| 名前 | Invesco High Income 2023 Target Term Fund Common Shares of Beneficial Interest |
| ティッカー | IHIT |
| 国 | United States |
| 上場年 | 2016.0 |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 9.16 | 9.05 | 9.07 | 9.09 | 147400.0 | 9.09 |
| 2021-02-12 | 9.22 | 9.08 | 9.17 | 9.12 | 81900.0 | 9.12 |
| 2021-02-11 | 9.38 | 9.1 | 9.2 | 9.13 | 60500.0 | 9.13 |
| 2021-02-10 | 9.28 | 9.15 | 9.25 | 9.25 | 40100.0 | 9.2 |
| 2021-02-09 | 9.32 | 9.07 | 9.12 | 9.23 | 71800.0 | 9.18 |
| 2021-02-08 | 9.25 | 9.02 | 9.02 | 9.2 | 65300.0 | 9.15 |
| 2021-02-05 | 9.2 | 8.82 | 9.07 | 8.99 | 231200.0 | 8.94 |
| 2021-02-04 | 9.15 | 8.93 | 8.93 | 9.12 | 35600.0 | 9.07 |
| 2021-02-03 | 9.07 | 9.0 | 9.04 | 9.0 | 114100.0 | 8.95 |
| 2021-02-02 | 9.16 | 8.97 | 9.0 | 9.0 | 82200.0 | 8.95 |
| 2021-02-01 | 9.04 | 8.91 | 9.0 | 9.01 | 112100.0 | 8.96 |
| 2021-01-29 | 9.03 | 8.87 | 8.9 | 9.02 | 45100.0 | 8.97 |
| 2021-01-28 | 8.96 | 8.82 | 8.82 | 8.93 | 22100.0 | 8.88 |
| 2021-01-27 | 8.93 | 8.78 | 8.82 | 8.86 | 31500.0 | 8.81 |
| 2021-01-26 | 9.07 | 8.83 | 8.83 | 8.91 | 63800.0 | 8.86 |
| 2021-01-25 | 8.91 | 8.72 | 8.91 | 8.87 | 63800.0 | 8.82 |
| 2021-01-22 | 8.97 | 8.84 | 8.93 | 8.91 | 63400.0 | 8.86 |
| 2021-01-21 | 8.89 | 8.8 | 8.89 | 8.85 | 56500.0 | 8.8 |
| 2021-01-20 | 8.85 | 8.7 | 8.76 | 8.85 | 66800.0 | 8.8 |
| 2021-01-19 | 8.78 | 8.69 | 8.72 | 8.72 | 29100.0 | 8.67 |
| 2021-01-15 | 8.78 | 8.65 | 8.78 | 8.69 | 54100.0 | 8.64 |
| 2021-01-14 | 8.75 | 8.64 | 8.75 | 8.68 | 107500.0 | 8.63 |
| 2021-01-13 | 8.8 | 8.59 | 8.62 | 8.7 | 61100.0 | 8.6 |
| 2021-01-12 | 8.69 | 8.49 | 8.49 | 8.69 | 60100.0 | 8.59 |
| 2021-01-11 | 8.64 | 8.47 | 8.54 | 8.54 | 66500.0 | 8.45 |
| 2021-01-08 | 8.65 | 8.52 | 8.55 | 8.54 | 51800.0 | 8.45 |
| 2021-01-07 | 8.72 | 8.49 | 8.61 | 8.5 | 77000.0 | 8.41 |
| 2021-01-06 | 8.65 | 8.52 | 8.52 | 8.58 | 56800.0 | 8.48 |
| 2021-01-05 | 8.59 | 8.49 | 8.53 | 8.56 | 34000.0 | 8.46 |
| 2021-01-04 | 8.54 | 8.43 | 8.47 | 8.49 | 110000.0 | 8.4 |
| 2020-12-31 | 8.5 | 8.4 | 8.49 | 8.43 | 498200.0 | 8.34 |
| 2020-12-30 | 8.49 | 8.4 | 8.43 | 8.43 | 213600.0 | 8.34 |
| 2020-12-29 | 8.5 | 8.39 | 8.4 | 8.42 | 200300.0 | 8.33 |
| 2020-12-28 | 8.5 | 8.38 | 8.48 | 8.44 | 208900.0 | 8.35 |
