| 名前 | Invesco High Income 2024 Target Term Fund Common Shares of Beneficial Interest No par value per share |
| ティッカー | IHTA |
| 国 | nan |
| 上場年 | 2017.0 |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 9.37 | 9.27 | 9.37 | 9.36 | 19200.0 | 9.36 |
| 2021-02-12 | 9.3 | 9.16 | 9.21 | 9.27 | 14200.0 | 9.27 |
| 2021-02-11 | 9.33 | 9.25 | 9.25 | 9.26 | 3500.0 | 9.26 |
| 2021-02-10 | 9.34 | 9.18 | 9.3 | 9.27 | 8900.0 | 9.23 |
| 2021-02-09 | 9.35 | 9.25 | 9.26 | 9.3 | 3300.0 | 9.25 |
| 2021-02-08 | 9.3 | 9.2 | 9.2 | 9.3 | 15500.0 | 9.25 |
| 2021-02-05 | 9.3 | 9.07 | 9.18 | 9.23 | 9600.0 | 9.18 |
| 2021-02-04 | 9.25 | 9.11 | 9.25 | 9.19 | 11100.0 | 9.14 |
| 2021-02-03 | 9.34 | 9.15 | 9.16 | 9.16 | 34400.0 | 9.11 |
| 2021-02-02 | 9.35 | 9.15 | 9.24 | 9.26 | 15500.0 | 9.21 |
| 2021-02-01 | 9.41 | 9.0 | 9.41 | 9.28 | 24300.0 | 9.23 |
| 2021-01-29 | 9.59 | 9.05 | 9.1 | 9.54 | 70400.0 | 9.49 |
| 2021-01-28 | 9.07 | 9.02 | 9.07 | 9.07 | 12700.0 | 9.02 |
| 2021-01-27 | 9.09 | 8.89 | 8.89 | 8.95 | 11100.0 | 8.9 |
| 2021-01-26 | 9.09 | 8.98 | 9.05 | 9.08 | 9600.0 | 9.03 |
| 2021-01-25 | 9.05 | 8.88 | 8.88 | 9.05 | 17000.0 | 9.0 |
| 2021-01-22 | 9.0 | 8.88 | 8.99 | 8.98 | 19200.0 | 8.93 |
| 2021-01-21 | 9.0 | 8.68 | 9.0 | 8.96 | 13800.0 | 8.91 |
| 2021-01-20 | 9.05 | 8.84 | 9.02 | 8.94 | 16400.0 | 8.89 |
| 2021-01-19 | 9.03 | 8.89 | 8.94 | 9.02 | 22700.0 | 8.97 |
| 2021-01-15 | 9.07 | 8.82 | 8.99 | 8.85 | 21400.0 | 8.81 |
| 2021-01-14 | 9.1 | 8.95 | 9.1 | 8.99 | 9900.0 | 8.94 |
| 2021-01-13 | 9.09 | 8.96 | 8.97 | 9.04 | 29700.0 | 8.95 |
| 2021-01-12 | 8.99 | 8.88 | 8.88 | 8.97 | 24800.0 | 8.88 |
| 2021-01-11 | 8.98 | 8.88 | 8.98 | 8.88 | 29400.0 | 8.79 |
| 2021-01-08 | 8.98 | 8.88 | 8.89 | 8.94 | 7600.0 | 8.84 |
| 2021-01-07 | 9.07 | 8.87 | 9.07 | 8.95 | 32000.0 | 8.86 |
| 2021-01-06 | 8.94 | 8.77 | 8.94 | 8.88 | 3700.0 | 8.79 |
| 2021-01-05 | 8.9 | 8.75 | 8.8 | 8.89 | 20100.0 | 8.8 |
| 2021-01-04 | 8.78 | 8.63 | 8.78 | 8.71 | 34600.0 | 8.62 |
| 2020-12-31 | 8.83 | 8.63 | 8.63 | 8.72 | 101000.0 | 8.63 |
| 2020-12-30 | 8.97 | 8.77 | 8.84 | 8.79 | 95000.0 | 8.7 |
| 2020-12-29 | 9.06 | 8.82 | 8.82 | 8.96 | 44800.0 | 8.87 |
