| 名前 | Nuveen Multi-Market Income Fund (MA) |
| ティッカー | JMM |
| 国 | United States |
| 上場年 | nan |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 7.35 | 7.16 | 7.33 | 7.21 | 19600.0 | 7.21 |
| 2021-02-12 | 7.32 | 7.15 | 7.3 | 7.24 | 11900.0 | 7.24 |
| 2021-02-11 | 7.42 | 7.2 | 7.2 | 7.28 | 6400.0 | 7.28 |
| 2021-02-10 | 7.38 | 7.26 | 7.38 | 7.26 | 1200.0 | 7.24 |
| 2021-02-09 | 7.3 | 7.15 | 7.24 | 7.3 | 6300.0 | 7.27 |
| 2021-02-08 | 7.3 | 7.25 | 7.3 | 7.26 | 1300.0 | 7.24 |
| 2021-02-05 | 7.29 | 7.2 | 7.25 | 7.28 | 8100.0 | 7.25 |
| 2021-02-04 | 7.25 | 7.19 | 7.2 | 7.24 | 5600.0 | 7.22 |
| 2021-02-03 | 7.2 | 7.15 | 7.2 | 7.18 | 6200.0 | 7.16 |
| 2021-02-02 | 7.2 | 7.16 | 7.16 | 7.18 | 11900.0 | 7.16 |
| 2021-02-01 | 7.2 | 7.17 | 7.19 | 7.17 | 2700.0 | 7.15 |
| 2021-01-29 | 7.2 | 7.19 | 7.2 | 7.19 | 2700.0 | 7.17 |
| 2021-01-28 | 7.19 | 7.15 | 7.18 | 7.18 | 8900.0 | 7.16 |
| 2021-01-27 | 7.14 | 7.05 | 7.05 | 7.13 | 25400.0 | 7.11 |
| 2021-01-26 | 7.12 | 7.04 | 7.04 | 7.08 | 4300.0 | 7.06 |
| 2021-01-25 | 7.08 | 7.03 | 7.03 | 7.08 | 5500.0 | 7.06 |
| 2021-01-22 | 7.07 | 7.03 | 7.03 | 7.06 | 9800.0 | 7.04 |
| 2021-01-21 | 7.09 | 6.42 | 7.01 | 7.07 | 26100.0 | 7.05 |
| 2021-01-20 | 7.08 | 7.06 | 7.06 | 7.08 | 1100.0 | 7.06 |
| 2021-01-19 | 7.09 | 7.02 | 7.02 | 7.07 | 18400.0 | 7.05 |
| 2021-01-15 | 7.1 | 7.05 | 7.05 | 7.06 | 2900.0 | 7.04 |
| 2021-01-14 | 7.09 | 7.07 | 7.09 | 7.09 | 5600.0 | 7.07 |
| 2021-01-13 | 7.11 | 7.05 | 7.05 | 7.11 | 2300.0 | 7.06 |
| 2021-01-12 | 7.09 | 7.06 | 7.07 | 7.08 | 10800.0 | 7.03 |
| 2021-01-11 | 7.1 | 7.01 | 7.07 | 7.08 | 7200.0 | 7.03 |
| 2021-01-08 | 7.2 | 7.12 | 7.16 | 7.12 | 5400.0 | 7.07 |
| 2021-01-07 | 7.2 | 7.14 | 7.2 | 7.15 | 6700.0 | 7.1 |
| 2021-01-06 | 7.16 | 7.1 | 7.1 | 7.16 | 6600.0 | 7.11 |
| 2021-01-05 | 7.17 | 7.12 | 7.12 | 7.14 | 2900.0 | 7.09 |
| 2021-01-04 | 7.18 | 7.16 | 7.18 | 7.16 | 7900.0 | 7.11 |
| 2020-12-31 | 7.2 | 7.16 | 7.2 | 7.19 | 5800.0 | 7.14 |
| 2020-12-30 | 7.21 | 7.16 | 7.16 | 7.2 | 3900.0 | 7.15 |
| 2020-12-29 | 7.21 | 7.09 | 7.16 | 7.21 | 26600.0 | 7.16 |
| 2020-12-28 | 7.25 | 7.15 | 7.25 | 7.2 | 14200.0 | 7.15 |