| 2020-12-24 | 8.56 | 8.48 | 8.48 | 8.51 | 99000.0 | 8.42 |
| 2020-12-23 | 8.6 | 8.41 | 8.5 | 8.5 | 137400.0 | 8.41 |
| 2020-12-22 | 8.53 | 8.37 | 8.4 | 8.51 | 189900.0 | 8.42 |
| 2020-12-21 | 8.46 | 8.33 | 8.42 | 8.37 | 144100.0 | 8.28 |
| 2020-12-18 | 8.51 | 8.41 | 8.43 | 8.42 | 106900.0 | 8.33 |
| 2020-12-17 | 8.52 | 8.42 | 8.45 | 8.49 | 133300.0 | 8.4 |
| 2020-12-16 | 8.57 | 8.4 | 8.5 | 8.47 | 115800.0 | 8.38 |
| 2020-12-15 | 8.55 | 8.43 | 8.49 | 8.53 | 109900.0 | 8.44 |
| 2020-12-14 | 8.57 | 8.36 | 8.57 | 8.43 | 210500.0 | 8.34 |
| 2020-12-11 | 8.58 | 8.44 | 8.5 | 8.56 | 68500.0 | 8.42 |
| 2020-12-10 | 8.58 | 8.4 | 8.46 | 8.45 | 92200.0 | 8.31 |
| 2020-12-09 | 8.46 | 8.35 | 8.35 | 8.4 | 106000.0 | 8.26 |
| 2020-12-08 | 8.35 | 8.27 | 8.3 | 8.35 | 120500.0 | 8.21 |
| 2020-12-07 | 8.39 | 8.27 | 8.31 | 8.33 | 85300.0 | 8.19 |
| 2020-12-04 | 8.32 | 8.22 | 8.25 | 8.31 | 234400.0 | 8.17 |
| 2020-12-03 | 8.28 | 8.18 | 8.27 | 8.25 | 125800.0 | 8.11 |
| 2020-12-02 | 8.29 | 8.21 | 8.26 | 8.23 | 59100.0 | 8.09 |
| 2020-12-01 | 8.34 | 8.21 | 8.26 | 8.24 | 116600.0 | 8.1 |
| 2020-11-30 | 8.34 | 8.18 | 8.3 | 8.3 | 56900.0 | 8.16 |
| 2020-11-27 | 8.28 | 8.23 | 8.23 | 8.27 | 5600.0 | 8.13 |
| 2020-11-25 | 8.3 | 8.19 | 8.24 | 8.21 | 63500.0 | 8.07 |
| 2020-11-24 | 8.24 | 8.19 | 8.2 | 8.22 | 127800.0 | 8.08 |
| 2020-11-23 | 8.21 | 8.14 | 8.14 | 8.18 | 55600.0 | 8.04 |
| 2020-11-20 | 8.21 | 8.1 | 8.1 | 8.13 | 52500.0 | 7.99 |
| 2020-11-19 | 8.2 | 8.05 | 8.09 | 8.12 | 69700.0 | 7.98 |
| 2020-11-18 | 8.2 | 8.07 | 8.07 | 8.1 | 83600.0 | 7.96 |
| 2020-11-17 | 8.21 | 8.02 | 8.08 | 8.09 | 75400.0 | 7.95 |
| 2020-11-16 | 8.11 | 8.0 | 8.0 | 8.07 | 79600.0 | 7.93 |
| 2020-11-13 | 8.05 | 7.93 | 7.93 | 8.04 | 102700.0 | 7.9 |
| 2020-11-12 | 8.11 | 7.91 | 8.1 | 7.95 | 120800.0 | 7.82 |
| 2020-11-11 | 8.21 | 8.05 | 8.12 | 8.09 | 66600.0 | 7.9 |
| 2020-11-10 | 8.15 | 8.05 | 8.13 | 8.08 | 69900.0 | 7.89 |
| 2020-11-09 | 8.19 | 7.99 | 8.01 | 8.15 | 87300.0 | 7.96 |
| 2020-11-06 | 7.98 | 7.9 | 7.91 | 7.95 | 43300.0 | 7.77 |
| 2020-11-05 | 8.13 | 7.89 | 8.1 | 7.93 | 100800.0 | 7.75 |
| 2020-11-04 | 8.03 | 7.92 | 7.99 | 8.02 | 50400.0 | 7.84 |
