| 名前 | Voya International High Dividend Equity Income Fund Common Shares of Beneficial Interest |
| ティッカー | IID |
| 国 | United States |
| 上場年 | 2007.0 |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 5.41 | 5.36 | 5.36 | 5.4 | 105000.0 | 5.4 |
| 2021-02-12 | 5.39 | 5.33 | 5.33 | 5.39 | 11300.0 | 5.39 |
| 2021-02-11 | 5.37 | 5.32 | 5.32 | 5.36 | 45300.0 | 5.36 |
| 2021-02-10 | 5.35 | 5.31 | 5.32 | 5.33 | 18800.0 | 5.33 |
| 2021-02-09 | 5.32 | 5.25 | 5.25 | 5.31 | 119000.0 | 5.31 |
| 2021-02-08 | 5.29 | 5.26 | 5.28 | 5.27 | 62500.0 | 5.27 |
| 2021-02-05 | 5.27 | 5.24 | 5.24 | 5.25 | 55800.0 | 5.25 |
| 2021-02-04 | 5.25 | 5.23 | 5.23 | 5.24 | 64100.0 | 5.24 |
| 2021-02-03 | 5.24 | 5.22 | 5.22 | 5.22 | 66700.0 | 5.22 |
| 2021-02-02 | 5.25 | 5.19 | 5.19 | 5.23 | 54900.0 | 5.23 |
| 2021-02-01 | 5.22 | 5.19 | 5.2 | 5.2 | 49200.0 | 5.2 |
| 2021-01-29 | 5.23 | 5.21 | 5.23 | 5.22 | 103900.0 | 5.19 |
| 2021-01-28 | 5.29 | 5.23 | 5.24 | 5.27 | 83200.0 | 5.24 |
| 2021-01-27 | 5.28 | 5.24 | 5.28 | 5.25 | 75400.0 | 5.22 |
| 2021-01-26 | 5.35 | 5.29 | 5.3 | 5.3 | 125500.0 | 5.27 |
| 2021-01-25 | 5.31 | 5.26 | 5.26 | 5.3 | 81400.0 | 5.27 |
| 2021-01-22 | 5.3 | 5.25 | 5.3 | 5.28 | 51000.0 | 5.25 |
| 2021-01-21 | 5.33 | 5.3 | 5.31 | 5.31 | 55500.0 | 5.28 |
| 2021-01-20 | 5.34 | 5.28 | 5.29 | 5.33 | 200300.0 | 5.3 |
| 2021-01-19 | 5.3 | 5.23 | 5.23 | 5.29 | 389200.0 | 5.26 |
| 2021-01-15 | 5.36 | 5.22 | 5.29 | 5.24 | 882900.0 | 5.21 |
| 2021-01-14 | 4.64 | 4.6 | 4.6 | 4.61 | 16100.0 | 4.58 |
| 2021-01-13 | 4.63 | 4.6 | 4.6 | 4.6 | 35500.0 | 4.57 |
| 2021-01-12 | 4.63 | 4.55 | 4.56 | 4.62 | 40400.0 | 4.59 |
| 2021-01-11 | 4.62 | 4.58 | 4.59 | 4.6 | 93900.0 | 4.57 |
| 2021-01-08 | 4.65 | 4.63 | 4.65 | 4.65 | 8100.0 | 4.62 |
| 2021-01-07 | 4.65 | 4.59 | 4.59 | 4.64 | 21900.0 | 4.61 |
| 2021-01-06 | 4.63 | 4.6 | 4.61 | 4.6 | 44100.0 | 4.57 |
| 2021-01-05 | 4.61 | 4.56 | 4.56 | 4.61 | 34500.0 | 4.58 |
| 2021-01-04 | 4.63 | 4.56 | 4.61 | 4.57 | 19500.0 | 4.54 |
| 2020-12-31 | 4.59 | 4.55 | 4.55 | 4.58 | 25000.0 | 4.55 |
| 2020-12-30 | 4.62 | 4.55 | 4.56 | 4.55 | 38400.0 | 4.52 |
| 2020-12-29 | 4.62 | 4.59 | 4.59 | 4.6 | 42700.0 | 4.54 |