| 2020-12-24 | 7.22 | 7.16 | 7.17 | 7.2 | 5500.0 | 7.15 |
| 2020-12-23 | 7.21 | 7.16 | 7.17 | 7.21 | 4300.0 | 7.16 |
| 2020-12-22 | 7.19 | 7.1 | 7.19 | 7.18 | 15000.0 | 7.13 |
| 2020-12-21 | 7.16 | 7.09 | 7.09 | 7.13 | 9100.0 | 7.08 |
| 2020-12-18 | 7.21 | 7.16 | 7.17 | 7.2 | 11800.0 | 7.15 |
| 2020-12-17 | 7.19 | 7.07 | 7.07 | 7.19 | 46500.0 | 7.14 |
| 2020-12-16 | 7.16 | 7.01 | 7.01 | 7.13 | 35600.0 | 7.08 |
| 2020-12-15 | 7.23 | 7.01 | 7.23 | 7.02 | 107300.0 | 6.97 |
| 2020-12-14 | 7.22 | 7.08 | 7.15 | 7.08 | 30500.0 | 7.03 |
| 2020-12-11 | 7.5 | 7.16 | 7.25 | 7.16 | 14200.0 | 7.09 |
| 2020-12-10 | 7.23 | 7.16 | 7.18 | 7.16 | 10700.0 | 7.09 |
| 2020-12-09 | 7.5 | 7.15 | 7.25 | 7.22 | 17200.0 | 7.14 |
| 2020-12-08 | 7.25 | 7.19 | 7.25 | 7.19 | 3200.0 | 7.12 |
| 2020-12-07 | 7.21 | 7.14 | 7.14 | 7.18 | 900.0 | 7.11 |
| 2020-12-04 | 7.22 | 7.12 | 7.15 | 7.15 | 7700.0 | 7.08 |
| 2020-12-03 | 7.31 | 7.15 | 7.31 | 7.18 | 8200.0 | 7.11 |
| 2020-12-02 | 7.32 | 7.19 | 7.32 | 7.23 | 3300.0 | 7.15 |
| 2020-12-01 | 7.25 | 7.21 | 7.22 | 7.24 | 2700.0 | 7.16 |
| 2020-11-30 | 7.22 | 7.09 | 7.22 | 7.21 | 7500.0 | 7.13 |
| 2020-11-27 | 7.21 | 7.14 | 7.21 | 7.18 | 1700.0 | 7.11 |
| 2020-11-25 | 7.18 | 7.04 | 7.18 | 7.1 | 8700.0 | 7.03 |
| 2020-11-24 | 7.22 | 7.08 | 7.22 | 7.2 | 12200.0 | 7.13 |
| 2020-11-23 | 7.22 | 7.01 | 7.15 | 7.22 | 5500.0 | 7.14 |
| 2020-11-20 | 7.2 | 7.12 | 7.2 | 7.19 | 5600.0 | 7.12 |
| 2020-11-19 | 7.25 | 6.95 | 7.16 | 7.25 | 38200.0 | 7.17 |
| 2020-11-18 | 7.1 | 6.93 | 7.04 | 7.09 | 47500.0 | 7.02 |
| 2020-11-17 | 7.04 | 6.91 | 7.04 | 7.0 | 12900.0 | 6.93 |
| 2020-11-16 | 7.01 | 6.89 | 7.01 | 6.96 | 12500.0 | 6.89 |
| 2020-11-13 | 6.94 | 6.86 | 6.89 | 6.93 | 53600.0 | 6.86 |
| 2020-11-12 | 6.9 | 6.86 | 6.89 | 6.88 | 188400.0 | 6.81 |
| 2020-11-11 | 7.02 | 6.95 | 6.99 | 6.98 | 14200.0 | 6.88 |
| 2020-11-10 | 7.04 | 6.97 | 7.04 | 6.99 | 5800.0 | 6.89 |
| 2020-11-09 | 6.98 | 6.91 | 6.96 | 6.94 | 32400.0 | 6.84 |
| 2020-11-06 | 6.94 | 6.94 | 6.94 | 6.94 | 0.0 | 6.84 |
| 2020-11-05 | 6.97 | 6.92 | 6.97 | 6.94 | 1400.0 | 6.84 |
| 2020-11-04 | 6.97 | 6.92 | 6.92 | 6.94 | 14000.0 | 6.84 |
