| 名前 | Kayne Anderson NextGen Energy & Infrastructure Inc. |
| ティッカー | KMF |
| 国 | nan |
| 上場年 | 2010.0 |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 6.57 | 6.44 | 6.53 | 6.45 | 180900.0 | 6.45 |
| 2021-02-12 | 6.47 | 6.35 | 6.35 | 6.43 | 138800.0 | 6.43 |
| 2021-02-11 | 6.55 | 6.37 | 6.49 | 6.42 | 266800.0 | 6.42 |
| 2021-02-10 | 6.55 | 6.46 | 6.52 | 6.48 | 221900.0 | 6.48 |
| 2021-02-09 | 6.56 | 6.46 | 6.56 | 6.53 | 190100.0 | 6.53 |
| 2021-02-08 | 6.56 | 6.44 | 6.44 | 6.56 | 176700.0 | 6.56 |
| 2021-02-05 | 6.49 | 6.32 | 6.34 | 6.4 | 214600.0 | 6.4 |
| 2021-02-04 | 6.31 | 6.22 | 6.29 | 6.29 | 188400.0 | 6.29 |
| 2021-02-03 | 6.25 | 6.15 | 6.15 | 6.22 | 206800.0 | 6.22 |
| 2021-02-02 | 6.25 | 6.12 | 6.18 | 6.12 | 174600.0 | 6.12 |
| 2021-02-01 | 6.2 | 6.02 | 6.19 | 6.08 | 179700.0 | 6.08 |
| 2021-01-29 | 6.18 | 5.99 | 6.06 | 6.02 | 190100.0 | 6.02 |
| 2021-01-28 | 6.14 | 6.05 | 6.06 | 6.12 | 142900.0 | 6.12 |
| 2021-01-27 | 6.26 | 5.96 | 6.25 | 6.05 | 421400.0 | 6.05 |
| 2021-01-26 | 6.43 | 6.25 | 6.35 | 6.26 | 171500.0 | 6.26 |
| 2021-01-25 | 6.31 | 6.15 | 6.18 | 6.29 | 232100.0 | 6.29 |
| 2021-01-22 | 6.3 | 6.16 | 6.24 | 6.25 | 231900.0 | 6.25 |
| 2021-01-21 | 6.47 | 6.3 | 6.47 | 6.3 | 380000.0 | 6.3 |
| 2021-01-20 | 6.56 | 6.41 | 6.51 | 6.44 | 176700.0 | 6.44 |
| 2021-01-19 | 6.6 | 6.48 | 6.55 | 6.48 | 175600.0 | 6.48 |
| 2021-01-15 | 6.65 | 6.5 | 6.63 | 6.53 | 185400.0 | 6.53 |
| 2021-01-14 | 6.73 | 6.67 | 6.72 | 6.7 | 244500.0 | 6.7 |
| 2021-01-13 | 6.67 | 6.57 | 6.61 | 6.63 | 324000.0 | 6.63 |
| 2021-01-12 | 6.64 | 6.44 | 6.47 | 6.61 | 223200.0 | 6.61 |
| 2021-01-11 | 6.48 | 6.39 | 6.41 | 6.43 | 146600.0 | 6.43 |
| 2021-01-08 | 6.57 | 6.38 | 6.53 | 6.45 | 218100.0 | 6.45 |
| 2021-01-07 | 6.47 | 6.25 | 6.29 | 6.47 | 439400.0 | 6.47 |
| 2021-01-06 | 6.31 | 6.01 | 6.04 | 6.2 | 319300.0 | 6.2 |
| 2021-01-05 | 6.03 | 5.76 | 5.76 | 5.99 | 196800.0 | 5.99 |
| 2021-01-04 | 5.86 | 5.72 | 5.81 | 5.73 | 234700.0 | 5.73 |
| 2020-12-31 | 5.77 | 5.62 | 5.65 | 5.75 | 585200.0 | 5.75 |
| 2020-12-30 | 5.72 | 5.6 | 5.64 | 5.61 | 399700.0 | 5.61 |
| 2020-12-29 | 5.62 | 5.48 | 5.55 | 5.6 | 413400.0 | 5.6 |
| 2020-12-28 | 5.65 | 5.49 | 5.61 | 5.53 | 293900.0 | 5.53 |
