8.75 | 8.71 | 8.73 | 8.75 | 89200.0 | 8.56 |
| 2020-12-10 | 8.75 | 8.65 | 8.74 | 8.73 | 104200.0 | 8.54 |
| 2020-12-09 | 8.76 | 8.63 | 8.63 | 8.7 | 189300.0 | 8.51 |
| 2020-12-08 | 8.63 | 8.51 | 8.57 | 8.6 | 303000.0 | 8.41 |
| 2020-12-07 | 8.63 | 8.54 | 8.6 | 8.57 | 234500.0 | 8.38 |
| 2020-12-04 | 8.69 | 8.55 | 8.62 | 8.61 | 242200.0 | 8.42 |
| 2020-12-03 | 8.69 | 8.56 | 8.57 | 8.64 | 90000.0 | 8.45 |
| 2020-12-02 | 8.65 | 8.59 | 8.61 | 8.62 | 73100.0 | 8.43 |
| 2020-12-01 | 8.71 | 8.59 | 8.64 | 8.7 | 76800.0 | 8.51 |
| 2020-11-30 | 8.59 | 8.54 | 8.57 | 8.54 | 98600.0 | 8.35 |
| 2020-11-27 | 8.62 | 8.54 | 8.56 | 8.6 | 46700.0 | 8.41 |
| 2020-11-25 | 8.65 | 8.56 | 8.64 | 8.56 | 97200.0 | 8.37 |
| 2020-11-24 | 8.7 | 8.59 | 8.64 | 8.68 | 124800.0 | 8.49 |
| 2020-11-23 | 8.65 | 8.56 | 8.56 | 8.65 | 68700.0 | 8.46 |
| 2020-11-20 | 8.56 | 8.5 | 8.56 | 8.54 | 35800.0 | 8.35 |
| 2020-11-19 | 8.57 | 8.5 | 8.5 | 8.55 | 28400.0 | 8.36 |
| 2020-11-18 | 8.6 | 8.53 | 8.58 | 8.55 | 69500.0 | 8.36 |
| 2020-11-17 | 8.59 | 8.51 | 8.54 | 8.59 | 41000.0 | 8.4 |
| 2020-11-16 | 8.6 | 8.49 | 8.55 | 8.55 | 132300.0 | 8.36 |
| 2020-11-13 | 8.5 | 8.44 | 8.44 | 8.5 | 42700.0 | 8.31 |
| 2020-11-12 | 8.46 | 8.4 | 8.45 | 8.41 | 35600.0 | 8.22 |
| 2020-11-11 | 8.5 | 8.45 | 8.47 | 8.45 | 37900.0 | 8.26 |
| 2020-11-10 | 8.54 | 8.3 | 8.41 | 8.47 | 67000.0 | 8.28 |
| 2020-11-09 | 8.6 | 8.43 | 8.59 | 8.45 | 54400.0 | 8.26 |
| 2020-11-06 | 8.37 | 8.31 | 8.36 | 8.32 | 27100.0 | 8.14 |
| 2020-11-05 | 8.38 | 8.29 | 8.3 | 8.35 | 49900.0 | 8.17 |
| 2020-11-04 | 8.3 | 8.19 | 8.19 | 8.23 | 43500.0 | 8.05 |
| 2020-11-03 | 8.17 | 8.04 | 8.04 | 8.16 | 43800.0 | 7.98 |
| 2020-11-02 | 7.99 | 7.9 | 7.9 | 7.98 | 45400.0 | 7.8 |
| 2020-10-30 | 7.89 | 7.8 | 7.88 | 7.86 | 41300.0 | 7.69 |
| 2020-10-29 | 7.95 | 7.81 | 7.84 | 7.91 | 69100.0 | 7.74 |
| 2020-10-28 | 8.0 | 7.81 | 7.98 | 7.81 | 83400.0 | 7.64 |
| 2020-10-27 | 8.1 | 8.06 | 8.06 | 8.06 | 56100.0 | 7.88 |
| 2020-10-26 | 8.22 | 8.06 | 8.17 | 8.09 | 49200.0 | 7.91 |
| 2020-10-23 | 8.27 | 8.23 | 8.25 | 8.26 | 27300.0 | 8.08 |