| 2020-12-28 | 8.95 | 8.78 | 8.78 | 8.95 | 62700.0 | 8.86 |
| 2020-12-24 | 8.94 | 8.71 | 8.74 | 8.93 | 11500.0 | 8.84 |
| 2020-12-23 | 8.93 | 8.59 | 8.6 | 8.67 | 60500.0 | 8.58 |
| 2020-12-22 | 8.73 | 8.62 | 8.65 | 8.69 | 73800.0 | 8.6 |
| 2020-12-21 | 8.79 | 8.65 | 8.68 | 8.73 | 69400.0 | 8.64 |
| 2020-12-18 | 8.98 | 8.76 | 8.98 | 8.77 | 57700.0 | 8.68 |
| 2020-12-17 | 9.11 | 8.83 | 9.0 | 9.01 | 61300.0 | 8.92 |
| 2020-12-16 | 8.89 | 8.74 | 8.88 | 8.83 | 50600.0 | 8.74 |
| 2020-12-15 | 9.03 | 8.85 | 8.97 | 9.01 | 123500.0 | 8.92 |
| 2020-12-14 | 9.07 | 8.74 | 8.76 | 9.02 | 62200.0 | 8.93 |
| 2020-12-11 | 8.94 | 8.61 | 8.61 | 8.89 | 49300.0 | 8.74 |
| 2020-12-10 | 8.82 | 8.67 | 8.67 | 8.74 | 46900.0 | 8.6 |
| 2020-12-09 | 9.47 | 8.63 | 8.67 | 8.72 | 46900.0 | 8.58 |
| 2020-12-08 | 8.67 | 8.52 | 8.52 | 8.62 | 39300.0 | 8.48 |
| 2020-12-07 | 8.55 | 8.33 | 8.33 | 8.53 | 34300.0 | 8.39 |
| 2020-12-04 | 8.53 | 8.31 | 8.52 | 8.33 | 77700.0 | 8.19 |
| 2020-12-03 | 8.49 | 8.28 | 8.28 | 8.49 | 51300.0 | 8.35 |
| 2020-12-02 | 8.41 | 8.35 | 8.37 | 8.38 | 49300.0 | 8.24 |
| 2020-12-01 | 8.34 | 8.25 | 8.25 | 8.32 | 43500.0 | 8.18 |
| 2020-11-30 | 8.35 | 8.24 | 8.33 | 8.35 | 51800.0 | 8.21 |
| 2020-11-27 | 8.29 | 8.25 | 8.29 | 8.28 | 1800.0 | 8.14 |
| 2020-11-25 | 8.27 | 8.22 | 8.22 | 8.26 | 16900.0 | 8.12 |
| 2020-11-24 | 8.29 | 8.14 | 8.14 | 8.22 | 80900.0 | 8.08 |
| 2020-11-23 | 8.2 | 8.15 | 8.18 | 8.2 | 14800.0 | 8.06 |
| 2020-11-20 | 8.18 | 8.11 | 8.11 | 8.17 | 27600.0 | 8.03 |
| 2020-11-19 | 8.11 | 8.02 | 8.05 | 8.05 | 63300.0 | 7.92 |
| 2020-11-18 | 8.15 | 7.98 | 7.99 | 8.13 | 110800.0 | 8.0 |
| 2020-11-17 | 8.15 | 7.89 | 8.06 | 7.9 | 81900.0 | 7.77 |
| 2020-11-16 | 8.05 | 8.0 | 8.01 | 8.03 | 16600.0 | 7.9 |
| 2020-11-13 | 8.01 | 7.93 | 8.01 | 8.01 | 39600.0 | 7.88 |
| 2020-11-12 | 8.11 | 7.89 | 8.06 | 7.96 | 80400.0 | 7.83 |
| 2020-11-11 | 8.2 | 8.05 | 8.14 | 8.14 | 37300.0 | 7.96 |
| 2020-11-10 | 8.15 | 8.09 | 8.15 | 8.14 | 33400.0 | 7.96 |
| 2020-11-09 | 8.09 | 7.91 | 8.0 | 8.09 | 61800.0 | 7.91 |
| 2020-11-06 | 7.98 | 7.88 | 7.95 | 7.95 | 19000.0 | 7.78 |
| 2020-11-05 | 8.14 | 7.89 | 8.01 | 7.99 | 24600.0 | 7.81 |
| 2020-11-04 | 8.1 | 7.97 | 8.01 | 8.02 | 10700.0 | 7.84 |