| 2020-12-24 | 5.66 | 5.57 | 5.61 | 5.58 | 152500.0 | 5.58 |
| 2020-12-23 | 5.69 | 5.6 | 5.61 | 5.61 | 239900.0 | 5.61 |
| 2020-12-22 | 5.63 | 5.53 | 5.53 | 5.57 | 227000.0 | 5.57 |
| 2020-12-21 | 5.72 | 5.5 | 5.55 | 5.6 | 401900.0 | 5.6 |
| 2020-12-18 | 5.86 | 5.66 | 5.79 | 5.66 | 214600.0 | 5.66 |
| 2020-12-17 | 5.91 | 5.84 | 5.84 | 5.87 | 299800.0 | 5.78 |
| 2020-12-16 | 5.88 | 5.78 | 5.83 | 5.84 | 426800.0 | 5.75 |
| 2020-12-15 | 5.89 | 5.7 | 5.7 | 5.82 | 204100.0 | 5.73 |
| 2020-12-14 | 5.94 | 5.66 | 5.85 | 5.67 | 309500.0 | 5.58 |
| 2020-12-11 | 5.88 | 5.76 | 5.81 | 5.78 | 91600.0 | 5.69 |
| 2020-12-10 | 5.84 | 5.66 | 5.66 | 5.82 | 254500.0 | 5.73 |
| 2020-12-09 | 5.89 | 5.66 | 5.82 | 5.66 | 204900.0 | 5.57 |
| 2020-12-08 | 5.87 | 5.75 | 5.75 | 5.78 | 277000.0 | 5.69 |
| 2020-12-07 | 6.0 | 5.77 | 5.99 | 5.82 | 476700.0 | 5.73 |
| 2020-12-04 | 6.04 | 5.78 | 5.78 | 6.03 | 388300.0 | 5.94 |
| 2020-12-03 | 5.74 | 5.45 | 5.55 | 5.7 | 423300.0 | 5.61 |
| 2020-12-02 | 5.54 | 5.29 | 5.29 | 5.53 | 256100.0 | 5.45 |
| 2020-12-01 | 5.42 | 5.3 | 5.3 | 5.38 | 301900.0 | 5.3 |
| 2020-11-30 | 5.41 | 5.21 | 5.36 | 5.25 | 229500.0 | 5.17 |
| 2020-11-27 | 5.43 | 5.3 | 5.37 | 5.33 | 157200.0 | 5.25 |
| 2020-11-25 | 5.7 | 5.37 | 5.7 | 5.41 | 600400.0 | 5.33 |
| 2020-11-24 | 5.54 | 5.42 | 5.45 | 5.42 | 331400.0 | 5.34 |
| 2020-11-23 | 5.35 | 5.16 | 5.16 | 5.33 | 161000.0 | 5.25 |
| 2020-11-20 | 5.19 | 5.12 | 5.16 | 5.12 | 78300.0 | 5.04 |
| 2020-11-19 | 5.17 | 4.95 | 4.97 | 5.17 | 243900.0 | 5.09 |
| 2020-11-18 | 5.2 | 4.99 | 5.08 | 4.99 | 301600.0 | 4.91 |
| 2020-11-17 | 5.1 | 4.89 | 4.95 | 5.05 | 108200.0 | 4.97 |
| 2020-11-16 | 5.1 | 4.94 | 5.0 | 5.0 | 301900.0 | 4.92 |
| 2020-11-13 | 4.86 | 4.74 | 4.74 | 4.85 | 297900.0 | 4.78 |
| 2020-11-12 | 4.85 | 4.7 | 4.8 | 4.75 | 127200.0 | 4.68 |
| 2020-11-11 | 4.9 | 4.76 | 4.9 | 4.81 | 258300.0 | 4.74 |
| 2020-11-10 | 4.83 | 4.65 | 4.74 | 4.83 | 282000.0 | 4.76 |
| 2020-11-09 | 4.72 | 4.54 | 4.54 | 4.68 | 364100.0 | 4.61 |
| 2020-11-06 | 4.44 | 4.29 | 4.4 | 4.29 | 266600.0 | 4.22 |
| 2020-11-05 | 4.43 | 4.3 | 4.3 | 4.4 | 245300.0 | 4.33 |
| 2020-11-04 | 4.37 | 4.21 | 4.28 | 4.3 | 155500.0 | 4.23 |