| 2020-10-22 | 8.27 | 8.21 | 8.21 | 8.23 | 54100.0 | 8.05 |
| 2020-10-21 | 8.26 | 8.19 | 8.19 | 8.24 | 52500.0 | 8.06 |
| 2020-10-20 | 8.27 | 8.17 | 8.17 | 8.22 | 49100.0 | 8.04 |
| 2020-10-19 | 8.24 | 8.15 | 8.21 | 8.18 | 38100.0 | 8.0 |
| 2020-10-16 | 8.26 | 8.17 | 8.19 | 8.22 | 59900.0 | 8.04 |
| 2020-10-15 | 8.24 | 8.13 | 8.19 | 8.17 | 119700.0 | 7.99 |
| 2020-10-14 | 8.3 | 8.18 | 8.23 | 8.25 | 42600.0 | 8.07 |
| 2020-10-13 | 8.36 | 8.23 | 8.32 | 8.23 | 67700.0 | 8.05 |
| 2020-10-12 | 8.38 | 8.3 | 8.35 | 8.3 | 84700.0 | 8.12 |
| 2020-10-09 | 8.36 | 8.29 | 8.29 | 8.29 | 79800.0 | 8.11 |
| 2020-10-08 | 8.3 | 8.23 | 8.3 | 8.27 | 39700.0 | 8.09 |
| 2020-10-07 | 8.3 | 8.17 | 8.18 | 8.28 | 90800.0 | 8.1 |
| 2020-10-06 | 8.25 | 8.13 | 8.2 | 8.14 | 59800.0 | 7.96 |
| 2020-10-05 | 8.22 | 8.12 | 8.13 | 8.2 | 86400.0 | 8.02 |
| 2020-10-02 | 8.15 | 8.08 | 8.11 | 8.09 | 93400.0 | 7.91 |
| 2020-10-01 | 8.24 | 8.15 | 8.19 | 8.17 | 152400.0 | 7.99 |
| 2020-09-30 | 8.41 | 8.32 | 8.32 | 8.34 | 152200.0 | 7.96 |
| 2020-09-29 | 8.38 | 8.3 | 8.36 | 8.35 | 87500.0 | 7.97 |
| 2020-09-28 | 8.4 | 8.3 | 8.3 | 8.35 | 68600.0 | 7.97 |
| 2020-09-25 | 8.27 | 8.11 | 8.16 | 8.27 | 94200.0 | 7.9 |
| 2020-09-24 | 8.19 | 8.08 | 8.11 | 8.17 | 39800.0 | 7.8 |
| 2020-09-23 | 8.27 | 8.09 | 8.26 | 8.12 | 28400.0 | 7.75 |
| 2020-09-22 | 8.24 | 8.16 | 8.16 | 8.22 | 42900.0 | 7.85 |
| 2020-09-21 | 8.18 | 8.08 | 8.17 | 8.15 | 69100.0 | 7.78 |
| 2020-09-18 | 8.28 | 8.21 | 8.24 | 8.25 | 56900.0 | 7.88 |
| 2020-09-17 | 8.36 | 8.23 | 8.32 | 8.25 | 68900.0 | 7.88 |
| 2020-09-16 | 8.45 | 8.38 | 8.38 | 8.39 | 33600.0 | 8.01 |
| 2020-09-15 | 8.45 | 8.37 | 8.39 | 8.38 | 38100.0 | 8.0 |
| 2020-09-14 | 8.4 | 8.25 | 8.25 | 8.35 | 54700.0 | 7.97 |
| 2020-09-11 | 8.27 | 8.21 | 8.23 | 8.23 | 26900.0 | 7.86 |
| 2020-09-10 | 8.35 | 8.2 | 8.3 | 8.2 | 42800.0 | 7.83 |
| 2020-09-09 | 8.33 | 8.21 | 8.22 | 8.29 | 65000.0 | 7.92 |
| 2020-09-08 | 8.16 | 8.08 | 8.16 | 8.11 | 24300.0 | 7.74 |
| 2020-09-04 | 8.29 | 8.12 | 8.29 | 8.25 | 69300.0 | 7.88 |
| 2020-09-03 | 8.42 | 8.19 | 8.38 | 8.2 | 69200.0 | 7.83 |