| 2020-11-03 | 8.12 | 7.9 | 8.12 | 8.0 | 16100.0 | 7.82 |
| 2020-11-02 | 8.08 | 7.95 | 8.05 | 8.01 | 10900.0 | 7.83 |
| 2020-10-30 | 8.05 | 7.95 | 8.01 | 7.95 | 22800.0 | 7.77 |
| 2020-10-29 | 8.02 | 7.85 | 7.85 | 8.02 | 10600.0 | 7.84 |
| 2020-10-28 | 7.92 | 7.79 | 7.79 | 7.9 | 4500.0 | 7.72 |
| 2020-10-27 | 7.92 | 7.79 | 7.86 | 7.86 | 30400.0 | 7.68 |
| 2020-10-26 | 7.89 | 7.76 | 7.82 | 7.82 | 9900.0 | 7.65 |
| 2020-10-23 | 7.95 | 7.9 | 7.9 | 7.9 | 8800.0 | 7.72 |
| 2020-10-22 | 7.96 | 7.91 | 7.91 | 7.95 | 2600.0 | 7.77 |
| 2020-10-21 | 8.01 | 7.91 | 8.0 | 7.98 | 18000.0 | 7.8 |
| 2020-10-20 | 7.99 | 7.84 | 7.96 | 7.86 | 36900.0 | 7.68 |
| 2020-10-19 | 8.12 | 7.92 | 8.12 | 7.93 | 20800.0 | 7.75 |
| 2020-10-16 | 8.06 | 8.0 | 8.04 | 8.03 | 13400.0 | 7.85 |
| 2020-10-15 | 8.11 | 8.03 | 8.11 | 8.07 | 17100.0 | 7.89 |
| 2020-10-14 | 8.12 | 8.03 | 8.03 | 8.11 | 7200.0 | 7.93 |
| 2020-10-13 | 8.16 | 8.01 | 8.05 | 8.07 | 19000.0 | 7.85 |
| 2020-10-12 | 8.21 | 8.04 | 8.16 | 8.05 | 18600.0 | 7.82 |
| 2020-10-09 | 8.25 | 8.08 | 8.25 | 8.23 | 25400.0 | 8.0 |
| 2020-10-08 | 8.4 | 8.19 | 8.4 | 8.2 | 4200.0 | 7.97 |
| 2020-10-07 | 8.18 | 8.07 | 8.08 | 8.18 | 17100.0 | 7.95 |
| 2020-10-06 | 8.11 | 8.01 | 8.03 | 8.05 | 33400.0 | 7.82 |
| 2020-10-05 | 8.15 | 8.05 | 8.11 | 8.05 | 22300.0 | 7.82 |
| 2020-10-02 | 8.13 | 8.09 | 8.1 | 8.13 | 6100.0 | 7.9 |
| 2020-10-01 | 8.13 | 7.99 | 8.0 | 8.13 | 9400.0 | 7.9 |
| 2020-09-30 | 8.11 | 7.87 | 8.11 | 7.91 | 31700.0 | 7.69 |
| 2020-09-29 | 8.11 | 7.94 | 8.11 | 7.95 | 12600.0 | 7.73 |
| 2020-09-28 | 8.11 | 7.99 | 8.11 | 8.06 | 6600.0 | 7.83 |
| 2020-09-25 | 8.07 | 7.92 | 7.99 | 8.06 | 9000.0 | 7.83 |
| 2020-09-24 | 7.95 | 7.82 | 7.82 | 7.95 | 9600.0 | 7.73 |
| 2020-09-23 | 7.99 | 7.85 | 7.85 | 7.9 | 23400.0 | 7.68 |
| 2020-09-22 | 8.04 | 7.8 | 7.86 | 7.8 | 30100.0 | 7.58 |
| 2020-09-21 | 7.97 | 7.85 | 7.89 | 7.9 | 33600.0 | 7.68 |
| 2020-09-18 | 7.94 | 7.87 | 7.93 | 7.89 | 4900.0 | 7.67 |
| 2020-09-17 | 7.93 | 7.86 | 7.89 | 7.87 | 39600.0 | 7.65 |
| 2020-09-16 | 7.94 | 7.8 | 7.81 | 7.94 | 31600.0 | 7.72 |
| 2020-09-15 | 7.88 | 7.77 | 7.81 | 7.88 | 5800.0 | 7.66 |
| 2020-09-14 | 7.8 | 7.73 | 7.73 | 7.77 | 15700.0 | 7.55 |
