| 名前 | BNY Mellon Strategic Municipals Inc. Common Stock |
| ティッカー | LEO |
| 国 | United States |
| 上場年 | 1987.0 |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 8.65 | 8.49 | 8.65 | 8.49 | 145000.0 | 8.49 |
| 2021-02-12 | 8.7 | 8.62 | 8.7 | 8.63 | 116400.0 | 8.63 |
| 2021-02-11 | 8.82 | 8.67 | 8.82 | 8.71 | 154000.0 | 8.71 |
| 2021-02-10 | 8.84 | 8.77 | 8.78 | 8.83 | 118500.0 | 8.8 |
| 2021-02-09 | 8.78 | 8.74 | 8.74 | 8.77 | 170800.0 | 8.74 |
| 2021-02-08 | 8.74 | 8.64 | 8.66 | 8.74 | 137700.0 | 8.71 |
| 2021-02-05 | 8.68 | 8.52 | 8.52 | 8.66 | 168300.0 | 8.63 |
| 2021-02-04 | 8.55 | 8.48 | 8.54 | 8.52 | 208900.0 | 8.49 |
| 2021-02-03 | 8.55 | 8.52 | 8.55 | 8.54 | 76500.0 | 8.51 |
| 2021-02-02 | 8.56 | 8.49 | 8.5 | 8.53 | 133200.0 | 8.5 |
| 2021-02-01 | 8.58 | 8.49 | 8.54 | 8.51 | 120400.0 | 8.48 |
| 2021-01-29 | 8.58 | 8.51 | 8.55 | 8.56 | 81400.0 | 8.53 |
| 2021-01-28 | 8.6 | 8.46 | 8.49 | 8.56 | 72000.0 | 8.53 |
| 2021-01-27 | 8.57 | 8.43 | 8.48 | 8.5 | 204900.0 | 8.47 |
| 2021-01-26 | 8.55 | 8.41 | 8.41 | 8.54 | 163300.0 | 8.51 |
| 2021-01-25 | 8.43 | 8.36 | 8.39 | 8.42 | 97600.0 | 8.39 |
| 2021-01-22 | 8.42 | 8.37 | 8.38 | 8.41 | 164200.0 | 8.38 |
| 2021-01-21 | 8.37 | 8.33 | 8.36 | 8.34 | 114800.0 | 8.31 |
| 2021-01-20 | 8.39 | 8.32 | 8.34 | 8.34 | 154600.0 | 8.31 |
| 2021-01-19 | 8.36 | 8.32 | 8.36 | 8.34 | 78900.0 | 8.31 |
| 2021-01-15 | 8.39 | 8.33 | 8.37 | 8.35 | 106800.0 | 8.32 |
| 2021-01-14 | 8.43 | 8.35 | 8.41 | 8.37 | 91500.0 | 8.34 |
| 2021-01-13 | 8.5 | 8.41 | 8.41 | 8.43 | 117000.0 | 8.36 |
| 2021-01-12 | 8.43 | 8.39 | 8.4 | 8.42 | 65000.0 | 8.35 |
| 2021-01-11 | 8.47 | 8.37 | 8.45 | 8.4 | 226600.0 | 8.33 |
| 2021-01-08 | 8.45 | 8.4 | 8.43 | 8.44 | 71400.0 | 8.37 |
| 2021-01-07 | 8.48 | 8.39 | 8.46 | 8.43 | 127700.0 | 8.36 |
| 2021-01-06 | 8.47 | 8.4 | 8.44 | 8.42 | 111600.0 | 8.35 |
| 2021-01-05 | 8.47 | 8.42 | 8.42 | 8.45 | 77200.0 | 8.38 |
| 2021-01-04 | 8.5 | 8.41 | 8.49 | 8.45 | 160600.0 | 8.38 |
| 2020-12-31 | 8.49 | 8.41 | 8.41 | 8.49 | 127900.0 | 8.42 |
| 2020-12-30 | 8.44 | 8.33 | 8.33 | 8.42 | 121300.0 | 8.35 |
| 2020-12-29 | 8.36 | 8.26 | 8.26 | 8.35 | 156800.0 | 8.28 |
| 2020-12-28 | 8.33 | 8.21 | 8.32 | 8.28 | 276100.0 | 8.21 |