| 2020-09-02 | 8.42 | 8.37 | 8.42 | 8.41 | 55400.0 | 8.03 |
| 2020-09-01 | 8.42 | 8.36 | 8.39 | 8.42 | 26400.0 | 8.04 |
| 2020-08-31 | 8.42 | 8.36 | 8.38 | 8.41 | 45900.0 | 8.03 |
| 2020-08-28 | 8.43 | 8.39 | 8.42 | 8.42 | 41500.0 | 8.04 |
| 2020-08-27 | 8.45 | 8.39 | 8.4 | 8.43 | 31100.0 | 8.05 |
| 2020-08-26 | 8.48 | 8.41 | 8.48 | 8.45 | 40100.0 | 8.07 |
| 2020-08-25 | 8.5 | 8.45 | 8.48 | 8.47 | 24900.0 | 8.09 |
| 2020-08-24 | 8.51 | 8.45 | 8.45 | 8.49 | 47500.0 | 8.11 |
| 2020-08-21 | 8.43 | 8.38 | 8.39 | 8.4 | 27600.0 | 8.02 |
| 2020-08-20 | 8.5 | 8.41 | 8.5 | 8.42 | 77700.0 | 8.04 |
| 2020-08-19 | 8.53 | 8.5 | 8.5 | 8.52 | 82500.0 | 8.13 |
| 2020-08-18 | 8.52 | 8.45 | 8.49 | 8.5 | 60800.0 | 8.12 |
| 2020-08-17 | 8.51 | 8.44 | 8.5 | 8.48 | 28800.0 | 8.1 |
| 2020-08-14 | 8.54 | 8.43 | 8.54 | 8.44 | 22000.0 | 8.06 |
| 2020-08-13 | 8.57 | 8.53 | 8.57 | 8.54 | 115100.0 | 8.15 |
| 2020-08-12 | 8.56 | 8.47 | 8.48 | 8.55 | 168700.0 | 8.16 |
| 2020-08-11 | 8.49 | 8.39 | 8.43 | 8.42 | 61500.0 | 8.04 |
| 2020-08-10 | 8.45 | 8.4 | 8.42 | 8.45 | 75900.0 | 8.07 |
| 2020-08-07 | 8.39 | 8.33 | 8.36 | 8.38 | 92400.0 | 8.0 |
| 2020-08-06 | 8.42 | 8.36 | 8.36 | 8.39 | 55700.0 | 8.01 |
| 2020-08-05 | 8.44 | 8.36 | 8.4 | 8.39 | 68200.0 | 8.01 |
| 2020-08-04 | 8.37 | 8.32 | 8.36 | 8.37 | 89100.0 | 7.99 |
| 2020-08-03 | 8.39 | 8.22 | 8.22 | 8.35 | 75000.0 | 7.97 |
| 2020-07-31 | 8.23 | 8.16 | 8.2 | 8.23 | 59500.0 | 7.86 |
| 2020-07-30 | 8.23 | 8.14 | 8.18 | 8.18 | 67500.0 | 7.81 |
| 2020-07-29 | 8.25 | 8.18 | 8.18 | 8.24 | 47500.0 | 7.87 |
| 2020-07-28 | 8.23 | 8.15 | 8.19 | 8.16 | 72500.0 | 7.79 |
| 2020-07-27 | 8.25 | 8.15 | 8.16 | 8.23 | 110600.0 | 7.86 |
| 2020-07-24 | 8.24 | 8.15 | 8.24 | 8.15 | 43800.0 | 7.78 |
| 2020-07-23 | 8.3 | 8.2 | 8.28 | 8.23 | 42300.0 | 7.86 |
| 2020-07-22 | 8.31 | 8.25 | 8.31 | 8.25 | 43300.0 | 7.88 |
| 2020-07-21 | 8.37 | 8.27 | 8.27 | 8.28 | 62600.0 | 7.91 |
| 2020-07-20 | 8.29 | 8.15 | 8.18 | 8.29 | 56500.0 | 7.92 |
| 2020-07-17 | 8.22 | 8.13 | 8.14 | 8.17 | 50800.0 | 7.8 |
| 2020-07-16 | 8.17 | 8.02 | 8.09 | 8.14 | 116100.0 | 7.77 |
