| 名前 | Nuveen Floating Rate Income Opportuntiy Fund Shares of Beneficial Interest |
| ティッカー | JRO |
| 国 | United States |
| 上場年 | 2004.0 |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 9.32 | 9.12 | 9.3 | 9.16 | 875400.0 | 9.16 |
| 2021-02-12 | 9.35 | 9.23 | 9.32 | 9.27 | 265700.0 | 9.27 |
| 2021-02-11 | 9.37 | 9.26 | 9.37 | 9.32 | 192900.0 | 9.32 |
| 2021-02-10 | 9.39 | 9.3 | 9.3 | 9.39 | 897900.0 | 9.34 |
| 2021-02-09 | 9.4 | 9.24 | 9.36 | 9.28 | 585800.0 | 9.23 |
| 2021-02-08 | 9.4 | 9.34 | 9.34 | 9.39 | 303300.0 | 9.34 |
| 2021-02-05 | 9.38 | 9.32 | 9.37 | 9.36 | 92800.0 | 9.31 |
| 2021-02-04 | 9.39 | 9.29 | 9.37 | 9.36 | 436500.0 | 9.31 |
| 2021-02-03 | 9.37 | 9.31 | 9.36 | 9.35 | 165000.0 | 9.3 |
| 2021-02-02 | 9.39 | 9.32 | 9.37 | 9.35 | 343500.0 | 9.3 |
| 2021-02-01 | 9.35 | 9.22 | 9.22 | 9.33 | 294900.0 | 9.28 |
| 2021-01-29 | 9.22 | 9.07 | 9.17 | 9.21 | 440000.0 | 9.16 |
| 2021-01-28 | 9.26 | 9.16 | 9.2 | 9.16 | 190300.0 | 9.11 |
| 2021-01-27 | 9.31 | 9.18 | 9.25 | 9.18 | 400900.0 | 9.13 |
| 2021-01-26 | 9.29 | 9.24 | 9.24 | 9.28 | 248800.0 | 9.23 |
| 2021-01-25 | 9.25 | 9.15 | 9.19 | 9.25 | 973700.0 | 9.2 |
| 2021-01-22 | 9.23 | 9.16 | 9.22 | 9.16 | 933000.0 | 9.11 |
| 2021-01-21 | 9.21 | 9.15 | 9.16 | 9.21 | 173000.0 | 9.16 |
| 2021-01-20 | 9.18 | 9.14 | 9.18 | 9.15 | 129000.0 | 9.1 |
| 2021-01-19 | 9.17 | 9.11 | 9.17 | 9.15 | 923100.0 | 9.1 |
| 2021-01-15 | 9.17 | 9.08 | 9.16 | 9.12 | 145400.0 | 9.07 |
| 2021-01-14 | 9.2 | 9.04 | 9.07 | 9.15 | 477700.0 | 9.1 |
| 2021-01-13 | 9.12 | 9.01 | 9.02 | 9.12 | 264000.0 | 9.03 |
| 2021-01-12 | 9.02 | 8.87 | 8.89 | 9.01 | 161000.0 | 8.92 |
| 2021-01-11 | 8.89 | 8.84 | 8.85 | 8.89 | 101400.0 | 8.8 |
| 2021-01-08 | 8.89 | 8.84 | 8.87 | 8.86 | 113700.0 | 8.77 |
| 2021-01-07 | 8.84 | 8.78 | 8.78 | 8.84 | 277100.0 | 8.75 |
| 2021-01-06 | 8.78 | 8.68 | 8.7 | 8.76 | 115800.0 | 8.67 |
| 2021-01-05 | 8.71 | 8.64 | 8.64 | 8.69 | 94100.0 | 8.6 |
| 2021-01-04 | 8.69 | 8.64 | 8.68 | 8.65 | 142100.0 | 8.56 |
| 2020-12-31 | 8.7 | 8.66 | 8.66 | 8.66 | 241900.0 | 8.57 |
| 2020-12-30 | 8.68 | 8.65 | 8.65 | 8.66 | 363700.0 | 8.57 |
| 2020-12-29 | 8.68 | 8.63 | 8.64 | 8.65 | 494000.0 | 8.56 |