| 2020-11-03 | 7.99 | 7.88 | 7.98 | 7.9 | 98900.0 | 7.72 |
| 2020-11-02 | 7.99 | 7.82 | 7.86 | 7.99 | 54600.0 | 7.81 |
| 2020-10-30 | 7.99 | 7.86 | 7.96 | 7.87 | 59200.0 | 7.69 |
| 2020-10-29 | 7.98 | 7.83 | 7.93 | 7.88 | 77900.0 | 7.7 |
| 2020-10-28 | 7.99 | 7.87 | 7.87 | 7.96 | 71300.0 | 7.77 |
| 2020-10-27 | 7.98 | 7.83 | 7.92 | 7.97 | 101100.0 | 7.79 |
| 2020-10-26 | 7.96 | 7.89 | 7.89 | 7.96 | 67500.0 | 7.78 |
| 2020-10-23 | 8.0 | 7.91 | 7.91 | 7.98 | 35800.0 | 7.8 |
| 2020-10-22 | 8.0 | 7.86 | 7.87 | 7.88 | 79400.0 | 7.7 |
| 2020-10-21 | 8.0 | 7.54 | 7.95 | 7.9 | 53700.0 | 7.72 |
| 2020-10-20 | 7.99 | 7.88 | 7.88 | 7.97 | 99800.0 | 7.79 |
| 2020-10-19 | 8.05 | 7.9 | 8.03 | 7.93 | 58400.0 | 7.75 |
| 2020-10-16 | 8.08 | 7.94 | 7.95 | 8.01 | 47800.0 | 7.83 |
| 2020-10-15 | 7.98 | 7.94 | 7.95 | 7.98 | 50900.0 | 7.8 |
| 2020-10-14 | 7.99 | 7.86 | 7.88 | 7.99 | 28400.0 | 7.81 |
| 2020-10-13 | 8.1 | 7.91 | 8.01 | 7.94 | 41400.0 | 7.71 |
| 2020-10-12 | 8.17 | 8.03 | 8.08 | 8.05 | 60900.0 | 7.82 |
| 2020-10-09 | 8.17 | 8.07 | 8.11 | 8.1 | 41300.0 | 7.86 |
| 2020-10-08 | 8.23 | 8.08 | 8.08 | 8.15 | 82500.0 | 7.91 |
| 2020-10-07 | 8.11 | 8.01 | 8.01 | 8.11 | 25700.0 | 7.87 |
| 2020-10-06 | 8.05 | 7.94 | 7.94 | 8.03 | 88400.0 | 7.8 |
| 2020-10-05 | 8.0 | 7.94 | 7.97 | 7.97 | 43100.0 | 7.74 |
| 2020-10-02 | 7.99 | 7.9 | 7.9 | 7.96 | 101100.0 | 7.73 |
| 2020-10-01 | 7.97 | 7.9 | 7.9 | 7.97 | 39800.0 | 7.74 |
| 2020-09-30 | 7.94 | 7.88 | 7.93 | 7.93 | 90100.0 | 7.7 |
| 2020-09-29 | 7.92 | 7.82 | 7.85 | 7.9 | 52900.0 | 7.67 |
| 2020-09-28 | 7.88 | 7.81 | 7.83 | 7.88 | 48900.0 | 7.65 |
| 2020-09-25 | 7.85 | 7.75 | 7.75 | 7.83 | 46900.0 | 7.6 |
| 2020-09-24 | 7.77 | 7.66 | 7.72 | 7.77 | 91400.0 | 7.54 |
| 2020-09-23 | 7.85 | 7.74 | 7.84 | 7.74 | 75300.0 | 7.51 |
| 2020-09-22 | 7.85 | 7.76 | 7.85 | 7.83 | 69800.0 | 7.6 |
| 2020-09-21 | 7.81 | 7.73 | 7.75 | 7.81 | 62900.0 | 7.58 |
| 2020-09-18 | 7.84 | 7.77 | 7.84 | 7.8 | 93700.0 | 7.57 |
| 2020-09-17 | 7.87 | 7.77 | 7.8 | 7.86 | 75300.0 | 7.63 |
| 2020-09-16 | 7.99 | 7.79 | 7.96 | 7.8 | 102700.0 | 7.57 |
| 2020-09-15 | 7.99 | 7.91 | 7.91 | 7.96 | 45500.0 | 7.73 |
| 2020-09-14 | 7.95 | 7.93 | 7.95 | 7.94 | 18400.0 | 7.71 |