| 2020-07-15 | 8.24 | 8.1 | 8.21 | 8.15 | 90400.0 | 7.78 |
| 2020-07-14 | 8.12 | 8.02 | 8.02 | 8.09 | 46900.0 | 7.72 |
| 2020-07-13 | 8.18 | 8.03 | 8.18 | 8.06 | 75400.0 | 7.7 |
| 2020-07-10 | 8.16 | 8.1 | 8.16 | 8.11 | 41300.0 | 7.74 |
| 2020-07-09 | 8.26 | 8.09 | 8.26 | 8.15 | 46100.0 | 7.78 |
| 2020-07-08 | 8.22 | 8.14 | 8.22 | 8.21 | 60700.0 | 7.84 |
| 2020-07-07 | 8.19 | 8.04 | 8.08 | 8.19 | 84700.0 | 7.82 |
| 2020-07-06 | 8.25 | 8.04 | 8.25 | 8.18 | 223700.0 | 7.81 |
| 2020-07-02 | 8.2 | 8.08 | 8.08 | 8.19 | 125600.0 | 7.82 |
| 2020-07-01 | 8.06 | 7.97 | 8.06 | 8.05 | 88800.0 | 7.69 |
| 2020-06-30 | 8.19 | 8.04 | 8.07 | 8.19 | 110500.0 | 7.63 |
| 2020-06-29 | 8.1 | 8.0 | 8.03 | 8.05 | 57800.0 | 7.5 |
| 2020-06-26 | 8.08 | 7.98 | 8.03 | 7.98 | 72400.0 | 7.44 |
| 2020-06-25 | 8.11 | 8.01 | 8.06 | 8.09 | 76100.0 | 7.54 |
| 2020-06-24 | 8.27 | 8.07 | 8.24 | 8.09 | 45500.0 | 7.54 |
| 2020-06-23 | 8.35 | 8.28 | 8.33 | 8.28 | 32300.0 | 7.72 |
| 2020-06-22 | 8.33 | 8.26 | 8.27 | 8.29 | 24100.0 | 7.72 |
| 2020-06-19 | 8.43 | 8.28 | 8.43 | 8.28 | 44700.0 | 7.72 |
| 2020-06-18 | 8.4 | 8.33 | 8.35 | 8.33 | 78400.0 | 7.76 |
| 2020-06-17 | 8.48 | 8.38 | 8.45 | 8.42 | 125400.0 | 7.85 |
| 2020-06-16 | 8.45 | 8.32 | 8.36 | 8.45 | 91000.0 | 7.87 |
| 2020-06-15 | 8.23 | 7.94 | 8.0 | 8.22 | 32600.0 | 7.66 |
| 2020-06-12 | 8.24 | 8.06 | 8.22 | 8.15 | 62100.0 | 7.59 |
| 2020-06-11 | 8.38 | 8.07 | 8.33 | 8.07 | 90400.0 | 7.52 |
| 2020-06-10 | 8.61 | 8.52 | 8.61 | 8.54 | 59900.0 | 7.96 |
| 2020-06-09 | 8.62 | 8.49 | 8.49 | 8.6 | 174000.0 | 8.01 |
| 2020-06-08 | 8.6 | 8.55 | 8.56 | 8.59 | 39900.0 | 8.0 |
| 2020-06-05 | 8.6 | 8.51 | 8.58 | 8.53 | 69700.0 | 7.95 |
| 2020-06-04 | 8.51 | 8.4 | 8.41 | 8.45 | 61100.0 | 7.87 |
| 2020-06-03 | 8.51 | 8.34 | 8.35 | 8.51 | 189400.0 | 7.93 |
| 2020-06-02 | 8.33 | 8.28 | 8.33 | 8.33 | 34200.0 | 7.76 |
| 2020-06-01 | 8.32 | 8.22 | 8.22 | 8.31 | 55800.0 | 7.74 |
| 2020-05-29 | 8.28 | 8.18 | 8.21 | 8.27 | 89400.0 | 7.71 |
| 2020-05-28 | 8.31 | 8.17 | 8.22 | 8.26 | 110100.0 | 7.7 |
| 2020-05-27 | 8.24 | 8.12 | 8.15 | 8.23 | 140000.0 | 7.67 |