| 2020-12-28 | 8.74 | 8.62 | 8.74 | 8.65 | 366400.0 | 8.56 |
| 2020-12-24 | 8.7 | 8.66 | 8.67 | 8.68 | 80800.0 | 8.59 |
| 2020-12-23 | 8.66 | 8.63 | 8.63 | 8.65 | 128500.0 | 8.56 |
| 2020-12-22 | 8.64 | 8.61 | 8.63 | 8.62 | 324100.0 | 8.53 |
| 2020-12-21 | 8.65 | 8.62 | 8.63 | 8.62 | 278800.0 | 8.53 |
| 2020-12-18 | 8.69 | 8.63 | 8.63 | 8.63 | 307100.0 | 8.54 |
| 2020-12-17 | 8.68 | 8.62 | 8.62 | 8.64 | 396500.0 | 8.55 |
| 2020-12-16 | 8.64 | 8.61 | 8.62 | 8.61 | 416300.0 | 8.52 |
| 2020-12-15 | 8.67 | 8.61 | 8.65 | 8.62 | 1013600.0 | 8.53 |
| 2020-12-14 | 8.72 | 8.64 | 8.72 | 8.65 | 129800.0 | 8.56 |
| 2020-12-11 | 8.74 | 8.69 | 8.73 | 8.72 | 263800.0 | 8.58 |
| 2020-12-10 | 8.75 | 8.71 | 8.72 | 8.72 | 156300.0 | 8.58 |
| 2020-12-09 | 8.72 | 8.68 | 8.69 | 8.71 | 138800.0 | 8.57 |
| 2020-12-08 | 8.72 | 8.69 | 8.69 | 8.69 | 153000.0 | 8.55 |
| 2020-12-07 | 8.72 | 8.66 | 8.7 | 8.7 | 212000.0 | 8.56 |
| 2020-12-04 | 8.72 | 8.64 | 8.64 | 8.7 | 546200.0 | 8.56 |
| 2020-12-03 | 8.68 | 8.56 | 8.56 | 8.63 | 1376500.0 | 8.49 |
| 2020-12-02 | 8.62 | 8.53 | 8.55 | 8.58 | 183500.0 | 8.44 |
| 2020-12-01 | 8.57 | 8.46 | 8.47 | 8.57 | 151500.0 | 8.43 |
| 2020-11-30 | 8.46 | 8.4 | 8.4 | 8.44 | 156000.0 | 8.31 |
| 2020-11-27 | 8.45 | 8.41 | 8.41 | 8.41 | 313100.0 | 8.28 |
| 2020-11-25 | 8.43 | 8.37 | 8.4 | 8.39 | 418600.0 | 8.26 |
| 2020-11-24 | 8.45 | 8.37 | 8.38 | 8.4 | 848300.0 | 8.27 |
| 2020-11-23 | 8.36 | 8.33 | 8.34 | 8.33 | 282600.0 | 8.2 |
| 2020-11-20 | 8.34 | 8.3 | 8.34 | 8.31 | 165500.0 | 8.18 |
| 2020-11-19 | 8.35 | 8.29 | 8.3 | 8.33 | 391300.0 | 8.2 |
| 2020-11-18 | 8.32 | 8.27 | 8.29 | 8.28 | 324000.0 | 8.15 |
| 2020-11-17 | 8.29 | 8.22 | 8.24 | 8.27 | 399300.0 | 8.14 |
| 2020-11-16 | 8.28 | 8.24 | 8.26 | 8.24 | 852600.0 | 8.11 |
| 2020-11-13 | 8.26 | 8.22 | 8.24 | 8.24 | 931900.0 | 8.11 |
| 2020-11-12 | 8.29 | 8.22 | 8.26 | 8.22 | 86300.0 | 8.09 |
| 2020-11-11 | 8.33 | 8.22 | 8.27 | 8.3 | 309500.0 | 8.12 |
| 2020-11-10 | 8.29 | 8.22 | 8.24 | 8.24 | 430300.0 | 8.06 |
| 2020-11-09 | 8.29 | 8.2 | 8.2 | 8.22 | 286100.0 | 8.04 |
| 2020-11-06 | 8.13 | 8.06 | 8.06 | 8.12 | 53600.0 | 7.95 |
| 2020-11-05 | 8.08 | 8.06 | 8.06 | 8.07 | 118200.0 | 7.9 |
| 2020-11-04 | 8.05 | 7.98 | 7.98 | 8.04 | 72300.0 | 7.87 |