| 2020-12-28 | 4.64 | 4.56 | 4.58 | 4.58 | 23500.0 | 4.52 |
| 2020-12-24 | 4.58 | 4.55 | 4.57 | 4.57 | 8300.0 | 4.51 |
| 2020-12-23 | 4.55 | 4.52 | 4.52 | 4.55 | 26200.0 | 4.49 |
| 2020-12-22 | 4.55 | 4.51 | 4.51 | 4.53 | 25900.0 | 4.47 |
| 2020-12-21 | 4.52 | 4.44 | 4.5 | 4.52 | 35300.0 | 4.46 |
| 2020-12-18 | 4.57 | 4.51 | 4.55 | 4.53 | 51300.0 | 4.47 |
| 2020-12-17 | 4.59 | 4.53 | 4.59 | 4.54 | 62400.0 | 4.48 |
| 2020-12-16 | 4.56 | 4.52 | 4.55 | 4.55 | 62200.0 | 4.49 |
| 2020-12-15 | 4.59 | 4.55 | 4.59 | 4.56 | 148100.0 | 4.5 |
| 2020-12-14 | 4.58 | 4.52 | 4.55 | 4.53 | 91900.0 | 4.47 |
| 2020-12-11 | 4.56 | 4.49 | 4.53 | 4.54 | 36600.0 | 4.48 |
| 2020-12-10 | 4.55 | 4.48 | 4.53 | 4.53 | 38300.0 | 4.47 |
| 2020-12-09 | 4.58 | 4.51 | 4.52 | 4.55 | 27700.0 | 4.49 |
| 2020-12-08 | 4.54 | 4.47 | 4.51 | 4.52 | 35500.0 | 4.46 |
| 2020-12-07 | 4.54 | 4.5 | 4.52 | 4.5 | 54100.0 | 4.44 |
| 2020-12-04 | 4.55 | 4.51 | 4.54 | 4.55 | 43400.0 | 4.49 |
| 2020-12-03 | 4.55 | 4.49 | 4.51 | 4.5 | 81400.0 | 4.44 |
| 2020-12-02 | 4.53 | 4.48 | 4.53 | 4.52 | 60500.0 | 4.46 |
| 2020-12-01 | 4.57 | 4.41 | 4.48 | 4.55 | 102200.0 | 4.49 |
| 2020-11-30 | 4.56 | 4.48 | 4.54 | 4.52 | 34500.0 | 4.44 |
| 2020-11-27 | 4.56 | 4.43 | 4.52 | 4.51 | 23000.0 | 4.43 |
| 2020-11-25 | 4.58 | 4.49 | 4.56 | 4.51 | 37600.0 | 4.43 |
| 2020-11-24 | 4.57 | 4.52 | 4.54 | 4.56 | 26600.0 | 4.47 |
| 2020-11-23 | 4.53 | 4.48 | 4.49 | 4.53 | 44500.0 | 4.44 |
| 2020-11-20 | 4.49 | 4.44 | 4.49 | 4.48 | 53100.0 | 4.4 |
| 2020-11-19 | 4.48 | 4.42 | 4.42 | 4.46 | 109600.0 | 4.38 |
| 2020-11-18 | 4.48 | 4.42 | 4.48 | 4.46 | 12700.0 | 4.38 |
| 2020-11-17 | 4.52 | 4.41 | 4.41 | 4.45 | 84200.0 | 4.37 |
| 2020-11-16 | 4.52 | 4.44 | 4.5 | 4.45 | 22500.0 | 4.37 |
| 2020-11-13 | 4.48 | 4.4 | 4.43 | 4.48 | 32100.0 | 4.4 |
| 2020-11-12 | 4.42 | 4.37 | 4.39 | 4.4 | 22400.0 | 4.32 |
| 2020-11-11 | 4.44 | 4.39 | 4.41 | 4.39 | 17700.0 | 4.31 |
| 2020-11-10 | 4.4 | 4.36 | 4.36 | 4.37 | 30900.0 | 4.29 |
| 2020-11-09 | 4.6 | 4.37 | 4.47 | 4.37 | 34100.0 | 4.29 |
| 2020-11-06 | 4.37 | 4.3 | 4.36 | 4.34 | 21700.0 | 4.26 |
| 2020-11-05 | 4.36 | 4.31 | 4.31 | 4.35 | 28500.0 | 4.27 |