| 2020-05-26 | 8.18 | 8.12 | 8.13 | 8.15 | 144200.0 | 7.59 |
| 2020-05-22 | 8.07 | 7.97 | 8.07 | 8.02 | 31300.0 | 7.47 |
| 2020-05-21 | 8.09 | 8.0 | 8.04 | 8.02 | 26000.0 | 7.47 |
| 2020-05-20 | 8.12 | 7.99 | 7.99 | 8.12 | 144900.0 | 7.57 |
| 2020-05-19 | 8.02 | 7.69 | 7.9 | 7.97 | 198400.0 | 7.43 |
| 2020-05-18 | 7.98 | 7.81 | 7.81 | 7.95 | 56100.0 | 7.41 |
| 2020-05-15 | 7.74 | 7.65 | 7.72 | 7.71 | 52600.0 | 7.18 |
| 2020-05-14 | 7.74 | 7.6 | 7.73 | 7.74 | 51100.0 | 7.21 |
| 2020-05-13 | 7.99 | 7.75 | 7.95 | 7.75 | 87500.0 | 7.22 |
| 2020-05-12 | 8.07 | 7.94 | 8.07 | 7.94 | 38100.0 | 7.4 |
| 2020-05-11 | 8.05 | 8.0 | 8.0 | 8.03 | 74000.0 | 7.48 |
| 2020-05-08 | 8.09 | 8.02 | 8.02 | 8.05 | 81100.0 | 7.5 |
| 2020-05-07 | 8.01 | 7.93 | 7.93 | 8.0 | 63100.0 | 7.45 |
| 2020-05-06 | 7.96 | 7.87 | 7.96 | 7.88 | 56900.0 | 7.34 |
| 2020-05-05 | 8.0 | 7.88 | 7.88 | 7.94 | 95100.0 | 7.4 |
| 2020-05-04 | 7.86 | 7.79 | 7.86 | 7.85 | 87500.0 | 7.31 |
| 2020-05-01 | 8.01 | 7.85 | 7.94 | 7.91 | 110900.0 | 7.37 |
| 2020-04-30 | 8.17 | 8.08 | 8.17 | 8.12 | 108600.0 | 7.57 |
| 2020-04-29 | 8.26 | 8.12 | 8.15 | 8.22 | 125300.0 | 7.66 |
| 2020-04-28 | 8.09 | 7.92 | 8.08 | 8.07 | 103400.0 | 7.52 |
| 2020-04-27 | 8.04 | 7.92 | 8.04 | 8.04 | 82900.0 | 7.49 |
| 2020-04-24 | 7.96 | 7.88 | 7.92 | 7.93 | 68400.0 | 7.39 |
| 2020-04-23 | 8.01 | 7.85 | 7.96 | 7.87 | 70000.0 | 7.33 |
| 2020-04-22 | 8.01 | 7.89 | 8.01 | 7.93 | 45100.0 | 7.39 |
| 2020-04-21 | 7.96 | 7.78 | 7.92 | 7.84 | 48300.0 | 7.31 |
| 2020-04-20 | 8.15 | 8.0 | 8.09 | 8.03 | 101900.0 | 7.48 |
| 2020-04-17 | 8.17 | 8.08 | 8.09 | 8.13 | 63900.0 | 7.58 |
| 2020-04-16 | 8.09 | 7.97 | 8.0 | 8.01 | 62100.0 | 7.46 |
| 2020-04-15 | 8.1 | 7.96 | 8.1 | 8.03 | 101500.0 | 7.48 |
| 2020-04-14 | 8.16 | 8.04 | 8.04 | 8.15 | 87800.0 | 7.59 |
| 2020-04-13 | 8.24 | 7.91 | 8.22 | 7.99 | 60200.0 | 7.45 |
| 2020-04-09 | 8.2 | 8.01 | 8.01 | 8.14 | 149600.0 | 7.59 |
| 2020-04-08 | 7.96 | 7.68 | 7.7 | 7.92 | 79600.0 | 7.38 |
| 2020-04-07 | 7.79 | 7.64 | 7.66 | 7.69 | 139600.0 | 7.17 |
| 2020-04-06 | 7.55 | 7.21 | 7.21 | 7.53 | 173200.0 | 7.02 |