| 2020-11-03 | 6.97 | 6.9 | 6.9 | 6.97 | 500.0 | 6.87 |
| 2020-11-02 | 7.04 | 6.91 | 7.04 | 6.91 | 2800.0 | 6.81 |
| 2020-10-30 | 6.95 | 6.86 | 6.86 | 6.93 | 7000.0 | 6.83 |
| 2020-10-29 | 6.98 | 6.85 | 6.96 | 6.98 | 4700.0 | 6.88 |
| 2020-10-28 | 6.93 | 6.87 | 6.87 | 6.89 | 5700.0 | 6.79 |
| 2020-10-27 | 6.92 | 6.83 | 6.91 | 6.88 | 3400.0 | 6.78 |
| 2020-10-26 | 7.02 | 6.84 | 6.87 | 6.84 | 5800.0 | 6.74 |
| 2020-10-23 | 7.04 | 6.9 | 7.04 | 6.92 | 6500.0 | 6.82 |
| 2020-10-22 | 7.0 | 6.86 | 6.88 | 6.93 | 23700.0 | 6.83 |
| 2020-10-21 | 6.98 | 6.85 | 6.94 | 6.88 | 31800.0 | 6.78 |
| 2020-10-20 | 6.97 | 6.87 | 6.95 | 6.97 | 5100.0 | 6.87 |
| 2020-10-19 | 7.35 | 6.8 | 6.93 | 6.93 | 45600.0 | 6.83 |
| 2020-10-16 | 7.11 | 6.96 | 7.0 | 7.02 | 20300.0 | 6.92 |
| 2020-10-15 | 7.1 | 6.93 | 6.98 | 7.04 | 6900.0 | 6.94 |
| 2020-10-14 | 7.07 | 7.0 | 7.01 | 7.07 | 12000.0 | 6.97 |
| 2020-10-13 | 7.1 | 7.04 | 7.1 | 7.06 | 6900.0 | 6.94 |
| 2020-10-12 | 7.13 | 7.0 | 7.02 | 7.13 | 6500.0 | 7.01 |
| 2020-10-09 | 7.07 | 6.95 | 6.95 | 7.04 | 1900.0 | 6.92 |
| 2020-10-08 | 7.13 | 7.07 | 7.13 | 7.07 | 2000.0 | 6.95 |
| 2020-10-07 | 7.12 | 6.97 | 7.03 | 7.12 | 17200.0 | 7.0 |
| 2020-10-06 | 7.06 | 6.95 | 7.04 | 6.95 | 13100.0 | 6.83 |
| 2020-10-05 | 7.04 | 6.94 | 7.04 | 6.98 | 5200.0 | 6.86 |
| 2020-10-02 | 7.05 | 6.94 | 6.97 | 7.04 | 6400.0 | 6.92 |
| 2020-10-01 | 7.13 | 6.99 | 7.13 | 7.04 | 2400.0 | 6.92 |
| 2020-09-30 | 7.01 | 6.89 | 6.95 | 6.98 | 4300.0 | 6.86 |
| 2020-09-29 | 7.01 | 6.95 | 6.96 | 6.98 | 13300.0 | 6.86 |
| 2020-09-28 | 7.07 | 6.9 | 6.92 | 6.98 | 8200.0 | 6.86 |
| 2020-09-25 | 6.95 | 6.88 | 6.88 | 6.94 | 2500.0 | 6.82 |
| 2020-09-24 | 6.99 | 6.89 | 6.95 | 6.89 | 3800.0 | 6.77 |
| 2020-09-23 | 7.04 | 6.95 | 6.95 | 7.04 | 4600.0 | 6.92 |
| 2020-09-22 | 7.02 | 6.97 | 7.02 | 6.97 | 1400.0 | 6.85 |
| 2020-09-21 | 6.97 | 6.95 | 6.97 | 6.96 | 3600.0 | 6.84 |
| 2020-09-18 | 7.02 | 6.98 | 6.98 | 7.0 | 8400.0 | 6.88 |
| 2020-09-17 | 7.02 | 6.98 | 7.01 | 6.98 | 4000.0 | 6.86 |
| 2020-09-16 | 7.06 | 7.02 | 7.06 | 7.02 | 4900.0 | 6.9 |
| 2020-09-15 | 7.1 | 7.05 | 7.09 | 7.05 | 13500.0 | 6.93 |
| 2020-09-14 | 7.08 | 7.03 | 7.03 | 7.08 | 900.0 | 6.96 |