| 2020-11-04 | 4.31 | 4.22 | 4.28 | 4.25 | 12400.0 | 4.17 |
| 2020-11-03 | 4.25 | 4.17 | 4.17 | 4.23 | 31600.0 | 4.15 |
| 2020-11-02 | 4.17 | 4.12 | 4.12 | 4.15 | 27400.0 | 4.07 |
| 2020-10-30 | 4.17 | 4.08 | 4.17 | 4.12 | 20100.0 | 4.01 |
| 2020-10-29 | 4.24 | 4.12 | 4.13 | 4.24 | 20600.0 | 4.13 |
| 2020-10-28 | 4.25 | 4.12 | 4.25 | 4.14 | 18900.0 | 4.03 |
| 2020-10-27 | 4.34 | 4.27 | 4.34 | 4.28 | 6600.0 | 4.17 |
| 2020-10-26 | 4.39 | 4.33 | 4.36 | 4.34 | 31200.0 | 4.23 |
| 2020-10-23 | 4.41 | 4.35 | 4.39 | 4.4 | 15400.0 | 4.29 |
| 2020-10-22 | 4.39 | 4.33 | 4.33 | 4.39 | 45900.0 | 4.28 |
| 2020-10-21 | 4.36 | 4.32 | 4.33 | 4.35 | 27700.0 | 4.24 |
| 2020-10-20 | 4.32 | 4.28 | 4.28 | 4.32 | 13600.0 | 4.21 |
| 2020-10-19 | 4.35 | 4.25 | 4.28 | 4.25 | 19700.0 | 4.14 |
| 2020-10-16 | 4.32 | 4.27 | 4.3 | 4.29 | 44200.0 | 4.18 |
| 2020-10-15 | 4.36 | 4.28 | 4.36 | 4.31 | 28300.0 | 4.2 |
| 2020-10-14 | 4.44 | 4.38 | 4.4 | 4.4 | 8800.0 | 4.29 |
| 2020-10-13 | 4.44 | 4.36 | 4.4 | 4.38 | 12700.0 | 4.27 |
| 2020-10-12 | 4.46 | 4.39 | 4.41 | 4.42 | 19900.0 | 4.31 |
| 2020-10-09 | 4.41 | 4.35 | 4.37 | 4.4 | 36600.0 | 4.29 |
| 2020-10-08 | 4.43 | 4.35 | 4.41 | 4.36 | 15000.0 | 4.25 |
| 2020-10-07 | 4.42 | 4.33 | 4.39 | 4.42 | 33400.0 | 4.31 |
| 2020-10-06 | 4.47 | 4.34 | 4.43 | 4.34 | 19200.0 | 4.23 |
| 2020-10-05 | 4.43 | 4.34 | 4.34 | 4.42 | 25100.0 | 4.31 |
| 2020-10-02 | 4.35 | 4.3 | 4.3 | 4.35 | 20400.0 | 4.24 |
| 2020-10-01 | 4.41 | 4.27 | 4.37 | 4.32 | 86100.0 | 4.21 |
| 2020-09-30 | 4.46 | 4.31 | 4.31 | 4.43 | 69100.0 | 4.29 |
| 2020-09-29 | 4.43 | 4.39 | 4.39 | 4.39 | 25800.0 | 4.25 |
| 2020-09-28 | 4.41 | 4.3 | 4.32 | 4.41 | 39900.0 | 4.27 |
| 2020-09-25 | 4.33 | 4.24 | 4.25 | 4.33 | 23100.0 | 4.19 |
| 2020-09-24 | 4.32 | 4.26 | 4.26 | 4.26 | 13100.0 | 4.12 |
| 2020-09-23 | 4.35 | 4.26 | 4.32 | 4.26 | 19100.0 | 4.12 |
| 2020-09-22 | 4.38 | 4.12 | 4.32 | 4.34 | 73500.0 | 4.2 |
| 2020-09-21 | 4.34 | 4.3 | 4.32 | 4.31 | 15600.0 | 4.17 |
| 2020-09-18 | 4.39 | 4.37 | 4.38 | 4.39 | 6900.0 | 4.25 |
| 2020-09-17 | 4.4 | 4.32 | 4.35 | 4.4 | 23400.0 | 4.26 |
| 2020-09-16 | 4.41 | 4.39 | 4.4 | 4.39 | 6900.0 | 4.25 |
| 2020-09-15 | 4.43 | 4.39 | 4.43 | 4.39 | 19300.0 | 4.25 |