| 2020-11-03 | 4.34 | 4.23 | 4.26 | 4.26 | 186100.0 | 4.19 |
| 2020-11-02 | 4.25 | 4.16 | 4.19 | 4.21 | 200400.0 | 4.15 |
| 2020-10-30 | 4.25 | 4.15 | 4.25 | 4.19 | 191200.0 | 4.13 |
| 2020-10-29 | 4.27 | 4.1 | 4.11 | 4.27 | 194000.0 | 4.2 |
| 2020-10-28 | 4.31 | 4.18 | 4.3 | 4.19 | 246400.0 | 4.13 |
| 2020-10-27 | 4.43 | 4.37 | 4.38 | 4.37 | 89000.0 | 4.3 |
| 2020-10-26 | 4.5 | 4.33 | 4.47 | 4.42 | 214700.0 | 4.35 |
| 2020-10-23 | 4.71 | 4.48 | 4.71 | 4.58 | 387800.0 | 4.51 |
| 2020-10-22 | 4.67 | 4.42 | 4.45 | 4.67 | 390900.0 | 4.6 |
| 2020-10-21 | 4.54 | 4.46 | 4.53 | 4.46 | 235200.0 | 4.39 |
| 2020-10-20 | 4.56 | 4.44 | 4.44 | 4.54 | 265300.0 | 4.47 |
| 2020-10-19 | 4.55 | 4.44 | 4.5 | 4.45 | 214900.0 | 4.38 |
| 2020-10-16 | 4.56 | 4.49 | 4.55 | 4.5 | 244100.0 | 4.43 |
| 2020-10-15 | 4.59 | 4.48 | 4.55 | 4.59 | 181200.0 | 4.52 |
| 2020-10-14 | 4.61 | 4.46 | 4.46 | 4.58 | 269300.0 | 4.51 |
| 2020-10-13 | 4.53 | 4.44 | 4.47 | 4.49 | 209700.0 | 4.42 |
| 2020-10-12 | 4.64 | 4.49 | 4.61 | 4.52 | 155500.0 | 4.45 |
| 2020-10-09 | 4.69 | 4.57 | 4.65 | 4.6 | 330100.0 | 4.53 |
| 2020-10-08 | 4.64 | 4.4 | 4.42 | 4.63 | 252600.0 | 4.56 |
| 2020-10-07 | 4.5 | 4.26 | 4.3 | 4.38 | 491500.0 | 4.31 |
| 2020-10-06 | 4.42 | 4.22 | 4.35 | 4.3 | 337400.0 | 4.23 |
| 2020-10-05 | 4.3 | 4.09 | 4.09 | 4.3 | 263500.0 | 4.23 |
| 2020-10-02 | 4.07 | 3.9 | 3.9 | 4.05 | 133500.0 | 3.99 |
| 2020-10-01 | 4.06 | 3.99 | 4.02 | 4.0 | 132500.0 | 3.94 |
| 2020-09-30 | 4.19 | 4.0 | 4.16 | 4.03 | 515100.0 | 3.97 |
| 2020-09-29 | 4.18 | 4.07 | 4.15 | 4.12 | 300300.0 | 4.06 |
| 2020-09-28 | 4.22 | 4.05 | 4.1 | 4.15 | 145600.0 | 4.09 |
| 2020-09-25 | 4.06 | 3.95 | 3.95 | 4.04 | 133600.0 | 3.98 |
| 2020-09-24 | 4.06 | 3.9 | 4.01 | 4.02 | 207800.0 | 3.96 |
| 2020-09-23 | 4.23 | 4.02 | 4.2 | 4.02 | 223200.0 | 3.96 |
| 2020-09-22 | 4.27 | 4.15 | 4.19 | 4.18 | 81900.0 | 4.12 |
| 2020-09-21 | 4.24 | 4.16 | 4.2 | 4.21 | 187800.0 | 4.15 |
| 2020-09-18 | 4.42 | 4.35 | 4.4 | 4.38 | 77100.0 | 4.22 |
| 2020-09-17 | 4.44 | 4.38 | 4.44 | 4.42 | 93900.0 | 4.26 |
| 2020-09-16 | 4.5 | 4.36 | 4.38 | 4.47 | 87200.0 | 4.31 |
| 2020-09-15 | 4.45 | 4.34 | 4.41 | 4.34 | 166200.0 | 4.19 |
| 2020-09-14 | 4.41 | 4.29 | 4.29 | 4.41 | 171400.0 | 4.25 |