| 2020-12-24 | 8.31 | 8.25 | 8.27 | 8.31 | 69800.0 | 8.24 |
| 2020-12-23 | 8.3 | 8.25 | 8.27 | 8.25 | 210800.0 | 8.18 |
| 2020-12-22 | 8.33 | 8.28 | 8.32 | 8.3 | 205400.0 | 8.23 |
| 2020-12-21 | 8.4 | 8.32 | 8.36 | 8.32 | 157500.0 | 8.25 |
| 2020-12-18 | 8.39 | 8.33 | 8.37 | 8.38 | 119900.0 | 8.31 |
| 2020-12-17 | 8.38 | 8.35 | 8.37 | 8.36 | 71500.0 | 8.29 |
| 2020-12-16 | 8.46 | 8.36 | 8.46 | 8.37 | 121200.0 | 8.3 |
| 2020-12-15 | 8.53 | 8.42 | 8.49 | 8.48 | 154500.0 | 8.41 |
| 2020-12-14 | 8.59 | 8.47 | 8.58 | 8.49 | 155400.0 | 8.42 |
| 2020-12-11 | 8.6 | 8.57 | 8.58 | 8.6 | 28100.0 | 8.53 |
| 2020-12-10 | 8.62 | 8.57 | 8.58 | 8.61 | 40400.0 | 8.51 |
| 2020-12-09 | 8.64 | 8.58 | 8.59 | 8.61 | 58700.0 | 8.51 |
| 2020-12-08 | 8.63 | 8.54 | 8.55 | 8.61 | 65300.0 | 8.51 |
| 2020-12-07 | 8.6 | 8.54 | 8.6 | 8.55 | 75100.0 | 8.45 |
| 2020-12-04 | 8.64 | 8.57 | 8.58 | 8.6 | 68600.0 | 8.5 |
| 2020-12-03 | 8.65 | 8.47 | 8.53 | 8.6 | 122900.0 | 8.5 |
| 2020-12-02 | 8.54 | 8.45 | 8.5 | 8.53 | 148500.0 | 8.43 |
| 2020-12-01 | 8.5 | 8.39 | 8.41 | 8.49 | 108600.0 | 8.39 |
| 2020-11-30 | 8.45 | 8.38 | 8.44 | 8.42 | 76900.0 | 8.32 |
| 2020-11-27 | 8.45 | 8.38 | 8.4 | 8.41 | 50300.0 | 8.31 |
| 2020-11-25 | 8.4 | 8.35 | 8.35 | 8.37 | 53000.0 | 8.27 |
| 2020-11-24 | 8.41 | 8.35 | 8.38 | 8.36 | 56300.0 | 8.26 |
| 2020-11-23 | 8.37 | 8.34 | 8.36 | 8.35 | 65300.0 | 8.25 |
| 2020-11-20 | 8.38 | 8.33 | 8.36 | 8.33 | 109100.0 | 8.23 |
| 2020-11-19 | 8.39 | 8.36 | 8.36 | 8.37 | 58800.0 | 8.27 |
| 2020-11-18 | 8.38 | 8.33 | 8.36 | 8.36 | 51900.0 | 8.26 |
| 2020-11-17 | 8.4 | 8.34 | 8.34 | 8.36 | 49400.0 | 8.26 |
| 2020-11-16 | 8.4 | 8.33 | 8.38 | 8.34 | 38700.0 | 8.24 |
| 2020-11-13 | 8.4 | 8.32 | 8.36 | 8.36 | 81500.0 | 8.26 |
| 2020-11-12 | 8.43 | 8.38 | 8.38 | 8.4 | 73100.0 | 8.26 |
| 2020-11-11 | 8.41 | 8.35 | 8.38 | 8.38 | 30400.0 | 8.24 |
| 2020-11-10 | 8.4 | 8.28 | 8.38 | 8.37 | 90800.0 | 8.23 |
| 2020-11-09 | 8.35 | 8.28 | 8.33 | 8.34 | 42400.0 | 8.2 |
| 2020-11-06 | 8.3 | 8.25 | 8.26 | 8.29 | 43100.0 | 8.16 |
| 2020-11-05 | 8.33 | 8.24 | 8.29 | 8.26 | 87800.0 | 8.13 |
| 2020-11-04 | 8.3 | 8.21 | 8.28 | 8.28 | 88000.0 | 8.15 |