| 2020-09-11 | 8.02 | 7.9 | 7.93 | 8.02 | 51400.0 | 7.74 |
| 2020-09-10 | 7.96 | 7.91 | 7.91 | 7.94 | 35700.0 | 7.66 |
| 2020-09-09 | 7.91 | 7.83 | 7.83 | 7.91 | 28300.0 | 7.63 |
| 2020-09-08 | 7.93 | 7.82 | 7.84 | 7.83 | 42100.0 | 7.55 |
| 2020-09-04 | 7.95 | 7.8 | 7.95 | 7.83 | 53900.0 | 7.55 |
| 2020-09-03 | 8.01 | 7.87 | 7.94 | 7.89 | 77600.0 | 7.61 |
| 2020-09-02 | 8.04 | 7.91 | 7.94 | 7.99 | 76500.0 | 7.71 |
| 2020-09-01 | 7.92 | 7.81 | 7.83 | 7.91 | 69600.0 | 7.63 |
| 2020-08-31 | 7.89 | 7.8 | 7.83 | 7.83 | 61100.0 | 7.55 |
| 2020-08-28 | 7.86 | 7.75 | 7.75 | 7.85 | 64200.0 | 7.57 |
| 2020-08-27 | 7.76 | 7.71 | 7.72 | 7.74 | 75500.0 | 7.47 |
| 2020-08-26 | 7.86 | 7.71 | 7.78 | 7.72 | 155100.0 | 7.45 |
| 2020-08-25 | 7.89 | 7.81 | 7.83 | 7.82 | 54500.0 | 7.54 |
| 2020-08-24 | 7.94 | 7.77 | 7.81 | 7.91 | 67200.0 | 7.63 |
| 2020-08-21 | 7.96 | 7.81 | 7.96 | 7.83 | 44500.0 | 7.55 |
| 2020-08-20 | 7.89 | 7.84 | 7.84 | 7.85 | 42200.0 | 7.57 |
| 2020-08-19 | 7.95 | 7.82 | 7.82 | 7.9 | 40100.0 | 7.62 |
| 2020-08-18 | 7.92 | 7.85 | 7.86 | 7.86 | 57600.0 | 7.59 |
| 2020-08-17 | 7.94 | 7.85 | 7.85 | 7.87 | 46400.0 | 7.59 |
| 2020-08-14 | 7.94 | 7.83 | 7.85 | 7.92 | 61800.0 | 7.64 |
| 2020-08-13 | 7.89 | 7.81 | 7.88 | 7.89 | 52300.0 | 7.61 |
| 2020-08-12 | 7.9 | 7.79 | 7.79 | 7.88 | 46400.0 | 7.55 |
| 2020-08-11 | 7.92 | 7.78 | 7.86 | 7.78 | 71600.0 | 7.46 |
| 2020-08-10 | 7.97 | 7.84 | 7.93 | 7.86 | 47200.0 | 7.54 |
| 2020-08-07 | 7.93 | 7.85 | 7.85 | 7.93 | 42200.0 | 7.6 |
| 2020-08-06 | 7.96 | 7.86 | 7.96 | 7.9 | 53900.0 | 7.57 |
| 2020-08-05 | 8.01 | 7.83 | 7.95 | 7.9 | 130300.0 | 7.57 |
| 2020-08-04 | 7.98 | 7.82 | 7.82 | 7.98 | 51200.0 | 7.65 |
| 2020-08-03 | 7.94 | 7.78 | 7.94 | 7.88 | 121400.0 | 7.55 |
| 2020-07-31 | 8.0 | 7.85 | 8.0 | 7.96 | 49200.0 | 7.63 |
| 2020-07-30 | 7.97 | 7.75 | 7.75 | 7.95 | 42700.0 | 7.62 |
| 2020-07-29 | 7.85 | 7.76 | 7.82 | 7.85 | 63200.0 | 7.53 |
| 2020-07-28 | 7.79 | 7.67 | 7.67 | 7.79 | 43700.0 | 7.47 |
| 2020-07-27 | 7.75 | 7.62 | 7.64 | 7.73 | 30300.0 | 7.41 |
| 2020-07-24 | 7.67 | 7.58 | 7.58 | 7.66 | 48300.0 | 7.34 |
| 2020-07-23 | 7.73 | 7.58 | 7.7 | 7.64 | 80700.0 | 7.32 |