| 2020-09-11 | 7.06 | 7.01 | 7.01 | 7.06 | 2900.0 | 6.91 |
| 2020-09-10 | 7.1 | 7.06 | 7.1 | 7.06 | 1400.0 | 6.91 |
| 2020-09-09 | 7.07 | 7.04 | 7.06 | 7.05 | 7400.0 | 6.9 |
| 2020-09-08 | 7.12 | 7.0 | 7.0 | 7.12 | 300.0 | 6.97 |
| 2020-09-04 | 7.17 | 7.01 | 7.12 | 7.12 | 6900.0 | 6.97 |
| 2020-09-03 | 7.23 | 7.11 | 7.2 | 7.23 | 3700.0 | 7.08 |
| 2020-09-02 | 7.21 | 7.16 | 7.2 | 7.21 | 4000.0 | 7.06 |
| 2020-09-01 | 7.29 | 7.08 | 7.15 | 7.24 | 2600.0 | 7.09 |
| 2020-08-31 | 7.15 | 7.0 | 7.15 | 7.1 | 21900.0 | 6.95 |
| 2020-08-28 | 7.05 | 6.96 | 6.96 | 7.0 | 5800.0 | 6.85 |
| 2020-08-27 | 7.0 | 6.9 | 6.95 | 7.0 | 4400.0 | 6.85 |
| 2020-08-26 | 7.05 | 6.93 | 6.99 | 7.0 | 22300.0 | 6.85 |
| 2020-08-25 | 6.95 | 6.91 | 6.92 | 6.94 | 8600.0 | 6.79 |
| 2020-08-24 | 6.9 | 6.85 | 6.85 | 6.87 | 1700.0 | 6.72 |
| 2020-08-21 | 6.88 | 6.88 | 6.88 | 6.88 | 0.0 | 6.73 |
| 2020-08-20 | 6.9 | 6.85 | 6.9 | 6.88 | 5100.0 | 6.73 |
| 2020-08-19 | 6.92 | 6.85 | 6.85 | 6.86 | 1500.0 | 6.71 |
| 2020-08-18 | 6.91 | 6.87 | 6.91 | 6.9 | 5700.0 | 6.75 |
| 2020-08-17 | 7.0 | 6.93 | 6.93 | 6.93 | 6400.0 | 6.78 |
| 2020-08-14 | 6.91 | 6.86 | 6.87 | 6.91 | 10300.0 | 6.76 |
| 2020-08-13 | 6.9 | 6.9 | 6.9 | 6.9 | 2500.0 | 6.75 |
| 2020-08-12 | 6.99 | 6.95 | 6.95 | 6.96 | 6000.0 | 6.79 |
| 2020-08-11 | 6.95 | 6.92 | 6.93 | 6.94 | 3400.0 | 6.77 |
| 2020-08-10 | 6.98 | 6.96 | 6.98 | 6.96 | 900.0 | 6.79 |
| 2020-08-07 | 6.99 | 6.96 | 6.98 | 6.99 | 1400.0 | 6.82 |
| 2020-08-06 | 6.98 | 6.93 | 6.95 | 6.98 | 3700.0 | 6.81 |
| 2020-08-05 | 6.94 | 6.84 | 6.91 | 6.86 | 29800.0 | 6.69 |
| 2020-08-04 | 6.98 | 6.89 | 6.98 | 6.95 | 8200.0 | 6.78 |
| 2020-08-03 | 6.95 | 6.91 | 6.95 | 6.92 | 6700.0 | 6.75 |
| 2020-07-31 | 6.92 | 6.84 | 6.92 | 6.88 | 9300.0 | 6.71 |
| 2020-07-30 | 6.96 | 6.89 | 6.9 | 6.96 | 16900.0 | 6.79 |
| 2020-07-29 | 6.97 | 6.68 | 6.68 | 6.93 | 69000.0 | 6.76 |
| 2020-07-28 | 6.84 | 6.59 | 6.77 | 6.63 | 58000.0 | 6.46 |
| 2020-07-27 | 6.83 | 6.77 | 6.77 | 6.8 | 10600.0 | 6.63 |
| 2020-07-24 | 6.84 | 6.72 | 6.74 | 6.83 | 6100.0 | 6.66 |
| 2020-07-23 | 6.83 | 6.8 | 6.8 | 6.83 | 12500.0 | 6.66 |