| 2020-11-03 | 7.99 | 7.89 | 7.89 | 7.97 | 835700.0 | 7.8 |
| 2020-11-02 | 7.9 | 7.85 | 7.86 | 7.89 | 979900.0 | 7.72 |
| 2020-10-30 | 7.87 | 7.83 | 7.85 | 7.85 | 670200.0 | 7.68 |
| 2020-10-29 | 7.88 | 7.83 | 7.83 | 7.87 | 280200.0 | 7.7 |
| 2020-10-28 | 7.89 | 7.83 | 7.87 | 7.84 | 580800.0 | 7.67 |
| 2020-10-27 | 7.98 | 7.92 | 7.94 | 7.95 | 1171700.0 | 7.78 |
| 2020-10-26 | 7.98 | 7.94 | 7.96 | 7.95 | 102000.0 | 7.78 |
| 2020-10-23 | 8.01 | 7.97 | 7.99 | 7.98 | 139300.0 | 7.81 |
| 2020-10-22 | 8.05 | 7.98 | 8.01 | 7.98 | 157400.0 | 7.81 |
| 2020-10-21 | 8.06 | 8.03 | 8.05 | 8.03 | 148400.0 | 7.86 |
| 2020-10-20 | 8.08 | 8.02 | 8.02 | 8.07 | 169700.0 | 7.9 |
| 2020-10-19 | 8.08 | 8.01 | 8.08 | 8.04 | 75700.0 | 7.87 |
| 2020-10-16 | 8.12 | 8.07 | 8.11 | 8.07 | 111600.0 | 7.9 |
| 2020-10-15 | 8.16 | 8.11 | 8.11 | 8.12 | 92400.0 | 7.95 |
| 2020-10-14 | 8.22 | 8.18 | 8.21 | 8.2 | 73400.0 | 8.02 |
| 2020-10-13 | 8.28 | 8.25 | 8.27 | 8.27 | 243300.0 | 8.05 |
| 2020-10-12 | 8.29 | 8.24 | 8.28 | 8.27 | 1519400.0 | 8.05 |
| 2020-10-09 | 8.3 | 8.24 | 8.25 | 8.26 | 1034200.0 | 8.04 |
| 2020-10-08 | 8.31 | 8.24 | 8.25 | 8.24 | 1709900.0 | 8.02 |
| 2020-10-07 | 8.31 | 8.23 | 8.26 | 8.25 | 977500.0 | 8.03 |
| 2020-10-06 | 8.32 | 8.22 | 8.26 | 8.24 | 1358800.0 | 8.02 |
| 2020-10-05 | 8.32 | 8.25 | 8.25 | 8.28 | 208700.0 | 8.06 |
| 2020-10-02 | 8.26 | 8.12 | 8.12 | 8.24 | 1438100.0 | 8.02 |
| 2020-10-01 | 8.29 | 8.18 | 8.22 | 8.19 | 2086300.0 | 7.97 |
| 2020-09-30 | 8.24 | 8.17 | 8.17 | 8.2 | 168600.0 | 7.98 |
| 2020-09-29 | 8.21 | 8.17 | 8.18 | 8.18 | 112300.0 | 7.96 |
| 2020-09-28 | 8.23 | 8.17 | 8.2 | 8.18 | 131400.0 | 7.96 |
| 2020-09-25 | 8.2 | 8.16 | 8.2 | 8.19 | 172700.0 | 7.97 |
| 2020-09-24 | 8.27 | 8.2 | 8.25 | 8.24 | 184500.0 | 8.02 |
| 2020-09-23 | 8.34 | 8.23 | 8.34 | 8.25 | 208600.0 | 8.03 |
| 2020-09-22 | 8.35 | 8.32 | 8.32 | 8.33 | 147600.0 | 8.1 |
| 2020-09-21 | 8.36 | 8.29 | 8.3 | 8.35 | 298700.0 | 8.12 |
| 2020-09-18 | 8.4 | 8.33 | 8.36 | 8.4 | 157900.0 | 8.17 |
| 2020-09-17 | 8.36 | 8.33 | 8.33 | 8.35 | 173800.0 | 8.12 |
| 2020-09-16 | 8.4 | 8.37 | 8.4 | 8.38 | 96500.0 | 8.15 |
| 2020-09-15 | 8.41 | 8.35 | 8.38 | 8.37 | 117500.0 | 8.14 |