| 2020-07-22 | 7.75 | 7.63 | 7.64 | 7.65 | 77000.0 | 7.33 |
| 2020-07-21 | 7.77 | 7.64 | 7.75 | 7.68 | 66200.0 | 7.36 |
| 2020-07-20 | 7.83 | 7.77 | 7.81 | 7.77 | 34500.0 | 7.45 |
| 2020-07-17 | 7.85 | 7.78 | 7.8 | 7.84 | 32500.0 | 7.52 |
| 2020-07-16 | 7.86 | 7.8 | 7.8 | 7.84 | 41400.0 | 7.52 |
| 2020-07-15 | 7.98 | 7.8 | 7.85 | 7.86 | 103400.0 | 7.54 |
| 2020-07-14 | 7.87 | 7.77 | 7.79 | 7.84 | 46400.0 | 7.52 |
| 2020-07-13 | 7.89 | 7.62 | 7.82 | 7.89 | 99700.0 | 7.52 |
| 2020-07-10 | 7.92 | 7.75 | 7.75 | 7.81 | 67900.0 | 7.44 |
| 2020-07-09 | 7.95 | 7.75 | 7.95 | 7.8 | 55400.0 | 7.43 |
| 2020-07-08 | 7.94 | 7.68 | 7.74 | 7.92 | 74600.0 | 7.54 |
| 2020-07-07 | 7.86 | 7.54 | 7.54 | 7.82 | 130500.0 | 7.45 |
| 2020-07-06 | 7.6 | 7.54 | 7.58 | 7.57 | 86500.0 | 7.21 |
| 2020-07-02 | 7.64 | 7.42 | 7.56 | 7.56 | 193700.0 | 7.2 |
| 2020-07-01 | 7.9 | 7.58 | 7.81 | 7.58 | 104100.0 | 7.22 |
| 2020-06-30 | 7.98 | 7.85 | 7.96 | 7.85 | 123900.0 | 7.48 |
| 2020-06-29 | 7.94 | 7.75 | 7.83 | 7.89 | 96300.0 | 7.52 |
| 2020-06-26 | 7.88 | 7.55 | 7.71 | 7.85 | 81200.0 | 7.48 |
| 2020-06-25 | 7.89 | 7.68 | 7.68 | 7.71 | 75400.0 | 7.34 |
| 2020-06-24 | 7.8 | 7.65 | 7.8 | 7.74 | 82400.0 | 7.37 |
| 2020-06-23 | 7.95 | 7.79 | 7.9 | 7.83 | 109000.0 | 7.46 |
| 2020-06-22 | 8.0 | 7.82 | 7.88 | 7.98 | 110800.0 | 7.6 |
| 2020-06-19 | 7.99 | 7.82 | 7.9 | 7.97 | 88900.0 | 7.59 |
| 2020-06-18 | 7.91 | 7.61 | 7.61 | 7.91 | 61400.0 | 7.54 |
| 2020-06-17 | 7.8 | 7.5 | 7.8 | 7.6 | 92000.0 | 7.24 |
| 2020-06-16 | 7.82 | 7.72 | 7.79 | 7.82 | 63400.0 | 7.45 |
| 2020-06-15 | 7.87 | 7.7 | 7.79 | 7.71 | 83700.0 | 7.34 |
| 2020-06-12 | 8.1 | 7.53 | 7.53 | 8.03 | 185000.0 | 7.6 |
| 2020-06-11 | 7.59 | 7.47 | 7.59 | 7.49 | 100300.0 | 7.09 |
| 2020-06-10 | 7.74 | 7.51 | 7.55 | 7.73 | 43200.0 | 7.32 |
| 2020-06-09 | 7.56 | 7.5 | 7.5 | 7.56 | 54800.0 | 7.16 |
| 2020-06-08 | 7.54 | 7.41 | 7.5 | 7.51 | 143000.0 | 7.11 |
| 2020-06-05 | 7.58 | 7.44 | 7.44 | 7.54 | 135000.0 | 7.14 |
| 2020-06-04 | 7.38 | 7.25 | 7.25 | 7.37 | 70600.0 | 6.98 |
| 2020-06-03 | 7.33 | 7.27 | 7.27 | 7.3 | 67200.0 | 6.91 |
| 2020-06-02 | 7.33 | 7.25 | 7.29 | 7.3 | 98700.0 | 6.91 |
| 2020-06-01 | 7.36 | 7.27 | 7.35 | 7.33 | 48600.0 | 6.94 |