| 2020-11-03 | 8.25 | 8.15 | 8.18 | 8.24 | 67700.0 | 8.11 |
| 2020-11-02 | 8.18 | 8.13 | 8.13 | 8.15 | 37500.0 | 8.02 |
| 2020-10-30 | 8.2 | 8.13 | 8.2 | 8.13 | 68200.0 | 8.0 |
| 2020-10-29 | 8.18 | 8.08 | 8.1 | 8.15 | 67500.0 | 8.02 |
| 2020-10-28 | 8.11 | 8.0 | 8.02 | 8.1 | 169100.0 | 7.97 |
| 2020-10-27 | 8.08 | 7.97 | 8.02 | 8.02 | 295700.0 | 7.89 |
| 2020-10-26 | 8.15 | 8.05 | 8.12 | 8.05 | 120400.0 | 7.92 |
| 2020-10-23 | 8.17 | 8.11 | 8.15 | 8.13 | 83500.0 | 8.0 |
| 2020-10-22 | 8.23 | 8.16 | 8.23 | 8.16 | 54400.0 | 8.03 |
| 2020-10-21 | 8.25 | 8.15 | 8.25 | 8.21 | 122600.0 | 8.08 |
| 2020-10-20 | 8.25 | 8.15 | 8.15 | 8.25 | 94700.0 | 8.12 |
| 2020-10-19 | 8.18 | 8.13 | 8.16 | 8.13 | 99200.0 | 8.0 |
| 2020-10-16 | 8.22 | 8.12 | 8.2 | 8.16 | 60500.0 | 8.03 |
| 2020-10-15 | 8.25 | 8.15 | 8.24 | 8.19 | 39000.0 | 8.06 |
| 2020-10-14 | 8.26 | 8.21 | 8.26 | 8.23 | 46100.0 | 8.1 |
| 2020-10-13 | 8.28 | 8.25 | 8.28 | 8.27 | 69300.0 | 8.1 |
| 2020-10-12 | 8.3 | 8.24 | 8.28 | 8.26 | 46300.0 | 8.09 |
| 2020-10-09 | 8.3 | 8.24 | 8.3 | 8.26 | 74200.0 | 8.09 |
| 2020-10-08 | 8.35 | 8.25 | 8.34 | 8.29 | 81700.0 | 8.12 |
| 2020-10-07 | 8.35 | 8.26 | 8.33 | 8.33 | 87500.0 | 8.16 |
| 2020-10-06 | 8.33 | 8.28 | 8.3 | 8.3 | 56300.0 | 8.13 |
| 2020-10-05 | 8.35 | 8.26 | 8.33 | 8.3 | 80300.0 | 8.13 |
| 2020-10-02 | 8.35 | 8.28 | 8.28 | 8.32 | 73200.0 | 8.15 |
| 2020-10-01 | 8.33 | 8.27 | 8.29 | 8.31 | 72100.0 | 8.14 |
| 2020-09-30 | 8.3 | 8.25 | 8.27 | 8.28 | 120100.0 | 8.11 |
| 2020-09-29 | 8.27 | 8.23 | 8.26 | 8.24 | 92900.0 | 8.07 |
| 2020-09-28 | 8.29 | 8.25 | 8.27 | 8.26 | 81200.0 | 8.09 |
| 2020-09-25 | 8.25 | 8.17 | 8.19 | 8.25 | 63600.0 | 8.08 |
| 2020-09-24 | 8.2 | 8.15 | 8.18 | 8.2 | 91100.0 | 8.03 |
| 2020-09-23 | 8.24 | 8.19 | 8.21 | 8.19 | 31900.0 | 8.02 |
| 2020-09-22 | 8.23 | 8.2 | 8.2 | 8.21 | 51000.0 | 8.04 |
| 2020-09-21 | 8.24 | 8.2 | 8.23 | 8.21 | 77700.0 | 8.04 |
| 2020-09-18 | 8.25 | 8.21 | 8.21 | 8.23 | 62800.0 | 8.06 |
| 2020-09-17 | 8.26 | 8.21 | 8.24 | 8.21 | 67500.0 | 8.04 |
| 2020-09-16 | 8.27 | 8.21 | 8.26 | 8.21 | 57800.0 | 8.04 |
| 2020-09-15 | 8.28 | 8.21 | 8.26 | 8.24 | 96800.0 | 8.07 |
| 2020-09-14 | 8.35 | 8.27 | 8.32 | 8.27 | 68400.0 | 8.1 |