| 2020-07-22 | 6.84 | 6.8 | 6.8 | 6.82 | 2900.0 | 6.65 |
| 2020-07-21 | 6.89 | 6.76 | 6.87 | 6.76 | 1800.0 | 6.59 |
| 2020-07-20 | 6.8 | 6.57 | 6.73 | 6.74 | 15100.0 | 6.57 |
| 2020-07-17 | 6.77 | 6.57 | 6.58 | 6.77 | 8900.0 | 6.6 |
| 2020-07-16 | 6.82 | 6.7 | 6.75 | 6.75 | 4100.0 | 6.58 |
| 2020-07-15 | 6.82 | 6.76 | 6.77 | 6.76 | 2100.0 | 6.59 |
| 2020-07-14 | 6.85 | 6.77 | 6.85 | 6.77 | 16300.0 | 6.6 |
| 2020-07-13 | 6.88 | 6.84 | 6.84 | 6.88 | 600.0 | 6.68 |
| 2020-07-10 | 6.87 | 6.84 | 6.87 | 6.86 | 1800.0 | 6.66 |
| 2020-07-09 | 6.89 | 6.83 | 6.89 | 6.83 | 6400.0 | 6.63 |
| 2020-07-08 | 6.89 | 6.88 | 6.89 | 6.89 | 600.0 | 6.69 |
| 2020-07-07 | 6.89 | 6.8 | 6.8 | 6.88 | 8600.0 | 6.68 |
| 2020-07-06 | 7.0 | 6.7 | 7.0 | 6.88 | 7400.0 | 6.68 |
| 2020-07-02 | 7.0 | 6.86 | 6.87 | 6.94 | 7000.0 | 6.74 |
| 2020-07-01 | 7.0 | 6.89 | 7.0 | 6.9 | 4600.0 | 6.7 |
| 2020-06-30 | 7.0 | 6.89 | 6.97 | 6.9 | 4600.0 | 6.7 |
| 2020-06-29 | 7.0 | 6.99 | 7.0 | 7.0 | 1500.0 | 6.8 |
| 2020-06-26 | 6.95 | 6.81 | 6.93 | 6.81 | 1400.0 | 6.61 |
| 2020-06-25 | 6.92 | 6.81 | 6.84 | 6.9 | 5100.0 | 6.7 |
| 2020-06-24 | 6.93 | 6.8 | 6.93 | 6.84 | 9700.0 | 6.64 |
| 2020-06-23 | 6.89 | 6.81 | 6.89 | 6.82 | 12700.0 | 6.62 |
| 2020-06-22 | 6.9 | 6.81 | 6.81 | 6.9 | 1200.0 | 6.7 |
| 2020-06-19 | 6.9 | 6.83 | 6.88 | 6.85 | 24400.0 | 6.65 |
| 2020-06-18 | 6.94 | 6.78 | 6.94 | 6.78 | 1900.0 | 6.58 |
| 2020-06-17 | 6.85 | 6.74 | 6.74 | 6.84 | 3500.0 | 6.64 |
| 2020-06-16 | 6.78 | 6.75 | 6.78 | 6.77 | 16700.0 | 6.58 |
| 2020-06-15 | 6.78 | 6.54 | 6.78 | 6.59 | 3100.0 | 6.4 |
| 2020-06-12 | 6.84 | 6.71 | 6.75 | 6.71 | 8200.0 | 6.52 |
| 2020-06-11 | 6.91 | 6.67 | 6.91 | 6.75 | 25900.0 | 6.53 |
| 2020-06-10 | 6.98 | 6.71 | 6.8 | 6.98 | 16400.0 | 6.75 |
| 2020-06-09 | 6.79 | 6.69 | 6.73 | 6.74 | 15900.0 | 6.52 |
| 2020-06-08 | 6.8 | 6.7 | 6.78 | 6.74 | 15200.0 | 6.52 |
| 2020-06-05 | 6.78 | 6.64 | 6.64 | 6.71 | 8100.0 | 6.49 |
| 2020-06-04 | 6.75 | 6.63 | 6.75 | 6.63 | 2300.0 | 6.41 |
| 2020-06-03 | 6.76 | 6.62 | 6.63 | 6.76 | 40900.0 | 6.54 |
| 2020-06-02 | 6.65 | 6.58 | 6.65 | 6.63 | 8900.0 | 6.41 |
| 2020-06-01 | 6.76 | 6.63 | 6.76 | 6.63 | 27500.0 | 6.41 |