| 2020-09-14 | 8.4 | 8.32 | 8.33 | 8.34 | 133300.0 | 8.11 |
| 2020-09-11 | 8.35 | 8.31 | 8.32 | 8.34 | 920200.0 | 8.07 |
| 2020-09-10 | 8.43 | 8.32 | 8.43 | 8.32 | 135300.0 | 8.05 |
| 2020-09-09 | 8.35 | 8.25 | 8.3 | 8.35 | 353700.0 | 8.08 |
| 2020-09-08 | 8.29 | 8.19 | 8.19 | 8.29 | 256700.0 | 8.02 |
| 2020-09-04 | 8.27 | 8.2 | 8.25 | 8.27 | 152700.0 | 8.0 |
| 2020-09-03 | 8.27 | 8.21 | 8.22 | 8.23 | 146900.0 | 7.96 |
| 2020-09-02 | 8.27 | 8.18 | 8.22 | 8.27 | 118500.0 | 8.0 |
| 2020-09-01 | 8.21 | 8.11 | 8.16 | 8.21 | 581400.0 | 7.94 |
| 2020-08-31 | 8.23 | 8.14 | 8.15 | 8.15 | 1313200.0 | 7.89 |
| 2020-08-28 | 8.21 | 8.15 | 8.19 | 8.19 | 509100.0 | 7.92 |
| 2020-08-27 | 8.21 | 8.14 | 8.16 | 8.18 | 147900.0 | 7.92 |
| 2020-08-26 | 8.19 | 8.13 | 8.13 | 8.16 | 138700.0 | 7.9 |
| 2020-08-25 | 8.17 | 8.11 | 8.13 | 8.13 | 129900.0 | 7.87 |
| 2020-08-24 | 8.15 | 8.1 | 8.11 | 8.14 | 118500.0 | 7.88 |
| 2020-08-21 | 8.14 | 8.09 | 8.12 | 8.11 | 97600.0 | 7.85 |
| 2020-08-20 | 8.16 | 8.12 | 8.13 | 8.14 | 60600.0 | 7.88 |
| 2020-08-19 | 8.18 | 8.12 | 8.14 | 8.15 | 122300.0 | 7.89 |
| 2020-08-18 | 8.14 | 8.1 | 8.11 | 8.12 | 86500.0 | 7.86 |
| 2020-08-17 | 8.14 | 8.1 | 8.12 | 8.14 | 135100.0 | 7.88 |
| 2020-08-14 | 8.18 | 8.13 | 8.14 | 8.13 | 149300.0 | 7.87 |
| 2020-08-13 | 8.21 | 8.15 | 8.16 | 8.15 | 383900.0 | 7.89 |
| 2020-08-12 | 8.22 | 8.15 | 8.2 | 8.2 | 277100.0 | 7.89 |
| 2020-08-11 | 8.2 | 8.16 | 8.19 | 8.17 | 246300.0 | 7.86 |
| 2020-08-10 | 8.14 | 8.05 | 8.05 | 8.14 | 94600.0 | 7.83 |
| 2020-08-07 | 8.08 | 7.99 | 8.05 | 8.04 | 61100.0 | 7.74 |
| 2020-08-06 | 8.09 | 8.05 | 8.09 | 8.07 | 69700.0 | 7.77 |
| 2020-08-05 | 8.11 | 8.04 | 8.04 | 8.08 | 615100.0 | 7.78 |
| 2020-08-04 | 8.07 | 8.03 | 8.04 | 8.03 | 1254500.0 | 7.73 |
| 2020-08-03 | 8.04 | 7.97 | 8.0 | 8.03 | 462600.0 | 7.73 |
| 2020-07-31 | 7.97 | 7.94 | 7.95 | 7.97 | 94500.0 | 7.67 |
| 2020-07-30 | 7.97 | 7.92 | 7.94 | 7.95 | 92100.0 | 7.65 |
| 2020-07-29 | 7.98 | 7.91 | 7.91 | 7.97 | 93800.0 | 7.67 |
| 2020-07-28 | 7.92 | 7.87 | 7.87 | 7.9 | 276600.0 | 7.6 |
| 2020-07-27 | 7.9 | 7.82 | 7.82 | 7.89 | 175100.0 | 7.59 |
| 2020-07-24 | 7.85 | 7.78 | 7.79 | 7.82 | 288400.0 | 7.53 |
| 2020-07-23 | 7.87 | 7.8 | 7.86 | 7.8 | 181400.0 | 7.51 |