| 2020-09-14 | 4.42 | 4.36 | 4.37 | 4.41 | 8300.0 | 4.27 |
| 2020-09-11 | 4.39 | 4.35 | 4.36 | 4.36 | 19000.0 | 4.22 |
| 2020-09-10 | 4.38 | 4.32 | 4.37 | 4.35 | 14800.0 | 4.21 |
| 2020-09-09 | 4.36 | 4.29 | 4.29 | 4.36 | 13900.0 | 4.22 |
| 2020-09-08 | 4.29 | 4.22 | 4.25 | 4.26 | 29700.0 | 4.12 |
| 2020-09-04 | 4.33 | 4.19 | 4.31 | 4.32 | 97100.0 | 4.18 |
| 2020-09-03 | 4.45 | 4.3 | 4.45 | 4.33 | 78000.0 | 4.19 |
| 2020-09-02 | 4.5 | 4.4 | 4.4 | 4.48 | 54000.0 | 4.33 |
| 2020-09-01 | 4.44 | 4.35 | 4.38 | 4.42 | 212200.0 | 4.28 |
| 2020-08-31 | 4.44 | 4.4 | 4.4 | 4.42 | 163400.0 | 4.25 |
| 2020-08-28 | 4.43 | 4.4 | 4.4 | 4.42 | 30000.0 | 4.25 |
| 2020-08-27 | 4.41 | 4.36 | 4.36 | 4.4 | 80600.0 | 4.23 |
| 2020-08-26 | 4.39 | 4.33 | 4.34 | 4.39 | 25900.0 | 4.22 |
| 2020-08-25 | 4.35 | 4.33 | 4.35 | 4.35 | 24300.0 | 4.18 |
| 2020-08-24 | 4.4 | 4.32 | 4.37 | 4.32 | 56300.0 | 4.15 |
| 2020-08-21 | 4.33 | 4.3 | 4.3 | 4.32 | 14000.0 | 4.15 |
| 2020-08-20 | 4.36 | 4.32 | 4.32 | 4.36 | 45400.0 | 4.19 |
| 2020-08-19 | 4.4 | 4.35 | 4.36 | 4.35 | 45100.0 | 4.18 |
| 2020-08-18 | 4.4 | 4.32 | 4.32 | 4.34 | 56700.0 | 4.17 |
| 2020-08-17 | 4.35 | 4.32 | 4.32 | 4.34 | 6600.0 | 4.17 |
| 2020-08-14 | 4.33 | 4.28 | 4.3 | 4.3 | 19200.0 | 4.13 |
| 2020-08-13 | 4.35 | 4.3 | 4.34 | 4.33 | 18800.0 | 4.16 |
| 2020-08-12 | 4.33 | 4.29 | 4.29 | 4.33 | 14800.0 | 4.16 |
| 2020-08-11 | 4.28 | 4.21 | 4.26 | 4.23 | 65200.0 | 4.06 |
| 2020-08-10 | 4.26 | 4.22 | 4.25 | 4.24 | 16000.0 | 4.07 |
| 2020-08-07 | 4.24 | 4.21 | 4.22 | 4.24 | 11100.0 | 4.07 |
| 2020-08-06 | 4.26 | 4.22 | 4.26 | 4.22 | 14300.0 | 4.06 |
| 2020-08-05 | 4.26 | 4.23 | 4.23 | 4.26 | 18300.0 | 4.09 |
| 2020-08-04 | 4.21 | 4.18 | 4.19 | 4.2 | 39800.0 | 4.04 |
| 2020-08-03 | 4.22 | 4.16 | 4.21 | 4.17 | 75800.0 | 4.01 |
| 2020-07-31 | 4.28 | 4.2 | 4.23 | 4.22 | 164500.0 | 4.03 |
| 2020-07-30 | 4.28 | 4.16 | 4.26 | 4.28 | 58000.0 | 4.08 |
| 2020-07-29 | 4.3 | 4.21 | 4.23 | 4.26 | 41000.0 | 4.06 |
| 2020-07-28 | 4.25 | 4.21 | 4.25 | 4.23 | 37400.0 | 4.04 |
| 2020-07-27 | 4.23 | 4.19 | 4.19 | 4.22 | 19300.0 | 4.03 |
| 2020-07-24 | 4.24 | 4.16 | 4.17 | 4.17 | 52900.0 | 3.98 |