| 2020-09-11 | 4.34 | 4.26 | 4.33 | 4.3 | 98800.0 | 4.15 |
| 2020-09-10 | 4.52 | 4.29 | 4.39 | 4.32 | 181500.0 | 4.17 |
| 2020-09-09 | 4.42 | 4.35 | 4.37 | 4.38 | 191800.0 | 4.22 |
| 2020-09-08 | 4.36 | 4.27 | 4.36 | 4.34 | 175100.0 | 4.19 |
| 2020-09-04 | 4.49 | 4.3 | 4.45 | 4.46 | 261500.0 | 4.3 |
| 2020-09-03 | 4.56 | 4.4 | 4.48 | 4.41 | 227600.0 | 4.25 |
| 2020-09-02 | 4.6 | 4.5 | 4.53 | 4.52 | 152100.0 | 4.36 |
| 2020-09-01 | 4.64 | 4.48 | 4.54 | 4.5 | 205600.0 | 4.34 |
| 2020-08-31 | 4.68 | 4.54 | 4.68 | 4.58 | 164300.0 | 4.42 |
| 2020-08-28 | 4.71 | 4.56 | 4.6 | 4.7 | 147400.0 | 4.53 |
| 2020-08-27 | 4.58 | 4.47 | 4.5 | 4.58 | 183100.0 | 4.42 |
| 2020-08-26 | 4.63 | 4.46 | 4.62 | 4.49 | 203700.0 | 4.33 |
| 2020-08-25 | 4.7 | 4.57 | 4.69 | 4.62 | 161700.0 | 4.46 |
| 2020-08-24 | 4.74 | 4.64 | 4.72 | 4.65 | 183500.0 | 4.48 |
| 2020-08-21 | 4.7 | 4.63 | 4.69 | 4.65 | 173200.0 | 4.48 |
| 2020-08-20 | 4.76 | 4.67 | 4.73 | 4.75 | 129600.0 | 4.58 |
| 2020-08-19 | 4.83 | 4.73 | 4.73 | 4.73 | 137100.0 | 4.56 |
| 2020-08-18 | 4.83 | 4.72 | 4.77 | 4.76 | 114800.0 | 4.59 |
| 2020-08-17 | 4.84 | 4.77 | 4.8 | 4.77 | 71700.0 | 4.6 |
| 2020-08-14 | 4.87 | 4.74 | 4.74 | 4.82 | 85500.0 | 4.65 |
| 2020-08-13 | 4.9 | 4.73 | 4.88 | 4.75 | 144500.0 | 4.58 |
| 2020-08-12 | 4.87 | 4.76 | 4.78 | 4.86 | 171900.0 | 4.69 |
| 2020-08-11 | 4.87 | 4.74 | 4.85 | 4.74 | 190100.0 | 4.57 |
| 2020-08-10 | 4.78 | 4.64 | 4.64 | 4.76 | 103100.0 | 4.59 |
| 2020-08-07 | 4.67 | 4.59 | 4.67 | 4.62 | 161800.0 | 4.46 |
| 2020-08-06 | 4.73 | 4.59 | 4.71 | 4.66 | 318000.0 | 4.49 |
| 2020-08-05 | 4.77 | 4.6 | 4.71 | 4.69 | 436900.0 | 4.52 |
| 2020-08-04 | 4.71 | 4.54 | 4.54 | 4.63 | 233200.0 | 4.47 |
| 2020-08-03 | 4.69 | 4.43 | 4.44 | 4.55 | 165800.0 | 4.39 |
| 2020-07-31 | 4.54 | 4.4 | 4.41 | 4.45 | 145500.0 | 4.29 |
| 2020-07-30 | 4.57 | 4.46 | 4.57 | 4.46 | 123000.0 | 4.3 |
| 2020-07-29 | 4.61 | 4.37 | 4.42 | 4.61 | 203400.0 | 4.45 |
| 2020-07-28 | 4.41 | 4.3 | 4.3 | 4.39 | 125100.0 | 4.23 |
| 2020-07-27 | 4.44 | 4.3 | 4.44 | 4.36 | 270000.0 | 4.2 |
| 2020-07-24 | 4.49 | 4.42 | 4.48 | 4.43 | 128200.0 | 4.27 |
| 2020-07-23 | 4.56 | 4.44 | 4.51 | 4.46 | 217200.0 | 4.3 |