| 2020-07-22 | 7.87 | 7.82 | 7.84 | 7.85 | 310900.0 | 7.55 |
| 2020-07-21 | 7.88 | 7.84 | 7.85 | 7.84 | 297400.0 | 7.54 |
| 2020-07-20 | 7.87 | 7.78 | 7.78 | 7.85 | 266200.0 | 7.55 |
| 2020-07-17 | 7.82 | 7.74 | 7.76 | 7.81 | 116400.0 | 7.52 |
| 2020-07-16 | 7.81 | 7.74 | 7.74 | 7.77 | 114400.0 | 7.48 |
| 2020-07-15 | 7.83 | 7.78 | 7.81 | 7.79 | 159000.0 | 7.5 |
| 2020-07-14 | 7.77 | 7.73 | 7.73 | 7.77 | 72200.0 | 7.48 |
| 2020-07-13 | 7.84 | 7.76 | 7.77 | 7.76 | 109400.0 | 7.42 |
| 2020-07-10 | 7.76 | 7.71 | 7.71 | 7.75 | 262400.0 | 7.41 |
| 2020-07-09 | 7.77 | 7.71 | 7.77 | 7.74 | 122300.0 | 7.41 |
| 2020-07-08 | 7.8 | 7.76 | 7.76 | 7.78 | 58400.0 | 7.44 |
| 2020-07-07 | 7.88 | 7.77 | 7.78 | 7.77 | 74700.0 | 7.43 |
| 2020-07-06 | 7.91 | 7.84 | 7.87 | 7.84 | 156600.0 | 7.5 |
| 2020-07-02 | 7.94 | 7.86 | 7.9 | 7.87 | 94500.0 | 7.53 |
| 2020-07-01 | 7.91 | 7.82 | 7.82 | 7.87 | 245700.0 | 7.53 |
| 2020-06-30 | 7.85 | 7.76 | 7.76 | 7.85 | 121900.0 | 7.51 |
| 2020-06-29 | 7.8 | 7.75 | 7.76 | 7.76 | 110300.0 | 7.42 |
| 2020-06-26 | 7.86 | 7.76 | 7.86 | 7.76 | 95700.0 | 7.42 |
| 2020-06-25 | 7.93 | 7.84 | 7.92 | 7.87 | 86500.0 | 7.53 |
| 2020-06-24 | 8.0 | 7.9 | 8.0 | 7.91 | 119100.0 | 7.57 |
| 2020-06-23 | 8.01 | 7.92 | 7.98 | 7.99 | 54300.0 | 7.64 |
| 2020-06-22 | 7.99 | 7.92 | 7.97 | 7.93 | 57500.0 | 7.59 |
| 2020-06-19 | 8.05 | 7.95 | 8.0 | 7.95 | 190200.0 | 7.61 |
| 2020-06-18 | 8.01 | 7.95 | 7.97 | 7.98 | 101900.0 | 7.63 |
| 2020-06-17 | 8.01 | 7.95 | 7.98 | 7.96 | 137700.0 | 7.62 |
| 2020-06-16 | 8.03 | 7.95 | 7.98 | 7.98 | 193800.0 | 7.63 |
| 2020-06-15 | 7.98 | 7.81 | 7.85 | 7.88 | 265900.0 | 7.54 |
| 2020-06-12 | 8.0 | 7.9 | 7.97 | 7.99 | 235100.0 | 7.64 |
| 2020-06-11 | 8.04 | 7.85 | 8.03 | 7.86 | 228400.0 | 7.48 |
| 2020-06-10 | 8.22 | 8.14 | 8.19 | 8.17 | 109100.0 | 7.77 |
| 2020-06-09 | 8.2 | 8.13 | 8.17 | 8.17 | 77000.0 | 7.77 |
| 2020-06-08 | 8.24 | 8.09 | 8.09 | 8.2 | 193600.0 | 7.8 |
| 2020-06-05 | 8.15 | 8.07 | 8.07 | 8.09 | 134700.0 | 7.7 |
| 2020-06-04 | 8.04 | 8.01 | 8.01 | 8.01 | 110600.0 | 7.62 |
| 2020-06-03 | 8.11 | 8.0 | 8.0 | 8.04 | 178600.0 | 7.65 |
| 2020-06-02 | 7.99 | 7.9 | 7.9 | 7.98 | 161000.0 | 7.59 |