| 2020-07-23 | 4.25 | 4.15 | 4.15 | 4.18 | 55600.0 | 3.99 |
| 2020-07-22 | 4.22 | 4.18 | 4.19 | 4.18 | 16500.0 | 3.99 |
| 2020-07-21 | 4.22 | 4.17 | 4.18 | 4.21 | 18700.0 | 4.02 |
| 2020-07-20 | 4.19 | 4.11 | 4.13 | 4.18 | 14200.0 | 3.99 |
| 2020-07-17 | 4.19 | 4.13 | 4.17 | 4.15 | 11700.0 | 3.96 |
| 2020-07-16 | 4.21 | 4.12 | 4.12 | 4.16 | 18600.0 | 3.97 |
| 2020-07-15 | 4.22 | 4.19 | 4.2 | 4.19 | 16400.0 | 4.0 |
| 2020-07-14 | 4.19 | 4.09 | 4.15 | 4.17 | 29000.0 | 3.98 |
| 2020-07-13 | 4.18 | 4.13 | 4.16 | 4.15 | 17400.0 | 3.96 |
| 2020-07-10 | 4.16 | 4.11 | 4.16 | 4.16 | 27600.0 | 3.97 |
| 2020-07-09 | 4.2 | 4.12 | 4.16 | 4.12 | 12300.0 | 3.93 |
| 2020-07-08 | 4.2 | 4.15 | 4.15 | 4.16 | 6000.0 | 3.97 |
| 2020-07-07 | 4.18 | 4.12 | 4.16 | 4.15 | 8000.0 | 3.96 |
| 2020-07-06 | 4.21 | 4.17 | 4.2 | 4.17 | 5800.0 | 3.98 |
| 2020-07-02 | 4.18 | 4.13 | 4.13 | 4.17 | 34500.0 | 3.98 |
| 2020-07-01 | 4.13 | 4.08 | 4.08 | 4.11 | 9600.0 | 3.92 |
| 2020-06-30 | 4.16 | 4.09 | 4.09 | 4.13 | 37400.0 | 3.91 |
| 2020-06-29 | 4.17 | 4.09 | 4.1 | 4.12 | 10600.0 | 3.9 |
| 2020-06-26 | 4.15 | 4.11 | 4.13 | 4.11 | 15500.0 | 3.89 |
| 2020-06-25 | 4.2 | 4.1 | 4.16 | 4.16 | 36500.0 | 3.94 |
| 2020-06-24 | 4.25 | 4.17 | 4.24 | 4.19 | 25100.0 | 3.97 |
| 2020-06-23 | 4.29 | 4.22 | 4.29 | 4.26 | 26800.0 | 4.03 |
| 2020-06-22 | 4.23 | 4.17 | 4.19 | 4.23 | 5800.0 | 4.01 |
| 2020-06-19 | 4.27 | 4.17 | 4.24 | 4.2 | 65500.0 | 3.98 |
| 2020-06-18 | 4.25 | 4.19 | 4.2 | 4.21 | 5600.0 | 3.99 |
| 2020-06-17 | 4.31 | 4.24 | 4.28 | 4.24 | 15200.0 | 4.02 |
| 2020-06-16 | 4.41 | 4.23 | 4.27 | 4.26 | 8700.0 | 4.03 |
| 2020-06-15 | 4.19 | 4.03 | 4.1 | 4.19 | 27100.0 | 3.97 |
| 2020-06-12 | 4.28 | 4.15 | 4.22 | 4.17 | 7500.0 | 3.95 |
| 2020-06-11 | 4.28 | 4.12 | 4.22 | 4.12 | 38100.0 | 3.9 |
| 2020-06-10 | 4.36 | 4.31 | 4.32 | 4.31 | 23100.0 | 4.08 |
| 2020-06-09 | 4.34 | 4.28 | 4.28 | 4.3 | 10800.0 | 4.07 |
| 2020-06-08 | 4.38 | 4.31 | 4.35 | 4.34 | 11200.0 | 4.11 |
| 2020-06-05 | 4.36 | 4.26 | 4.3 | 4.33 | 17000.0 | 4.1 |
| 2020-06-04 | 4.27 | 4.2 | 4.25 | 4.25 | 9600.0 | 4.03 |
| 2020-06-03 | 4.3 | 4.2 | 4.24 | 4.26 | 15800.0 | 4.03 |
| 2020-06-02 | 4.25 | 4.18 | 4.19 | 4.22 | 11400.0 | 4.0 |