| 2020-05-29 | 6.72 | 6.69 | 6.72 | 6.7 | 6400.0 | 6.48 |
| 2020-05-28 | 6.7 | 6.66 | 6.66 | 6.7 | 11900.0 | 6.48 |
| 2020-05-27 | 6.76 | 6.58 | 6.66 | 6.62 | 11700.0 | 6.4 |
| 2020-05-26 | 6.8 | 6.46 | 6.46 | 6.76 | 20100.0 | 6.54 |
| 2020-05-22 | 6.53 | 6.46 | 6.53 | 6.46 | 5200.0 | 6.25 |
| 2020-05-21 | 6.55 | 6.46 | 6.55 | 6.53 | 1700.0 | 6.32 |
| 2020-05-20 | 6.55 | 6.46 | 6.46 | 6.54 | 9700.0 | 6.33 |
| 2020-05-19 | 6.45 | 6.33 | 6.37 | 6.45 | 19300.0 | 6.24 |
| 2020-05-18 | 6.39 | 6.31 | 6.34 | 6.35 | 15400.0 | 6.14 |
| 2020-05-15 | 6.55 | 6.25 | 6.55 | 6.27 | 19800.0 | 6.07 |
| 2020-05-14 | 6.46 | 6.29 | 6.38 | 6.33 | 9300.0 | 6.12 |
| 2020-05-13 | 6.55 | 6.37 | 6.39 | 6.55 | 40400.0 | 6.31 |
| 2020-05-12 | 6.55 | 6.34 | 6.55 | 6.36 | 31900.0 | 6.13 |
| 2020-05-11 | 6.49 | 6.44 | 6.47 | 6.44 | 6000.0 | 6.2 |
| 2020-05-08 | 6.47 | 6.43 | 6.45 | 6.47 | 14900.0 | 6.23 |
| 2020-05-07 | 6.49 | 6.39 | 6.45 | 6.39 | 8800.0 | 6.16 |
| 2020-05-06 | 6.5 | 6.4 | 6.47 | 6.4 | 7500.0 | 6.17 |
| 2020-05-05 | 6.55 | 6.46 | 6.55 | 6.46 | 18400.0 | 6.22 |
| 2020-05-04 | 6.54 | 6.48 | 6.48 | 6.54 | 3300.0 | 6.3 |
| 2020-05-01 | 6.55 | 6.39 | 6.55 | 6.39 | 3900.0 | 6.16 |
| 2020-04-30 | 6.55 | 6.44 | 6.52 | 6.55 | 12300.0 | 6.31 |
| 2020-04-29 | 6.49 | 6.4 | 6.49 | 6.49 | 22700.0 | 6.25 |
| 2020-04-28 | 6.52 | 6.41 | 6.52 | 6.42 | 4800.0 | 6.18 |
| 2020-04-27 | 6.52 | 6.37 | 6.48 | 6.47 | 9600.0 | 6.23 |
| 2020-04-24 | 6.42 | 6.2 | 6.2 | 6.42 | 72700.0 | 6.18 |
| 2020-04-23 | 6.28 | 6.19 | 6.21 | 6.23 | 32800.0 | 6.0 |
| 2020-04-22 | 6.35 | 6.2 | 6.35 | 6.26 | 9600.0 | 6.03 |
| 2020-04-21 | 6.32 | 6.21 | 6.22 | 6.25 | 13100.0 | 6.02 |
| 2020-04-20 | 6.54 | 6.12 | 6.52 | 6.22 | 50600.0 | 5.99 |
| 2020-04-17 | 6.55 | 6.38 | 6.41 | 6.51 | 36500.0 | 6.27 |
| 2020-04-16 | 6.4 | 6.29 | 6.35 | 6.4 | 13700.0 | 6.17 |
| 2020-04-15 | 6.41 | 6.3 | 6.38 | 6.41 | 30000.0 | 6.18 |
| 2020-04-14 | 6.43 | 6.34 | 6.43 | 6.4 | 2500.0 | 6.17 |
| 2020-04-13 | 6.46 | 6.37 | 6.39 | 6.44 | 8800.0 | 6.18 |
| 2020-04-09 | 6.61 | 6.3 | 6.3 | 6.55 | 30600.0 | 6.28 |
| 2020-04-08 | 6.26 | 6.06 | 6.07 | 6.26 | 17800.0 | 6.01 |