| 2020-05-29 | 7.37 | 7.23 | 7.37 | 7.36 | 44500.0 | 6.97 |
| 2020-05-28 | 7.37 | 7.25 | 7.37 | 7.27 | 53300.0 | 6.88 |
| 2020-05-27 | 7.4 | 7.28 | 7.36 | 7.35 | 65800.0 | 6.96 |
| 2020-05-26 | 7.42 | 7.28 | 7.33 | 7.39 | 75900.0 | 7.0 |
| 2020-05-22 | 7.34 | 7.11 | 7.18 | 7.25 | 82800.0 | 6.86 |
| 2020-05-21 | 7.3 | 7.11 | 7.23 | 7.18 | 64200.0 | 6.8 |
| 2020-05-20 | 7.4 | 7.19 | 7.28 | 7.29 | 77900.0 | 6.9 |
| 2020-05-19 | 7.36 | 7.13 | 7.21 | 7.31 | 144500.0 | 6.92 |
| 2020-05-18 | 7.28 | 7.05 | 7.15 | 7.21 | 146400.0 | 6.83 |
| 2020-05-15 | 7.27 | 7.08 | 7.15 | 7.08 | 118000.0 | 6.7 |
| 2020-05-14 | 7.27 | 6.99 | 7.21 | 7.17 | 89400.0 | 6.79 |
| 2020-05-13 | 7.48 | 7.28 | 7.41 | 7.29 | 113000.0 | 6.85 |
| 2020-05-12 | 7.55 | 7.4 | 7.55 | 7.41 | 128200.0 | 6.97 |
| 2020-05-11 | 7.6 | 7.51 | 7.6 | 7.54 | 25400.0 | 7.09 |
| 2020-05-08 | 7.58 | 7.4 | 7.4 | 7.58 | 130300.0 | 7.13 |
| 2020-05-07 | 7.41 | 7.33 | 7.4 | 7.35 | 32900.0 | 6.91 |
| 2020-05-06 | 7.47 | 7.35 | 7.42 | 7.35 | 45200.0 | 6.91 |
| 2020-05-05 | 7.47 | 7.28 | 7.28 | 7.46 | 56300.0 | 7.01 |
| 2020-05-04 | 7.43 | 7.3 | 7.34 | 7.32 | 89500.0 | 6.88 |
| 2020-05-01 | 7.44 | 7.24 | 7.31 | 7.34 | 102700.0 | 6.9 |
| 2020-04-30 | 7.54 | 7.36 | 7.54 | 7.5 | 141700.0 | 7.05 |
| 2020-04-29 | 7.55 | 7.45 | 7.45 | 7.49 | 255000.0 | 7.04 |
| 2020-04-28 | 7.62 | 7.42 | 7.62 | 7.46 | 112200.0 | 7.01 |
| 2020-04-27 | 7.58 | 7.46 | 7.57 | 7.53 | 53900.0 | 7.08 |
| 2020-04-24 | 7.72 | 7.48 | 7.67 | 7.54 | 92400.0 | 7.09 |
| 2020-04-23 | 7.95 | 7.5 | 7.87 | 7.56 | 118600.0 | 7.11 |
| 2020-04-22 | 7.86 | 7.65 | 7.84 | 7.7 | 69400.0 | 7.24 |
| 2020-04-21 | 7.79 | 7.58 | 7.58 | 7.7 | 69200.0 | 7.24 |
| 2020-04-20 | 7.81 | 7.63 | 7.81 | 7.79 | 58700.0 | 7.32 |
| 2020-04-17 | 7.95 | 7.7 | 7.73 | 7.92 | 56000.0 | 7.45 |
| 2020-04-16 | 8.02 | 7.41 | 8.0 | 7.67 | 106600.0 | 7.21 |
| 2020-04-15 | 8.35 | 7.97 | 8.18 | 8.06 | 249200.0 | 7.58 |
| 2020-04-14 | 8.33 | 8.07 | 8.07 | 8.22 | 41400.0 | 7.73 |
| 2020-04-13 | 8.21 | 7.97 | 8.21 | 8.11 | 136800.0 | 7.58 |
| 2020-04-09 | 8.54 | 8.17 | 8.25 | 8.35 | 169200.0 | 7.8 |
| 2020-04-08 | 8.28 | 8.0 | 8.0 | 8.23 | 85400.0 | 7.69 |
| 2020-04-07 | 8.45 | 7.9 | 8.11 | 7.93 | 52900.0 | 7.41 |