| 2020-06-01 | 4.21 | 4.1 | 4.13 | 4.21 | 26100.0 | 3.99 |
| 2020-05-29 | 4.21 | 4.12 | 4.21 | 4.16 | 36700.0 | 3.91 |
| 2020-05-28 | 4.2 | 4.11 | 4.17 | 4.19 | 26600.0 | 3.94 |
| 2020-05-27 | 4.13 | 4.03 | 4.03 | 4.12 | 26500.0 | 3.87 |
| 2020-05-26 | 4.11 | 4.05 | 4.07 | 4.1 | 16400.0 | 3.86 |
| 2020-05-22 | 4.03 | 3.98 | 3.99 | 4.03 | 10300.0 | 3.79 |
| 2020-05-21 | 4.04 | 3.95 | 4.04 | 3.95 | 13600.0 | 3.71 |
| 2020-05-20 | 4.05 | 3.99 | 4.05 | 4.03 | 7300.0 | 3.79 |
| 2020-05-19 | 4.02 | 4.0 | 4.02 | 4.01 | 5800.0 | 3.77 |
| 2020-05-18 | 4.02 | 3.9 | 3.9 | 4.02 | 14300.0 | 3.78 |
| 2020-05-15 | 3.89 | 3.85 | 3.87 | 3.89 | 11100.0 | 3.66 |
| 2020-05-14 | 3.9 | 3.82 | 3.84 | 3.87 | 24000.0 | 3.64 |
| 2020-05-13 | 3.96 | 3.86 | 3.96 | 3.89 | 37700.0 | 3.66 |
| 2020-05-12 | 4.0 | 3.94 | 4.0 | 3.95 | 17000.0 | 3.71 |
| 2020-05-11 | 3.99 | 3.97 | 3.99 | 3.98 | 8900.0 | 3.74 |
| 2020-05-08 | 4.06 | 3.94 | 3.94 | 3.98 | 7800.0 | 3.74 |
| 2020-05-07 | 3.96 | 3.89 | 3.92 | 3.94 | 22300.0 | 3.7 |
| 2020-05-06 | 4.0 | 3.85 | 3.97 | 3.85 | 42400.0 | 3.62 |
| 2020-05-05 | 4.0 | 3.93 | 3.93 | 3.97 | 26100.0 | 3.73 |
| 2020-05-04 | 3.91 | 3.87 | 3.88 | 3.91 | 37900.0 | 3.68 |
| 2020-05-01 | 3.95 | 3.88 | 3.94 | 3.9 | 53200.0 | 3.67 |
| 2020-04-30 | 4.07 | 4.01 | 4.04 | 4.03 | 43100.0 | 3.76 |
| 2020-04-29 | 4.11 | 4.02 | 4.08 | 4.07 | 73300.0 | 3.8 |
| 2020-04-28 | 4.02 | 3.99 | 4.01 | 3.99 | 18200.0 | 3.72 |
| 2020-04-27 | 4.0 | 3.93 | 3.99 | 3.99 | 51400.0 | 3.72 |
| 2020-04-24 | 3.94 | 3.89 | 3.89 | 3.94 | 29800.0 | 3.68 |
| 2020-04-23 | 3.95 | 3.87 | 3.92 | 3.9 | 44000.0 | 3.64 |
| 2020-04-22 | 4.0 | 3.88 | 3.9 | 3.9 | 41800.0 | 3.64 |
| 2020-04-21 | 3.95 | 3.75 | 3.92 | 3.83 | 57600.0 | 3.57 |
| 2020-04-20 | 4.0 | 3.92 | 4.0 | 3.94 | 72400.0 | 3.68 |
| 2020-04-17 | 4.05 | 3.94 | 4.01 | 3.99 | 43700.0 | 3.72 |
| 2020-04-16 | 4.06 | 3.92 | 3.98 | 3.94 | 20900.0 | 3.68 |
| 2020-04-15 | 4.08 | 3.89 | 4.0 | 3.99 | 29900.0 | 3.72 |
| 2020-04-14 | 4.15 | 4.04 | 4.08 | 4.11 | 14400.0 | 3.84 |
| 2020-04-13 | 4.15 | 3.99 | 4.15 | 4.02 | 35100.0 | 3.75 |
| 2020-04-09 | 4.13 | 3.97 | 3.97 | 4.12 | 35700.0 | 3.85 |