| 2020-06-01 | 7.94 | 7.85 | 7.87 | 7.94 | 118800.0 | 7.55 |
| 2020-05-29 | 7.88 | 7.8 | 7.8 | 7.82 | 137500.0 | 7.44 |
| 2020-05-28 | 7.88 | 7.74 | 7.74 | 7.85 | 131800.0 | 7.47 |
| 2020-05-27 | 7.76 | 7.66 | 7.69 | 7.73 | 119900.0 | 7.35 |
| 2020-05-26 | 7.73 | 7.65 | 7.7 | 7.67 | 160400.0 | 7.3 |
| 2020-05-22 | 7.62 | 7.55 | 7.61 | 7.61 | 144800.0 | 7.24 |
| 2020-05-21 | 7.65 | 7.55 | 7.6 | 7.55 | 91700.0 | 7.18 |
| 2020-05-20 | 7.59 | 7.53 | 7.53 | 7.59 | 83600.0 | 7.22 |
| 2020-05-19 | 7.56 | 7.46 | 7.54 | 7.52 | 129100.0 | 7.15 |
| 2020-05-18 | 7.54 | 7.48 | 7.48 | 7.52 | 115700.0 | 7.15 |
| 2020-05-15 | 7.45 | 7.4 | 7.4 | 7.41 | 144000.0 | 7.05 |
| 2020-05-14 | 7.47 | 7.32 | 7.35 | 7.44 | 214100.0 | 7.08 |
| 2020-05-13 | 7.6 | 7.43 | 7.6 | 7.46 | 155500.0 | 7.04 |
| 2020-05-12 | 7.63 | 7.54 | 7.59 | 7.63 | 95400.0 | 7.2 |
| 2020-05-11 | 7.62 | 7.57 | 7.58 | 7.59 | 72200.0 | 7.17 |
| 2020-05-08 | 7.6 | 7.52 | 7.56 | 7.58 | 122300.0 | 7.16 |
| 2020-05-07 | 7.59 | 7.48 | 7.48 | 7.48 | 178800.0 | 7.06 |
| 2020-05-06 | 7.54 | 7.44 | 7.47 | 7.48 | 153500.0 | 7.06 |
| 2020-05-05 | 7.47 | 7.35 | 7.35 | 7.42 | 281700.0 | 7.01 |
| 2020-05-04 | 7.38 | 7.29 | 7.34 | 7.33 | 183700.0 | 6.92 |
| 2020-05-01 | 7.42 | 7.29 | 7.4 | 7.37 | 276000.0 | 6.96 |
| 2020-04-30 | 7.5 | 7.42 | 7.47 | 7.45 | 165800.0 | 7.03 |
| 2020-04-29 | 7.61 | 7.46 | 7.49 | 7.54 | 221700.0 | 7.12 |
| 2020-04-28 | 7.53 | 7.43 | 7.5 | 7.46 | 138100.0 | 7.04 |
| 2020-04-27 | 7.53 | 7.39 | 7.53 | 7.44 | 124300.0 | 7.02 |
| 2020-04-24 | 7.6 | 7.49 | 7.6 | 7.5 | 189600.0 | 7.08 |
| 2020-04-23 | 7.62 | 7.54 | 7.55 | 7.57 | 131300.0 | 7.15 |
| 2020-04-22 | 7.62 | 7.51 | 7.58 | 7.55 | 119300.0 | 7.13 |
| 2020-04-21 | 7.56 | 7.31 | 7.33 | 7.5 | 151800.0 | 7.08 |
| 2020-04-20 | 7.79 | 7.48 | 7.67 | 7.62 | 129800.0 | 7.19 |
| 2020-04-17 | 7.81 | 7.64 | 7.81 | 7.72 | 152600.0 | 7.29 |
| 2020-04-16 | 7.65 | 7.49 | 7.65 | 7.59 | 172000.0 | 7.17 |
| 2020-04-15 | 7.84 | 7.46 | 7.84 | 7.67 | 257400.0 | 7.24 |
| 2020-04-14 | 8.0 | 7.77 | 7.77 | 7.96 | 185500.0 | 7.52 |
| 2020-04-13 | 7.94 | 7.58 | 7.9 | 7.69 | 283400.0 | 7.21 |
| 2020-04-09 | 8.22 | 7.79 | 7.81 | 7.98 | 422800.0 | 7.48 |
| 2020-04-08 | 7.84 | 7.56 | 7.58 | 7.61 | 275700.0 | 7.13 |