| 2020-09-11 | 7.83 | 7.7 | 7.74 | 7.72 | 27700.0 | 7.46 |
| 2020-09-10 | 7.82 | 7.65 | 7.81 | 7.67 | 46200.0 | 7.41 |
| 2020-09-09 | 7.81 | 7.73 | 7.73 | 7.77 | 21500.0 | 7.5 |
| 2020-09-08 | 7.74 | 7.65 | 7.7 | 7.66 | 26000.0 | 7.4 |
| 2020-09-04 | 7.68 | 7.63 | 7.68 | 7.63 | 15800.0 | 7.37 |
| 2020-09-03 | 7.78 | 7.65 | 7.75 | 7.66 | 44000.0 | 7.4 |
| 2020-09-02 | 7.9 | 7.73 | 7.9 | 7.73 | 26000.0 | 7.47 |
| 2020-09-01 | 7.85 | 7.72 | 7.72 | 7.75 | 29700.0 | 7.49 |
| 2020-08-31 | 7.85 | 7.72 | 7.8 | 7.76 | 21300.0 | 7.5 |
| 2020-08-28 | 7.81 | 7.7 | 7.71 | 7.8 | 28800.0 | 7.54 |
| 2020-08-27 | 7.73 | 7.7 | 7.71 | 7.71 | 16400.0 | 7.45 |
| 2020-08-26 | 7.75 | 7.6 | 7.71 | 7.72 | 41000.0 | 7.46 |
| 2020-08-25 | 7.95 | 7.7 | 7.95 | 7.71 | 36300.0 | 7.45 |
| 2020-08-24 | 7.95 | 7.84 | 7.88 | 7.94 | 20700.0 | 7.67 |
| 2020-08-21 | 7.95 | 7.75 | 7.95 | 7.75 | 8000.0 | 7.49 |
| 2020-08-20 | 7.94 | 7.84 | 7.94 | 7.89 | 12400.0 | 7.62 |
| 2020-08-19 | 7.92 | 7.76 | 7.76 | 7.91 | 31200.0 | 7.64 |
| 2020-08-18 | 7.83 | 7.67 | 7.83 | 7.8 | 9000.0 | 7.54 |
| 2020-08-17 | 7.82 | 7.63 | 7.67 | 7.67 | 13600.0 | 7.41 |
| 2020-08-14 | 7.82 | 7.67 | 7.75 | 7.69 | 12700.0 | 7.43 |
| 2020-08-13 | 7.86 | 7.74 | 7.81 | 7.86 | 25800.0 | 7.59 |
| 2020-08-12 | 7.89 | 7.7 | 7.89 | 7.85 | 15600.0 | 7.54 |
| 2020-08-11 | 7.8 | 7.7 | 7.77 | 7.72 | 11700.0 | 7.42 |
| 2020-08-10 | 7.77 | 7.64 | 7.75 | 7.72 | 10500.0 | 7.42 |
| 2020-08-07 | 7.73 | 7.64 | 7.64 | 7.73 | 44700.0 | 7.42 |
| 2020-08-06 | 7.73 | 7.51 | 7.51 | 7.67 | 40600.0 | 7.37 |
| 2020-08-05 | 7.61 | 7.42 | 7.61 | 7.44 | 16100.0 | 7.14 |
| 2020-08-04 | 7.58 | 7.45 | 7.49 | 7.58 | 19700.0 | 7.28 |
| 2020-08-03 | 7.55 | 7.36 | 7.43 | 7.49 | 28400.0 | 7.19 |
| 2020-07-31 | 7.51 | 7.41 | 7.47 | 7.49 | 11400.0 | 7.19 |
| 2020-07-30 | 7.44 | 7.31 | 7.42 | 7.44 | 13900.0 | 7.14 |
| 2020-07-29 | 7.52 | 7.36 | 7.52 | 7.43 | 31400.0 | 7.14 |
| 2020-07-28 | 7.53 | 7.37 | 7.39 | 7.5 | 30400.0 | 7.2 |
| 2020-07-27 | 7.39 | 7.29 | 7.31 | 7.37 | 32500.0 | 7.08 |
| 2020-07-24 | 7.29 | 7.21 | 7.21 | 7.27 | 31300.0 | 6.98 |
| 2020-07-23 | 7.42 | 7.18 | 7.35 | 7.18 | 48600.0 | 6.9 |