| 2020-09-11 | 8.38 | 8.33 | 8.38 | 8.36 | 103900.0 | 8.16 |
| 2020-09-10 | 8.38 | 8.29 | 8.29 | 8.36 | 70600.0 | 8.16 |
| 2020-09-09 | 8.29 | 8.17 | 8.17 | 8.29 | 77700.0 | 8.09 |
| 2020-09-08 | 8.28 | 8.16 | 8.27 | 8.17 | 105900.0 | 7.97 |
| 2020-09-04 | 8.33 | 8.24 | 8.32 | 8.28 | 138300.0 | 8.08 |
| 2020-09-03 | 8.39 | 8.3 | 8.34 | 8.31 | 78100.0 | 8.11 |
| 2020-09-02 | 8.37 | 8.31 | 8.35 | 8.34 | 103600.0 | 8.14 |
| 2020-09-01 | 8.34 | 8.29 | 8.32 | 8.33 | 85900.0 | 8.13 |
| 2020-08-31 | 8.33 | 8.26 | 8.26 | 8.29 | 191300.0 | 8.09 |
| 2020-08-28 | 8.24 | 8.02 | 8.05 | 8.22 | 202000.0 | 8.02 |
| 2020-08-27 | 8.14 | 8.0 | 8.12 | 8.04 | 142700.0 | 7.84 |
| 2020-08-26 | 8.21 | 8.06 | 8.21 | 8.08 | 145800.0 | 7.88 |
| 2020-08-25 | 8.24 | 8.16 | 8.24 | 8.19 | 108900.0 | 7.99 |
| 2020-08-24 | 8.31 | 8.22 | 8.28 | 8.24 | 134200.0 | 8.04 |
| 2020-08-21 | 8.35 | 8.25 | 8.29 | 8.26 | 76800.0 | 8.06 |
| 2020-08-20 | 8.31 | 8.26 | 8.3 | 8.3 | 69200.0 | 8.1 |
| 2020-08-19 | 8.35 | 8.25 | 8.35 | 8.28 | 155700.0 | 8.08 |
| 2020-08-18 | 8.4 | 8.31 | 8.35 | 8.32 | 92300.0 | 8.12 |
| 2020-08-17 | 8.36 | 8.33 | 8.35 | 8.33 | 86200.0 | 8.13 |
| 2020-08-14 | 8.44 | 8.35 | 8.41 | 8.37 | 80100.0 | 8.16 |
| 2020-08-13 | 8.47 | 8.38 | 8.47 | 8.39 | 163000.0 | 8.18 |
| 2020-08-12 | 8.67 | 8.46 | 8.63 | 8.48 | 254100.0 | 8.24 |
| 2020-08-11 | 8.7 | 8.6 | 8.69 | 8.61 | 130800.0 | 8.36 |
| 2020-08-10 | 8.7 | 8.67 | 8.67 | 8.67 | 132400.0 | 8.42 |
| 2020-08-07 | 8.68 | 8.63 | 8.66 | 8.67 | 109200.0 | 8.42 |
| 2020-08-06 | 8.67 | 8.61 | 8.66 | 8.65 | 88600.0 | 8.4 |
| 2020-08-05 | 8.68 | 8.61 | 8.65 | 8.62 | 100700.0 | 8.37 |
| 2020-08-04 | 8.76 | 8.57 | 8.65 | 8.64 | 489500.0 | 8.39 |
| 2020-08-03 | 8.49 | 8.43 | 8.43 | 8.46 | 137900.0 | 8.22 |
| 2020-07-31 | 8.46 | 8.37 | 8.44 | 8.42 | 142200.0 | 8.18 |
| 2020-07-30 | 8.38 | 8.34 | 8.35 | 8.37 | 117200.0 | 8.13 |
| 2020-07-29 | 8.36 | 8.31 | 8.34 | 8.34 | 97800.0 | 8.1 |
| 2020-07-28 | 8.32 | 8.23 | 8.23 | 8.31 | 182700.0 | 8.07 |
| 2020-07-27 | 8.23 | 8.19 | 8.2 | 8.23 | 60600.0 | 8.0 |
| 2020-07-24 | 8.23 | 8.18 | 8.19 | 8.2 | 53000.0 | 7.97 |
| 2020-07-23 | 8.23 | 8.12 | 8.12 | 8.18 | 118300.0 | 7.95 |