| 2020-04-08 | 4.01 | 3.86 | 3.87 | 4.0 | 53200.0 | 3.73 |
| 2020-04-07 | 3.95 | 3.84 | 3.92 | 3.86 | 56200.0 | 3.6 |
| 2020-04-06 | 3.8 | 3.7 | 3.7 | 3.8 | 19600.0 | 3.55 |
| 2020-04-03 | 3.72 | 3.61 | 3.7 | 3.61 | 14300.0 | 3.37 |
| 2020-04-02 | 3.8 | 3.69 | 3.69 | 3.75 | 9700.0 | 3.5 |
| 2020-04-01 | 3.76 | 3.67 | 3.71 | 3.68 | 81200.0 | 3.43 |
| 2020-03-31 | 3.94 | 3.76 | 3.85 | 3.83 | 81200.0 | 3.55 |
| 2020-03-30 | 3.92 | 3.82 | 3.88 | 3.89 | 47800.0 | 3.6 |
| 2020-03-27 | 3.92 | 3.7 | 3.81 | 3.89 | 4900.0 | 3.6 |
| 2020-03-26 | 3.95 | 3.66 | 3.66 | 3.86 | 35700.0 | 3.57 |
| 2020-03-25 | 3.8 | 3.44 | 3.44 | 3.68 | 19900.0 | 3.41 |
| 2020-03-24 | 3.48 | 3.24 | 3.24 | 3.44 | 75500.0 | 3.19 |
| 2020-03-23 | 3.42 | 3.11 | 3.42 | 3.23 | 42400.0 | 2.99 |
| 2020-03-20 | 3.68 | 3.42 | 3.6 | 3.42 | 30800.0 | 3.17 |
| 2020-03-19 | 3.65 | 2.93 | 3.1 | 3.65 | 73000.0 | 3.38 |
| 2020-03-18 | 3.39 | 3.0 | 3.35 | 3.18 | 63700.0 | 2.94 |
| 2020-03-17 | 3.54 | 3.36 | 3.4 | 3.52 | 46400.0 | 3.26 |
| 2020-03-16 | 3.7 | 3.3 | 3.7 | 3.43 | 36800.0 | 3.18 |
| 2020-03-13 | 3.93 | 3.68 | 3.79 | 3.85 | 100800.0 | 3.57 |
| 2020-03-12 | 4.12 | 2.52 | 4.12 | 3.71 | 96900.0 | 3.44 |
| 2020-03-11 | 4.45 | 4.23 | 4.43 | 4.23 | 28000.0 | 3.92 |
| 2020-03-10 | 4.62 | 4.48 | 4.56 | 4.5 | 21700.0 | 4.17 |
| 2020-03-09 | 4.87 | 4.49 | 4.68 | 4.49 | 27600.0 | 4.16 |
| 2020-03-06 | 4.88 | 4.77 | 4.88 | 4.83 | 26600.0 | 4.47 |
| 2020-03-05 | 4.98 | 4.89 | 4.98 | 4.9 | 51700.0 | 4.54 |
| 2020-03-04 | 5.01 | 4.91 | 4.91 | 5.01 | 27100.0 | 4.64 |
| 2020-03-03 | 4.89 | 4.81 | 4.84 | 4.86 | 40500.0 | 4.5 |
| 2020-03-02 | 4.84 | 4.63 | 4.63 | 4.81 | 92200.0 | 4.45 |
| 2020-02-28 | 4.79 | 4.65 | 4.71 | 4.68 | 96300.0 | 4.31 |
| 2020-02-27 | 5.01 | 4.85 | 5.01 | 4.85 | 144700.0 | 4.46 |
| 2020-02-26 | 5.06 | 5.0 | 5.0 | 5.01 | 46500.0 | 4.61 |
| 2020-02-25 | 5.15 | 5.0 | 5.12 | 5.0 | 62000.0 | 4.6 |
| 2020-02-24 | 5.17 | 5.08 | 5.14 | 5.11 | 71700.0 | 4.7 |
| 2020-02-21 | 5.3 | 5.26 | 5.27 | 5.26 | 63000.0 | 4.84 |
| 2020-02-20 | 5.35 | 5.29 | 5.32 | 5.29 | 70300.0 | 4.87 |
| 2020-02-19 | 5.37 | 5.32 | 5.32 | 5.35 | 84900.0 | 4.92 |
| 2020-02-18 | 5.33 | 5.12 | 5.19 | 5.33 | 85700.0 | 4.9 |