| 2020-07-22 | 7.39 | 7.28 | 7.32 | 7.39 | 27000.0 | 7.1 |
| 2020-07-21 | 7.4 | 7.25 | 7.31 | 7.29 | 59400.0 | 7.0 |
| 2020-07-20 | 7.36 | 7.26 | 7.31 | 7.3 | 23200.0 | 7.01 |
| 2020-07-17 | 7.31 | 7.19 | 7.3 | 7.3 | 18200.0 | 7.01 |
| 2020-07-16 | 7.31 | 7.2 | 7.31 | 7.27 | 16600.0 | 6.98 |
| 2020-07-15 | 7.38 | 7.2 | 7.31 | 7.35 | 37300.0 | 7.06 |
| 2020-07-14 | 7.35 | 7.32 | 7.33 | 7.35 | 12200.0 | 7.06 |
| 2020-07-13 | 7.36 | 7.32 | 7.36 | 7.33 | 6200.0 | 6.99 |
| 2020-07-10 | 7.39 | 7.21 | 7.3 | 7.34 | 19100.0 | 7.0 |
| 2020-07-09 | 7.39 | 7.21 | 7.26 | 7.29 | 33900.0 | 6.96 |
| 2020-07-08 | 7.34 | 7.29 | 7.32 | 7.3 | 17300.0 | 6.97 |
| 2020-07-07 | 7.46 | 7.18 | 7.46 | 7.39 | 50900.0 | 7.05 |
| 2020-07-06 | 7.48 | 7.33 | 7.47 | 7.4 | 53300.0 | 7.06 |
| 2020-07-02 | 7.64 | 7.05 | 7.57 | 7.58 | 29300.0 | 7.23 |
| 2020-07-01 | 7.81 | 7.66 | 7.69 | 7.66 | 12800.0 | 7.31 |
| 2020-06-30 | 7.83 | 7.65 | 7.83 | 7.75 | 31400.0 | 7.39 |
| 2020-06-29 | 7.79 | 7.55 | 7.55 | 7.77 | 25300.0 | 7.41 |
| 2020-06-26 | 7.67 | 7.54 | 7.61 | 7.67 | 21200.0 | 7.32 |
| 2020-06-25 | 7.65 | 7.55 | 7.58 | 7.65 | 21100.0 | 7.3 |
| 2020-06-24 | 7.64 | 7.43 | 7.52 | 7.59 | 55700.0 | 7.24 |
| 2020-06-23 | 7.52 | 7.31 | 7.52 | 7.45 | 67000.0 | 7.1 |
| 2020-06-22 | 7.82 | 7.25 | 7.32 | 7.59 | 71200.0 | 7.24 |
| 2020-06-19 | 7.55 | 7.21 | 7.23 | 7.42 | 41600.0 | 7.08 |
| 2020-06-18 | 7.28 | 7.21 | 7.22 | 7.28 | 18100.0 | 6.95 |
| 2020-06-17 | 7.28 | 7.08 | 7.28 | 7.22 | 40900.0 | 6.89 |
| 2020-06-16 | 7.35 | 6.77 | 6.8 | 7.3 | 50100.0 | 6.97 |
| 2020-06-15 | 6.86 | 6.73 | 6.86 | 6.73 | 33100.0 | 6.43 |
| 2020-06-12 | 7.26 | 6.72 | 7.0 | 6.72 | 89400.0 | 6.37 |
| 2020-06-11 | 7.03 | 6.63 | 6.87 | 6.79 | 44400.0 | 6.43 |
| 2020-06-10 | 7.01 | 6.83 | 6.92 | 6.94 | 35400.0 | 6.58 |
| 2020-06-09 | 6.95 | 6.77 | 6.95 | 6.78 | 37400.0 | 6.42 |
| 2020-06-08 | 6.99 | 6.69 | 6.88 | 6.91 | 49100.0 | 6.55 |
| 2020-06-05 | 7.02 | 6.68 | 6.76 | 6.87 | 53000.0 | 6.51 |
| 2020-06-04 | 6.68 | 6.48 | 6.54 | 6.65 | 35300.0 | 6.3 |
| 2020-06-03 | 6.67 | 6.48 | 6.5 | 6.58 | 42400.0 | 6.23 |
| 2020-06-02 | 6.51 | 6.36 | 6.43 | 6.44 | 57300.0 | 6.1 |
| 2020-06-01 | 6.43 | 6.3 | 6.34 | 6.37 | 28200.0 | 6.04 |