| 2020-07-22 | 4.61 | 4.53 | 4.59 | 4.53 | 82300.0 | 4.37 |
| 2020-07-21 | 4.66 | 4.51 | 4.51 | 4.62 | 177600.0 | 4.46 |
| 2020-07-20 | 4.55 | 4.45 | 4.45 | 4.48 | 152200.0 | 4.32 |
| 2020-07-17 | 4.55 | 4.45 | 4.5 | 4.5 | 98900.0 | 4.34 |
| 2020-07-16 | 4.51 | 4.4 | 4.47 | 4.46 | 140700.0 | 4.3 |
| 2020-07-15 | 4.51 | 4.33 | 4.33 | 4.5 | 117800.0 | 4.34 |
| 2020-07-14 | 4.32 | 4.16 | 4.19 | 4.25 | 173800.0 | 4.1 |
| 2020-07-13 | 4.36 | 4.17 | 4.34 | 4.22 | 224500.0 | 4.07 |
| 2020-07-10 | 4.32 | 4.17 | 4.17 | 4.31 | 175800.0 | 4.16 |
| 2020-07-09 | 4.41 | 4.21 | 4.35 | 4.22 | 191300.0 | 4.07 |
| 2020-07-08 | 4.51 | 4.35 | 4.38 | 4.41 | 129500.0 | 4.25 |
| 2020-07-07 | 4.47 | 4.29 | 4.31 | 4.38 | 87300.0 | 4.22 |
| 2020-07-06 | 4.63 | 4.29 | 4.58 | 4.37 | 462600.0 | 4.21 |
| 2020-07-02 | 4.55 | 4.49 | 4.55 | 4.54 | 153900.0 | 4.38 |
| 2020-07-01 | 4.66 | 4.45 | 4.47 | 4.45 | 237100.0 | 4.29 |
| 2020-06-30 | 4.53 | 4.38 | 4.48 | 4.53 | 254300.0 | 4.37 |
| 2020-06-29 | 4.45 | 4.34 | 4.4 | 4.43 | 129800.0 | 4.27 |
| 2020-06-26 | 4.61 | 4.36 | 4.61 | 4.36 | 110200.0 | 4.2 |
| 2020-06-25 | 4.64 | 4.51 | 4.57 | 4.63 | 121500.0 | 4.47 |
| 2020-06-24 | 4.71 | 4.47 | 4.7 | 4.58 | 325200.0 | 4.42 |
| 2020-06-23 | 4.97 | 4.75 | 4.97 | 4.75 | 143500.0 | 4.58 |
| 2020-06-22 | 4.9 | 4.62 | 4.71 | 4.89 | 258600.0 | 4.72 |
| 2020-06-19 | 5.02 | 4.81 | 5.01 | 4.81 | 201700.0 | 4.64 |
| 2020-06-18 | 4.96 | 4.79 | 4.79 | 4.91 | 159700.0 | 4.74 |
| 2020-06-17 | 5.03 | 4.87 | 5.03 | 4.88 | 446700.0 | 4.71 |
| 2020-06-16 | 5.26 | 5.06 | 5.25 | 5.08 | 394700.0 | 4.81 |
| 2020-06-15 | 5.04 | 4.48 | 4.54 | 5.0 | 311700.0 | 4.74 |
| 2020-06-12 | 4.98 | 4.66 | 4.83 | 4.74 | 176200.0 | 4.49 |
| 2020-06-11 | 4.98 | 4.75 | 4.9 | 4.75 | 479000.0 | 4.5 |
| 2020-06-10 | 5.57 | 5.18 | 5.48 | 5.41 | 309300.0 | 5.13 |
| 2020-06-09 | 5.62 | 5.37 | 5.57 | 5.55 | 365600.0 | 5.26 |
| 2020-06-08 | 5.82 | 5.64 | 5.76 | 5.82 | 248600.0 | 5.51 |
| 2020-06-05 | 5.63 | 5.45 | 5.45 | 5.53 | 263000.0 | 5.24 |
| 2020-06-04 | 5.3 | 5.11 | 5.13 | 5.29 | 123400.0 | 5.01 |
| 2020-06-03 | 5.23 | 5.04 | 5.04 | 5.17 | 317100.0 | 4.9 |
| 2020-06-02 | 5.04 | 4.92 | 4.92 | 5.0 | 190300.0 | 4.74 |
| 2020-06-01 | 5.05 | 4.92 | 4.98 | 4.92 | 288800.0 | 4.66 |