| 2020-04-07 | 7.52 | 7.42 | 7.49 | 7.51 | 231000.0 | 7.04 |
| 2020-04-06 | 7.28 | 7.05 | 7.05 | 7.21 | 435900.0 | 6.76 |
| 2020-04-03 | 7.15 | 6.86 | 7.15 | 6.93 | 399200.0 | 6.5 |
| 2020-04-02 | 7.23 | 7.06 | 7.1 | 7.17 | 422600.0 | 6.72 |
| 2020-04-01 | 7.34 | 7.14 | 7.26 | 7.16 | 443600.0 | 6.71 |
| 2020-03-31 | 7.55 | 7.03 | 7.21 | 7.43 | 1130800.0 | 6.96 |
| 2020-03-30 | 7.1 | 6.92 | 7.0 | 7.07 | 564200.0 | 6.63 |
| 2020-03-27 | 7.25 | 6.6 | 6.73 | 7.0 | 760000.0 | 6.56 |
| 2020-03-26 | 7.13 | 6.6 | 6.6 | 6.85 | 599900.0 | 6.42 |
| 2020-03-25 | 6.74 | 6.0 | 6.05 | 6.56 | 560100.0 | 6.15 |
| 2020-03-24 | 6.08 | 5.8 | 5.8 | 6.0 | 506000.0 | 5.62 |
| 2020-03-23 | 6.12 | 5.59 | 5.87 | 5.64 | 341300.0 | 5.29 |
| 2020-03-20 | 6.51 | 5.98 | 5.98 | 6.26 | 413300.0 | 5.87 |
| 2020-03-19 | 5.98 | 5.33 | 5.53 | 5.9 | 454700.0 | 5.53 |
| 2020-03-18 | 6.88 | 5.61 | 6.81 | 5.76 | 766700.0 | 5.4 |
| 2020-03-17 | 7.29 | 7.0 | 7.17 | 7.29 | 291400.0 | 6.83 |
| 2020-03-16 | 7.34 | 6.88 | 7.31 | 7.13 | 307100.0 | 6.68 |
| 2020-03-13 | 7.87 | 7.66 | 7.8 | 7.81 | 349500.0 | 7.32 |
| 2020-03-12 | 7.85 | 7.26 | 7.73 | 7.51 | 651200.0 | 7.04 |
| 2020-03-11 | 8.66 | 8.25 | 8.62 | 8.28 | 277200.0 | 7.7 |
| 2020-03-10 | 8.89 | 8.51 | 8.82 | 8.67 | 326400.0 | 8.07 |
| 2020-03-09 | 8.98 | 8.54 | 8.94 | 8.66 | 981600.0 | 8.06 |
| 2020-03-06 | 9.33 | 9.16 | 9.3 | 9.31 | 692400.0 | 8.66 |
| 2020-03-05 | 9.6 | 9.35 | 9.6 | 9.4 | 419500.0 | 8.75 |
| 2020-03-04 | 9.77 | 9.47 | 9.56 | 9.67 | 812000.0 | 9.0 |
| 2020-03-03 | 9.56 | 9.42 | 9.44 | 9.48 | 376700.0 | 8.82 |
| 2020-03-02 | 9.44 | 9.18 | 9.26 | 9.39 | 1076800.0 | 8.74 |
| 2020-02-28 | 9.34 | 9.17 | 9.31 | 9.22 | 884800.0 | 8.58 |
| 2020-02-27 | 9.73 | 9.34 | 9.68 | 9.48 | 1090500.0 | 8.82 |
| 2020-02-26 | 9.85 | 9.74 | 9.78 | 9.74 | 992400.0 | 9.06 |
| 2020-02-25 | 9.94 | 9.76 | 9.91 | 9.82 | 906900.0 | 9.14 |
| 2020-02-24 | 10.01 | 9.85 | 9.99 | 9.85 | 1077100.0 | 9.16 |
| 2020-02-21 | 10.02 | 9.98 | 10.0 | 10.02 | 603400.0 | 9.32 |
| 2020-02-20 | 10.01 | 9.98 | 10.0 | 9.99 | 107100.0 | 9.29 |
| 2020-02-19 | 10.01 | 9.97 | 10.0 | 9.98 | 216300.0 | 9.28 |
| 2020-02-18 | 10.0 | 9.96 | 9.99 | 9.99 | 135700.0 | 9.29 |