| 2020-04-07 | 6.17 | 6.0 | 6.09 | 6.09 | 17800.0 | 5.84 |
| 2020-04-06 | 6.18 | 6.01 | 6.01 | 6.18 | 42300.0 | 5.93 |
| 2020-04-03 | 6.02 | 5.91 | 6.02 | 5.98 | 11100.0 | 5.74 |
| 2020-04-02 | 6.09 | 5.97 | 6.09 | 6.0 | 7200.0 | 5.76 |
| 2020-04-01 | 6.07 | 5.94 | 5.94 | 6.0 | 15000.0 | 5.76 |
| 2020-03-31 | 6.21 | 5.91 | 5.91 | 6.1 | 20000.0 | 5.85 |
| 2020-03-30 | 6.12 | 5.96 | 6.03 | 6.01 | 30700.0 | 5.77 |
| 2020-03-27 | 6.1 | 5.96 | 6.03 | 5.99 | 2500.0 | 5.75 |
| 2020-03-26 | 6.17 | 5.71 | 5.85 | 6.16 | 45500.0 | 5.91 |
| 2020-03-25 | 5.93 | 5.49 | 5.85 | 5.91 | 80000.0 | 5.67 |
| 2020-03-24 | 5.88 | 5.45 | 5.45 | 5.86 | 30500.0 | 5.62 |
| 2020-03-23 | 5.84 | 5.46 | 5.84 | 5.5 | 42700.0 | 5.28 |
| 2020-03-20 | 6.25 | 5.8 | 6.07 | 5.8 | 2900.0 | 5.56 |
| 2020-03-19 | 6.27 | 5.2 | 5.92 | 5.86 | 59100.0 | 5.62 |
| 2020-03-18 | 6.45 | 5.96 | 6.24 | 5.98 | 19200.0 | 5.74 |
| 2020-03-17 | 6.49 | 6.18 | 6.18 | 6.4 | 32900.0 | 6.14 |
| 2020-03-16 | 6.53 | 6.25 | 6.36 | 6.31 | 26200.0 | 6.05 |
| 2020-03-13 | 7.0 | 6.3 | 6.5 | 6.84 | 34300.0 | 6.56 |
| 2020-03-12 | 7.11 | 5.67 | 6.3 | 6.25 | 54200.0 | 6.0 |
| 2020-03-11 | 7.13 | 6.94 | 6.97 | 7.04 | 1700.0 | 6.73 |
| 2020-03-10 | 7.29 | 7.05 | 7.23 | 7.06 | 22400.0 | 6.75 |
| 2020-03-09 | 7.39 | 6.8 | 7.05 | 7.06 | 38600.0 | 6.75 |
| 2020-03-06 | 7.25 | 7.1 | 7.25 | 7.16 | 72500.0 | 6.84 |
| 2020-03-05 | 7.3 | 7.21 | 7.3 | 7.25 | 17400.0 | 6.93 |
| 2020-03-04 | 7.36 | 7.29 | 7.3 | 7.34 | 27600.0 | 7.01 |
| 2020-03-03 | 7.39 | 7.28 | 7.32 | 7.28 | 8300.0 | 6.96 |
| 2020-03-02 | 7.47 | 7.25 | 7.47 | 7.27 | 13300.0 | 6.95 |
| 2020-02-28 | 7.3 | 7.23 | 7.28 | 7.3 | 59900.0 | 6.98 |
| 2020-02-27 | 7.37 | 7.25 | 7.35 | 7.31 | 28200.0 | 6.99 |
| 2020-02-26 | 7.43 | 7.4 | 7.43 | 7.4 | 1900.0 | 7.07 |
| 2020-02-25 | 7.46 | 7.39 | 7.46 | 7.42 | 12200.0 | 7.09 |
| 2020-02-24 | 7.48 | 7.44 | 7.46 | 7.48 | 17700.0 | 7.15 |
| 2020-02-21 | 7.51 | 7.45 | 7.45 | 7.51 | 27500.0 | 7.18 |
| 2020-02-20 | 7.43 | 7.42 | 7.43 | 7.42 | 1000.0 | 7.09 |
| 2020-02-19 | 7.44 | 7.38 | 7.38 | 7.42 | 4600.0 | 7.09 |
| 2020-02-18 | 7.39 | 7.37 | 7.37 | 7.39 | 4000.0 | 7.06 |