| 2020-05-29 | 6.38 | 6.29 | 6.31 | 6.29 | 28300.0 | 5.96 |
| 2020-05-28 | 6.37 | 6.25 | 6.34 | 6.36 | 31000.0 | 6.03 |
| 2020-05-27 | 6.34 | 6.24 | 6.25 | 6.31 | 17900.0 | 5.98 |
| 2020-05-26 | 6.29 | 6.23 | 6.29 | 6.29 | 19000.0 | 5.96 |
| 2020-05-22 | 6.38 | 6.13 | 6.34 | 6.28 | 46800.0 | 5.95 |
| 2020-05-21 | 6.41 | 6.2 | 6.3 | 6.33 | 46200.0 | 6.0 |
| 2020-05-20 | 6.38 | 6.29 | 6.36 | 6.31 | 34400.0 | 5.98 |
| 2020-05-19 | 6.36 | 6.28 | 6.32 | 6.33 | 17000.0 | 6.0 |
| 2020-05-18 | 6.36 | 6.22 | 6.36 | 6.27 | 20000.0 | 5.94 |
| 2020-05-15 | 6.33 | 6.22 | 6.33 | 6.3 | 18300.0 | 5.97 |
| 2020-05-14 | 6.43 | 6.23 | 6.3 | 6.25 | 9500.0 | 5.92 |
| 2020-05-13 | 6.5 | 6.3 | 6.45 | 6.3 | 15200.0 | 5.92 |
| 2020-05-12 | 6.55 | 6.41 | 6.51 | 6.42 | 16900.0 | 6.04 |
| 2020-05-11 | 6.61 | 6.44 | 6.57 | 6.49 | 6800.0 | 6.1 |
| 2020-05-08 | 6.64 | 6.43 | 6.49 | 6.51 | 66800.0 | 6.12 |
| 2020-05-07 | 6.43 | 6.37 | 6.39 | 6.4 | 6800.0 | 6.02 |
| 2020-05-06 | 6.39 | 6.3 | 6.39 | 6.37 | 23600.0 | 5.99 |
| 2020-05-05 | 6.4 | 6.24 | 6.28 | 6.34 | 71800.0 | 5.96 |
| 2020-05-04 | 6.28 | 6.12 | 6.12 | 6.19 | 45500.0 | 5.82 |
| 2020-05-01 | 6.35 | 6.05 | 6.2 | 6.05 | 62100.0 | 5.69 |
| 2020-04-30 | 6.38 | 6.25 | 6.36 | 6.29 | 82300.0 | 5.92 |
| 2020-04-29 | 6.46 | 6.31 | 6.43 | 6.32 | 149600.0 | 5.94 |
| 2020-04-28 | 6.5 | 6.28 | 6.34 | 6.28 | 21600.0 | 5.91 |
| 2020-04-27 | 6.44 | 6.31 | 6.42 | 6.33 | 26800.0 | 5.95 |
| 2020-04-24 | 6.47 | 6.28 | 6.44 | 6.28 | 52900.0 | 5.91 |
| 2020-04-23 | 6.53 | 6.3 | 6.47 | 6.34 | 26100.0 | 5.96 |
| 2020-04-22 | 6.79 | 6.37 | 6.79 | 6.43 | 34300.0 | 6.05 |
| 2020-04-21 | 6.95 | 6.58 | 6.92 | 6.61 | 15000.0 | 6.22 |
| 2020-04-20 | 6.95 | 6.78 | 6.85 | 6.85 | 19600.0 | 6.44 |
| 2020-04-17 | 6.94 | 6.85 | 6.85 | 6.86 | 15500.0 | 6.45 |
| 2020-04-16 | 7.44 | 6.43 | 7.44 | 6.6 | 55400.0 | 6.21 |
| 2020-04-15 | 7.64 | 7.25 | 7.3 | 7.5 | 22500.0 | 7.05 |
| 2020-04-14 | 7.39 | 7.22 | 7.35 | 7.26 | 15100.0 | 6.83 |
| 2020-04-13 | 7.27 | 7.13 | 7.27 | 7.17 | 39300.0 | 6.7 |
| 2020-04-09 | 7.19 | 6.91 | 7.0 | 7.13 | 14500.0 | 6.66 |
| 2020-04-08 | 7.12 | 6.67 | 6.94 | 7.05 | 14600.0 | 6.59 |