| 2020-04-06 | 7.99 | 7.71 | 7.81 | 7.96 | 81000.0 | 7.44 |
| 2020-04-03 | 7.92 | 7.37 | 7.92 | 7.77 | 67500.0 | 7.26 |
| 2020-04-02 | 7.92 | 7.54 | 7.54 | 7.92 | 67300.0 | 7.4 |
| 2020-04-01 | 8.26 | 7.75 | 7.91 | 7.92 | 109800.0 | 7.4 |
| 2020-03-31 | 8.34 | 7.75 | 7.89 | 8.09 | 132100.0 | 7.56 |
| 2020-03-30 | 7.75 | 7.17 | 7.67 | 7.74 | 119700.0 | 7.23 |
| 2020-03-27 | 7.57 | 7.01 | 7.57 | 7.52 | 254400.0 | 7.03 |
| 2020-03-26 | 7.62 | 6.91 | 7.44 | 7.42 | 300800.0 | 6.93 |
| 2020-03-25 | 7.72 | 7.39 | 7.43 | 7.7 | 116900.0 | 7.19 |
| 2020-03-24 | 7.88 | 7.35 | 7.86 | 7.55 | 244100.0 | 7.05 |
| 2020-03-23 | 7.79 | 6.85 | 7.42 | 7.69 | 269300.0 | 7.19 |
| 2020-03-20 | 8.17 | 7.45 | 7.5 | 7.9 | 239000.0 | 7.38 |
| 2020-03-19 | 7.77 | 6.93 | 7.15 | 7.49 | 182100.0 | 7.0 |
| 2020-03-18 | 8.67 | 6.66 | 8.5 | 7.0 | 334800.0 | 6.54 |
| 2020-03-17 | 9.35 | 8.92 | 9.2 | 9.16 | 149000.0 | 8.56 |
| 2020-03-16 | 9.4 | 9.1 | 9.4 | 9.38 | 86200.0 | 8.76 |
| 2020-03-13 | 9.8 | 9.35 | 9.58 | 9.71 | 281800.0 | 9.03 |
| 2020-03-12 | 9.9 | 9.25 | 9.9 | 9.37 | 173900.0 | 8.71 |
| 2020-03-11 | 10.43 | 10.0 | 10.35 | 10.0 | 114600.0 | 9.3 |
| 2020-03-10 | 10.4 | 10.32 | 10.32 | 10.4 | 38700.0 | 9.67 |
| 2020-03-09 | 10.55 | 10.22 | 10.53 | 10.25 | 79000.0 | 9.53 |
| 2020-03-06 | 10.65 | 10.5 | 10.51 | 10.63 | 70000.0 | 9.88 |
| 2020-03-05 | 10.74 | 10.5 | 10.5 | 10.64 | 66500.0 | 9.89 |
| 2020-03-04 | 10.67 | 10.57 | 10.57 | 10.66 | 28800.0 | 9.91 |
| 2020-03-03 | 10.69 | 10.54 | 10.56 | 10.56 | 53000.0 | 9.82 |
| 2020-03-02 | 10.56 | 10.44 | 10.44 | 10.55 | 105900.0 | 9.81 |
| 2020-02-28 | 10.47 | 10.27 | 10.45 | 10.4 | 96600.0 | 9.67 |
| 2020-02-27 | 10.59 | 10.17 | 10.59 | 10.44 | 379100.0 | 9.7 |
| 2020-02-26 | 10.64 | 10.6 | 10.63 | 10.62 | 20700.0 | 9.87 |
| 2020-02-25 | 10.67 | 10.59 | 10.65 | 10.59 | 100000.0 | 9.84 |
| 2020-02-24 | 10.73 | 10.66 | 10.7 | 10.69 | 27600.0 | 9.94 |
| 2020-02-21 | 10.71 | 10.68 | 10.7 | 10.69 | 40900.0 | 9.94 |
| 2020-02-20 | 10.85 | 10.68 | 10.74 | 10.73 | 63000.0 | 9.97 |
| 2020-02-19 | 10.74 | 10.68 | 10.7 | 10.69 | 16000.0 | 9.94 |
| 2020-02-18 | 10.73 | 10.65 | 10.69 | 10.65 | 16600.0 | 9.9 |