| 2020-07-22 | 8.15 | 8.11 | 8.13 | 8.15 | 70500.0 | 7.92 |
| 2020-07-21 | 8.15 | 8.11 | 8.14 | 8.13 | 50300.0 | 7.9 |
| 2020-07-20 | 8.15 | 8.12 | 8.13 | 8.12 | 93300.0 | 7.89 |
| 2020-07-17 | 8.14 | 8.1 | 8.12 | 8.14 | 103400.0 | 7.91 |
| 2020-07-16 | 8.13 | 8.09 | 8.11 | 8.1 | 86400.0 | 7.87 |
| 2020-07-15 | 8.14 | 8.08 | 8.1 | 8.13 | 71400.0 | 7.9 |
| 2020-07-14 | 8.1 | 8.05 | 8.05 | 8.08 | 86800.0 | 7.85 |
| 2020-07-13 | 8.28 | 8.12 | 8.25 | 8.13 | 90900.0 | 7.86 |
| 2020-07-10 | 8.28 | 8.18 | 8.19 | 8.21 | 108400.0 | 7.94 |
| 2020-07-09 | 8.18 | 8.0 | 8.02 | 8.18 | 194000.0 | 7.91 |
| 2020-07-08 | 8.02 | 7.96 | 7.96 | 8.01 | 215800.0 | 7.75 |
| 2020-07-07 | 7.95 | 7.88 | 7.88 | 7.94 | 258500.0 | 7.68 |
| 2020-07-06 | 7.89 | 7.78 | 7.8 | 7.89 | 281400.0 | 7.63 |
| 2020-07-02 | 7.83 | 7.75 | 7.8 | 7.75 | 141900.0 | 7.5 |
| 2020-07-01 | 7.8 | 7.75 | 7.76 | 7.8 | 83100.0 | 7.54 |
| 2020-06-30 | 7.76 | 7.69 | 7.73 | 7.76 | 147200.0 | 7.51 |
| 2020-06-29 | 7.72 | 7.67 | 7.72 | 7.69 | 109200.0 | 7.44 |
| 2020-06-26 | 7.74 | 7.66 | 7.74 | 7.67 | 124500.0 | 7.42 |
| 2020-06-25 | 7.78 | 7.69 | 7.76 | 7.71 | 105700.0 | 7.46 |
| 2020-06-24 | 7.82 | 7.73 | 7.81 | 7.75 | 94200.0 | 7.5 |
| 2020-06-23 | 7.83 | 7.76 | 7.76 | 7.8 | 98900.0 | 7.54 |
| 2020-06-22 | 7.79 | 7.77 | 7.78 | 7.77 | 102200.0 | 7.52 |
| 2020-06-19 | 7.81 | 7.76 | 7.78 | 7.79 | 154800.0 | 7.54 |
| 2020-06-18 | 7.81 | 7.74 | 7.78 | 7.75 | 142900.0 | 7.5 |
| 2020-06-17 | 7.78 | 7.75 | 7.76 | 7.76 | 87900.0 | 7.51 |
| 2020-06-16 | 7.8 | 7.72 | 7.75 | 7.76 | 101600.0 | 7.51 |
| 2020-06-15 | 7.74 | 7.63 | 7.63 | 7.73 | 101400.0 | 7.48 |
| 2020-06-12 | 7.75 | 7.63 | 7.64 | 7.69 | 148800.0 | 7.44 |
| 2020-06-11 | 7.71 | 7.6 | 7.7 | 7.62 | 225600.0 | 7.37 |
| 2020-06-10 | 7.73 | 7.64 | 7.64 | 7.7 | 234500.0 | 7.41 |
| 2020-06-09 | 7.68 | 7.62 | 7.62 | 7.65 | 110100.0 | 7.37 |
| 2020-06-08 | 7.66 | 7.56 | 7.56 | 7.62 | 161500.0 | 7.34 |
| 2020-06-05 | 7.61 | 7.54 | 7.57 | 7.55 | 201400.0 | 7.27 |
| 2020-06-04 | 7.61 | 7.49 | 7.55 | 7.53 | 138600.0 | 7.25 |
| 2020-06-03 | 7.67 | 7.54 | 7.62 | 7.55 | 153700.0 | 7.27 |
| 2020-06-02 | 7.68 | 7.59 | 7.59 | 7.59 | 97600.0 | 7.31 |