| 2020-05-29 | 5.06 | 4.95 | 5.0 | 4.99 | 132000.0 | 4.73 |
| 2020-05-28 | 5.15 | 5.0 | 5.05 | 5.04 | 171700.0 | 4.77 |
| 2020-05-27 | 5.1 | 4.91 | 4.99 | 5.06 | 191700.0 | 4.79 |
| 2020-05-26 | 5.02 | 4.88 | 4.99 | 4.95 | 296100.0 | 4.69 |
| 2020-05-22 | 4.95 | 4.76 | 4.95 | 4.88 | 156100.0 | 4.62 |
| 2020-05-21 | 5.0 | 4.84 | 5.0 | 4.93 | 94900.0 | 4.67 |
| 2020-05-20 | 4.97 | 4.81 | 4.89 | 4.96 | 241200.0 | 4.7 |
| 2020-05-19 | 4.8 | 4.58 | 4.7 | 4.79 | 195400.0 | 4.54 |
| 2020-05-18 | 4.64 | 4.4 | 4.44 | 4.64 | 343800.0 | 4.4 |
| 2020-05-15 | 4.28 | 4.14 | 4.21 | 4.25 | 223400.0 | 4.03 |
| 2020-05-14 | 4.18 | 3.89 | 4.0 | 4.18 | 280700.0 | 3.96 |
| 2020-05-13 | 4.28 | 4.01 | 4.28 | 4.09 | 342500.0 | 3.87 |
| 2020-05-12 | 4.44 | 4.3 | 4.38 | 4.31 | 154200.0 | 4.08 |
| 2020-05-11 | 4.4 | 4.26 | 4.4 | 4.33 | 267100.0 | 4.1 |
| 2020-05-08 | 4.41 | 4.3 | 4.32 | 4.39 | 375400.0 | 4.16 |
| 2020-05-07 | 4.46 | 4.26 | 4.35 | 4.28 | 289100.0 | 4.05 |
| 2020-05-06 | 4.51 | 4.23 | 4.48 | 4.27 | 207400.0 | 4.05 |
| 2020-05-05 | 4.59 | 4.38 | 4.53 | 4.41 | 133100.0 | 4.18 |
| 2020-05-04 | 4.4 | 4.15 | 4.25 | 4.4 | 239200.0 | 4.17 |
| 2020-05-01 | 4.43 | 4.21 | 4.42 | 4.29 | 287200.0 | 4.06 |
| 2020-04-30 | 4.72 | 4.42 | 4.71 | 4.5 | 829200.0 | 4.26 |
| 2020-04-29 | 4.63 | 4.3 | 4.3 | 4.59 | 645600.0 | 4.35 |
| 2020-04-28 | 4.32 | 4.14 | 4.14 | 4.21 | 477300.0 | 3.99 |
| 2020-04-27 | 4.18 | 4.04 | 4.12 | 4.08 | 251100.0 | 3.87 |
| 2020-04-24 | 4.19 | 4.0 | 4.14 | 4.12 | 282000.0 | 3.9 |
| 2020-04-23 | 4.2 | 3.99 | 4.02 | 4.08 | 414100.0 | 3.87 |
| 2020-04-22 | 4.01 | 3.8 | 3.97 | 3.93 | 517500.0 | 3.72 |
| 2020-04-21 | 3.9 | 3.65 | 3.73 | 3.9 | 495900.0 | 3.62 |
| 2020-04-20 | 4.11 | 3.76 | 3.85 | 3.9 | 584700.0 | 3.62 |
| 2020-04-17 | 4.08 | 3.86 | 3.87 | 4.08 | 420300.0 | 3.79 |
| 2020-04-16 | 3.87 | 3.71 | 3.84 | 3.84 | 502400.0 | 3.57 |
| 2020-04-15 | 3.9 | 3.77 | 3.87 | 3.9 | 382800.0 | 3.62 |
| 2020-04-14 | 4.04 | 3.8 | 3.87 | 4.03 | 532700.0 | 3.74 |
| 2020-04-13 | 4.03 | 3.67 | 3.94 | 3.77 | 664600.0 | 3.5 |
| 2020-04-09 | 4.0 | 3.64 | 3.76 | 3.81 | 1262900.0 | 3.54 |
| 2020-04-08 | 3.63 | 3.4 | 3.45 | 3.63 | 497500.0 | 3.37 |