| 2020-04-03 | 7.33 | 7.0 | 7.33 | 7.06 | 132500.0 | 6.58 |
| 2020-04-02 | 7.27 | 7.05 | 7.18 | 7.22 | 116600.0 | 6.73 |
| 2020-04-01 | 7.35 | 7.12 | 7.31 | 7.17 | 108900.0 | 6.68 |
| 2020-03-31 | 7.98 | 7.66 | 7.86 | 7.66 | 164500.0 | 6.95 |
| 2020-03-30 | 7.82 | 7.58 | 7.58 | 7.75 | 164200.0 | 7.04 |
| 2020-03-27 | 7.84 | 7.48 | 7.57 | 7.71 | 105100.0 | 7.0 |
| 2020-03-26 | 7.81 | 7.23 | 7.36 | 7.77 | 108000.0 | 7.05 |
| 2020-03-25 | 7.7 | 6.81 | 6.85 | 7.41 | 135200.0 | 6.73 |
| 2020-03-24 | 7.03 | 6.43 | 6.43 | 6.85 | 50400.0 | 6.22 |
| 2020-03-23 | 6.55 | 6.18 | 6.51 | 6.31 | 159600.0 | 5.73 |
| 2020-03-20 | 7.01 | 6.51 | 6.62 | 6.67 | 147900.0 | 6.06 |
| 2020-03-19 | 6.72 | 6.05 | 6.2 | 6.69 | 87800.0 | 6.07 |
| 2020-03-18 | 7.0 | 6.0 | 6.74 | 6.35 | 239600.0 | 5.76 |
| 2020-03-17 | 7.27 | 6.93 | 6.93 | 7.22 | 167100.0 | 6.55 |
| 2020-03-16 | 7.34 | 6.79 | 6.84 | 7.03 | 106200.0 | 6.38 |
| 2020-03-13 | 7.73 | 7.24 | 7.54 | 7.72 | 117300.0 | 7.01 |
| 2020-03-12 | 8.17 | 7.17 | 7.94 | 7.35 | 234200.0 | 6.67 |
| 2020-03-11 | 8.91 | 8.41 | 8.91 | 8.44 | 130200.0 | 7.66 |
| 2020-03-10 | 9.12 | 8.8 | 9.02 | 8.98 | 98600.0 | 8.15 |
| 2020-03-09 | 9.16 | 8.95 | 9.16 | 8.96 | 61300.0 | 8.13 |
| 2020-03-06 | 9.54 | 9.33 | 9.37 | 9.54 | 43800.0 | 8.66 |
| 2020-03-05 | 9.77 | 9.62 | 9.76 | 9.64 | 45600.0 | 8.75 |
| 2020-03-04 | 9.86 | 9.66 | 9.72 | 9.84 | 54300.0 | 8.93 |
| 2020-03-03 | 9.87 | 9.51 | 9.66 | 9.56 | 60900.0 | 8.68 |
| 2020-03-02 | 9.66 | 9.26 | 9.3 | 9.66 | 92900.0 | 8.77 |
| 2020-02-28 | 9.45 | 9.11 | 9.27 | 9.29 | 169700.0 | 8.43 |
| 2020-02-27 | 9.97 | 9.6 | 9.94 | 9.65 | 81100.0 | 8.76 |
| 2020-02-26 | 10.16 | 10.04 | 10.04 | 10.08 | 38300.0 | 9.15 |
| 2020-02-25 | 10.42 | 10.04 | 10.37 | 10.04 | 123600.0 | 9.11 |
| 2020-02-24 | 10.51 | 10.37 | 10.46 | 10.42 | 66600.0 | 9.46 |
| 2020-02-21 | 10.66 | 10.62 | 10.66 | 10.64 | 18000.0 | 9.66 |
| 2020-02-20 | 10.68 | 10.6 | 10.66 | 10.68 | 26100.0 | 9.7 |
| 2020-02-19 | 10.73 | 10.66 | 10.69 | 10.7 | 40500.0 | 9.71 |
| 2020-02-18 | 10.69 | 10.64 | 10.68 | 10.65 | 27700.0 | 9.67 |