| 2020-06-01 | 7.65 | 7.55 | 7.58 | 7.61 | 124600.0 | 7.33 |
| 2020-05-29 | 7.56 | 7.46 | 7.46 | 7.56 | 141500.0 | 7.28 |
| 2020-05-28 | 7.46 | 7.37 | 7.37 | 7.43 | 136300.0 | 7.15 |
| 2020-05-27 | 7.38 | 7.33 | 7.34 | 7.37 | 151000.0 | 7.1 |
| 2020-05-26 | 7.37 | 7.3 | 7.36 | 7.31 | 155200.0 | 7.04 |
| 2020-05-22 | 7.33 | 7.3 | 7.3 | 7.31 | 103600.0 | 7.04 |
| 2020-05-21 | 7.32 | 7.27 | 7.29 | 7.29 | 151600.0 | 7.02 |
| 2020-05-20 | 7.33 | 7.26 | 7.26 | 7.28 | 168500.0 | 7.01 |
| 2020-05-19 | 7.26 | 7.22 | 7.23 | 7.26 | 83700.0 | 6.99 |
| 2020-05-18 | 7.25 | 7.2 | 7.2 | 7.21 | 97600.0 | 6.94 |
| 2020-05-15 | 7.23 | 7.18 | 7.22 | 7.2 | 117100.0 | 6.93 |
| 2020-05-14 | 7.26 | 7.15 | 7.23 | 7.19 | 134800.0 | 6.92 |
| 2020-05-13 | 7.4 | 7.25 | 7.38 | 7.27 | 70500.0 | 7.0 |
| 2020-05-12 | 7.43 | 7.37 | 7.41 | 7.42 | 89300.0 | 7.11 |
| 2020-05-11 | 7.45 | 7.39 | 7.43 | 7.41 | 61600.0 | 7.1 |
| 2020-05-08 | 7.45 | 7.38 | 7.39 | 7.44 | 70700.0 | 7.13 |
| 2020-05-07 | 7.38 | 7.31 | 7.32 | 7.36 | 165000.0 | 7.05 |
| 2020-05-06 | 7.35 | 7.28 | 7.28 | 7.3 | 114300.0 | 7.0 |
| 2020-05-05 | 7.31 | 7.22 | 7.24 | 7.3 | 168200.0 | 7.0 |
| 2020-05-04 | 7.27 | 7.21 | 7.22 | 7.23 | 103300.0 | 6.93 |
| 2020-05-01 | 7.25 | 7.15 | 7.18 | 7.24 | 107400.0 | 6.94 |
| 2020-04-30 | 7.21 | 7.15 | 7.16 | 7.19 | 113300.0 | 6.89 |
| 2020-04-29 | 7.25 | 7.1 | 7.1 | 7.17 | 186300.0 | 6.87 |
| 2020-04-28 | 7.18 | 7.05 | 7.18 | 7.06 | 274700.0 | 6.77 |
| 2020-04-27 | 7.19 | 7.0 | 7.19 | 7.06 | 412900.0 | 6.77 |
| 2020-04-24 | 7.36 | 7.19 | 7.36 | 7.19 | 190300.0 | 6.89 |
| 2020-04-23 | 7.46 | 7.32 | 7.45 | 7.36 | 203800.0 | 7.05 |
| 2020-04-22 | 7.45 | 7.37 | 7.44 | 7.42 | 84400.0 | 7.11 |
| 2020-04-21 | 7.46 | 7.35 | 7.39 | 7.42 | 60700.0 | 7.11 |
| 2020-04-20 | 7.59 | 7.4 | 7.44 | 7.41 | 232600.0 | 7.1 |
| 2020-04-17 | 7.56 | 7.42 | 7.52 | 7.43 | 131300.0 | 7.12 |
| 2020-04-16 | 7.62 | 7.38 | 7.62 | 7.43 | 160900.0 | 7.12 |
| 2020-04-15 | 7.6 | 7.37 | 7.42 | 7.58 | 130500.0 | 7.26 |
| 2020-04-14 | 7.66 | 7.5 | 7.54 | 7.57 | 158100.0 | 7.25 |
| 2020-04-13 | 7.6 | 7.43 | 7.6 | 7.55 | 225300.0 | 7.2 |
| 2020-04-09 | 7.61 | 7.4 | 7.4 | 7.61 | 275600.0 | 7.26 |
| 2020-04-08 | 7.39 | 7.19 | 7.19 | 7.3 | 186200.0 | 6.96 |