| 2020-04-07 | 3.61 | 3.36 | 3.36 | 3.38 | 440000.0 | 3.14 |
| 2020-04-06 | 3.31 | 3.09 | 3.17 | 3.23 | 694700.0 | 3.0 |
| 2020-04-03 | 3.37 | 2.91 | 3.36 | 3.08 | 637000.0 | 2.86 |
| 2020-04-02 | 3.44 | 3.04 | 3.04 | 3.19 | 746200.0 | 2.96 |
| 2020-04-01 | 3.24 | 2.76 | 3.24 | 2.95 | 965700.0 | 2.74 |
| 2020-03-31 | 3.41 | 3.0 | 3.01 | 3.33 | 765500.0 | 3.09 |
| 2020-03-30 | 3.08 | 2.54 | 2.85 | 2.9 | 559300.0 | 2.69 |
| 2020-03-27 | 3.15 | 2.79 | 3.15 | 2.98 | 702800.0 | 2.77 |
| 2020-03-26 | 3.45 | 3.04 | 3.11 | 3.24 | 1981100.0 | 3.01 |
| 2020-03-25 | 3.23 | 2.54 | 2.58 | 3.09 | 816700.0 | 2.87 |
| 2020-03-24 | 2.61 | 2.36 | 2.45 | 2.61 | 839000.0 | 2.43 |
| 2020-03-23 | 2.47 | 2.0 | 2.45 | 2.23 | 954400.0 | 2.07 |
| 2020-03-20 | 2.95 | 2.22 | 2.31 | 2.5 | 1258400.0 | 2.32 |
| 2020-03-19 | 2.4 | 1.5 | 1.53 | 2.17 | 992900.0 | 2.02 |
| 2020-03-18 | 2.6 | 1.22 | 2.57 | 1.42 | 1753400.0 | 1.32 |
| 2020-03-17 | 3.45 | 2.79 | 3.45 | 2.88 | 1333900.0 | 2.61 |
| 2020-03-16 | 3.72 | 3.31 | 3.69 | 3.35 | 733100.0 | 3.03 |
| 2020-03-13 | 4.09 | 3.69 | 4.07 | 4.01 | 863200.0 | 3.63 |
| 2020-03-12 | 4.83 | 3.81 | 4.83 | 3.82 | 898800.0 | 3.46 |
| 2020-03-11 | 5.72 | 5.22 | 5.72 | 5.38 | 875800.0 | 4.87 |
| 2020-03-10 | 6.59 | 5.12 | 6.27 | 5.9 | 1543700.0 | 5.34 |
| 2020-03-09 | 6.89 | 5.75 | 6.89 | 5.8 | 712400.0 | 5.25 |
| 2020-03-06 | 8.4 | 7.93 | 8.4 | 8.05 | 859200.0 | 7.28 |
| 2020-03-05 | 8.81 | 8.52 | 8.77 | 8.62 | 376900.0 | 7.8 |
| 2020-03-04 | 9.01 | 8.77 | 8.91 | 8.89 | 285200.0 | 8.04 |
| 2020-03-03 | 9.22 | 8.67 | 9.01 | 8.76 | 512900.0 | 7.93 |
| 2020-03-02 | 9.02 | 8.64 | 8.74 | 8.99 | 378400.0 | 8.14 |
| 2020-02-28 | 8.62 | 8.23 | 8.45 | 8.61 | 717200.0 | 7.79 |
| 2020-02-27 | 9.13 | 8.56 | 9.1 | 8.76 | 508200.0 | 7.93 |
| 2020-02-26 | 9.63 | 9.27 | 9.52 | 9.3 | 643000.0 | 8.42 |
| 2020-02-25 | 10.04 | 9.45 | 10.0 | 9.48 | 300200.0 | 8.58 |
| 2020-02-24 | 10.01 | 9.88 | 9.91 | 9.97 | 284900.0 | 9.02 |
| 2020-02-21 | 10.45 | 10.23 | 10.45 | 10.27 | 140600.0 | 9.29 |
| 2020-02-20 | 10.57 | 10.36 | 10.38 | 10.46 | 264800.0 | 9.47 |
| 2020-02-19 | 10.37 | 10.25 | 10.32 | 10.33 | 204600.0 | 9.35 |
| 2020-02-18 | 10.35 | 10.28 | 10.34 | 10.33 | 185700.0 | 9.28 |