| 2020-04-07 | 6.95 | 6.73 | 6.93 | 6.8 | 35900.0 | 6.35 |
| 2020-04-06 | 6.91 | 6.62 | 6.68 | 6.91 | 11600.0 | 6.46 |
| 2020-04-03 | 7.22 | 6.51 | 7.22 | 6.51 | 4800.0 | 6.08 |
| 2020-04-02 | 7.22 | 6.81 | 6.81 | 7.22 | 19900.0 | 6.75 |
| 2020-04-01 | 7.58 | 7.15 | 7.41 | 7.15 | 18400.0 | 6.68 |
| 2020-03-31 | 7.43 | 6.88 | 6.99 | 7.35 | 42400.0 | 6.87 |
| 2020-03-30 | 7.13 | 6.4 | 6.4 | 6.8 | 32100.0 | 6.35 |
| 2020-03-27 | 6.5 | 6.11 | 6.12 | 6.42 | 34300.0 | 6.0 |
| 2020-03-26 | 6.82 | 6.46 | 6.65 | 6.57 | 69600.0 | 6.14 |
| 2020-03-25 | 7.52 | 6.27 | 6.84 | 7.12 | 111300.0 | 6.65 |
| 2020-03-24 | 7.44 | 6.85 | 7.44 | 6.85 | 28000.0 | 6.4 |
| 2020-03-23 | 7.16 | 6.84 | 7.16 | 6.89 | 46400.0 | 6.44 |
| 2020-03-20 | 7.68 | 7.0 | 7.0 | 7.2 | 34200.0 | 6.73 |
| 2020-03-19 | 7.14 | 6.0 | 6.65 | 6.8 | 28600.0 | 6.35 |
| 2020-03-18 | 8.64 | 6.38 | 8.5 | 6.65 | 74400.0 | 6.21 |
| 2020-03-17 | 9.4 | 8.8 | 9.3 | 8.91 | 32600.0 | 8.32 |
| 2020-03-16 | 9.48 | 9.1 | 9.25 | 9.48 | 29400.0 | 8.86 |
| 2020-03-13 | 10.0 | 9.23 | 9.6 | 9.54 | 38800.0 | 8.87 |
| 2020-03-12 | 10.02 | 8.92 | 10.02 | 9.4 | 96600.0 | 8.74 |
| 2020-03-11 | 10.49 | 9.67 | 10.29 | 10.12 | 92700.0 | 9.41 |
| 2020-03-10 | 10.3 | 10.13 | 10.25 | 10.3 | 24700.0 | 9.57 |
| 2020-03-09 | 10.56 | 10.18 | 10.34 | 10.25 | 62200.0 | 9.53 |
| 2020-03-06 | 10.45 | 10.2 | 10.44 | 10.45 | 35600.0 | 9.72 |
| 2020-03-05 | 10.55 | 10.49 | 10.55 | 10.49 | 15800.0 | 9.75 |
| 2020-03-04 | 10.62 | 10.52 | 10.6 | 10.54 | 27600.0 | 9.8 |
| 2020-03-03 | 10.67 | 10.54 | 10.61 | 10.64 | 14900.0 | 9.89 |
| 2020-03-02 | 10.72 | 10.36 | 10.37 | 10.59 | 50900.0 | 9.85 |
| 2020-02-28 | 10.55 | 10.32 | 10.55 | 10.33 | 37500.0 | 9.6 |
| 2020-02-27 | 10.76 | 10.57 | 10.74 | 10.58 | 42900.0 | 9.84 |
| 2020-02-26 | 10.78 | 10.7 | 10.76 | 10.76 | 15000.0 | 10.0 |
| 2020-02-25 | 10.78 | 10.69 | 10.75 | 10.74 | 30300.0 | 9.98 |
| 2020-02-24 | 10.72 | 10.64 | 10.64 | 10.71 | 9200.0 | 9.95 |
| 2020-02-21 | 10.7 | 10.67 | 10.67 | 10.7 | 7100.0 | 9.95 |
| 2020-02-20 | 10.69 | 10.65 | 10.66 | 10.66 | 11900.0 | 9.91 |
| 2020-02-19 | 10.67 | 10.65 | 10.65 | 10.66 | 12500.0 | 9.91 |
| 2020-02-18 | 10.71 | 10.67 | 10.7 | 10.69 | 5200.0 | 9.94 |