| 2020-04-07 | 7.37 | 7.17 | 7.24 | 7.18 | 255300.0 | 6.85 |
| 2020-04-06 | 7.23 | 7.07 | 7.13 | 7.12 | 313900.0 | 6.79 |
| 2020-04-03 | 7.26 | 6.97 | 7.26 | 7.1 | 179800.0 | 6.77 |
| 2020-04-02 | 7.35 | 7.19 | 7.29 | 7.22 | 187000.0 | 6.89 |
| 2020-04-01 | 7.5 | 7.2 | 7.4 | 7.29 | 268600.0 | 6.95 |
| 2020-03-31 | 7.53 | 7.44 | 7.49 | 7.45 | 321100.0 | 7.11 |
| 2020-03-30 | 7.53 | 7.24 | 7.28 | 7.49 | 453200.0 | 7.14 |
| 2020-03-27 | 7.54 | 7.22 | 7.33 | 7.33 | 627300.0 | 6.99 |
| 2020-03-26 | 7.54 | 7.26 | 7.32 | 7.44 | 1028300.0 | 7.1 |
| 2020-03-25 | 7.33 | 6.68 | 6.7 | 7.31 | 544600.0 | 6.97 |
| 2020-03-24 | 7.0 | 6.65 | 6.67 | 6.75 | 350400.0 | 6.44 |
| 2020-03-23 | 6.8 | 6.27 | 6.8 | 6.57 | 351600.0 | 6.27 |
| 2020-03-20 | 7.19 | 6.35 | 6.35 | 6.9 | 686900.0 | 6.58 |
| 2020-03-19 | 6.77 | 5.83 | 6.17 | 6.38 | 544400.0 | 6.09 |
| 2020-03-18 | 7.03 | 6.01 | 6.9 | 6.25 | 522700.0 | 5.96 |
| 2020-03-17 | 7.34 | 7.02 | 7.2 | 7.23 | 408400.0 | 6.9 |
| 2020-03-16 | 7.47 | 7.0 | 7.35 | 7.15 | 480200.0 | 6.82 |
| 2020-03-13 | 7.58 | 7.19 | 7.3 | 7.58 | 478700.0 | 7.23 |
| 2020-03-12 | 7.65 | 6.86 | 7.6 | 6.97 | 631100.0 | 6.65 |
| 2020-03-11 | 8.34 | 7.89 | 8.32 | 7.92 | 440700.0 | 7.52 |
| 2020-03-10 | 8.53 | 8.27 | 8.51 | 8.4 | 323400.0 | 7.98 |
| 2020-03-09 | 8.67 | 8.46 | 8.61 | 8.5 | 243500.0 | 8.07 |
| 2020-03-06 | 8.78 | 8.71 | 8.73 | 8.71 | 114300.0 | 8.27 |
| 2020-03-05 | 8.8 | 8.73 | 8.75 | 8.76 | 91500.0 | 8.32 |
| 2020-03-04 | 8.8 | 8.73 | 8.78 | 8.77 | 167400.0 | 8.33 |
| 2020-03-03 | 8.8 | 8.72 | 8.72 | 8.78 | 141400.0 | 8.34 |
| 2020-03-02 | 8.77 | 8.52 | 8.52 | 8.72 | 224000.0 | 8.28 |
| 2020-02-28 | 8.83 | 8.51 | 8.79 | 8.51 | 480500.0 | 8.08 |
| 2020-02-27 | 9.0 | 8.82 | 8.94 | 8.84 | 189400.0 | 8.4 |
| 2020-02-26 | 9.01 | 8.96 | 9.01 | 8.99 | 99100.0 | 8.54 |
| 2020-02-25 | 9.01 | 8.97 | 8.98 | 9.01 | 114200.0 | 8.56 |
| 2020-02-24 | 9.01 | 8.93 | 9.01 | 8.95 | 145200.0 | 8.5 |
| 2020-02-21 | 9.02 | 8.97 | 8.99 | 8.98 | 96500.0 | 8.53 |
| 2020-02-20 | 9.0 | 8.94 | 8.97 | 8.99 | 162800.0 | 8.54 |
| 2020-02-19 | 8.96 | 8.9 | 8.9 | 8.96 | 120400.0 | 8.51 |
| 2020-02-18 | 8.9 | 8.85 | 8.85 | 8.9 | 70500.0 | 8.45 |