| 名前 | MFS Charter Income Trust Common Stock |
| ティッカー | MCR |
| 国 | United States |
| 上場年 | 1989.0 |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 8.9 | 8.84 | 8.9 | 8.85 | 68200.0 | 8.85 |
| 2021-02-12 | 9.0 | 8.95 | 8.99 | 8.97 | 51300.0 | 8.91 |
| 2021-02-11 | 9.03 | 8.97 | 9.01 | 8.99 | 52600.0 | 8.93 |
| 2021-02-10 | 9.02 | 8.98 | 8.98 | 9.01 | 75100.0 | 8.95 |
| 2021-02-09 | 9.02 | 8.96 | 8.99 | 8.98 | 128300.0 | 8.92 |
| 2021-02-08 | 9.09 | 8.93 | 8.98 | 9.03 | 76900.0 | 8.97 |
| 2021-02-05 | 8.96 | 8.89 | 8.89 | 8.94 | 55500.0 | 8.88 |
| 2021-02-04 | 8.99 | 8.77 | 8.77 | 8.91 | 116000.0 | 8.85 |
| 2021-02-03 | 8.84 | 8.73 | 8.79 | 8.74 | 74000.0 | 8.68 |
| 2021-02-02 | 8.86 | 8.73 | 8.73 | 8.81 | 50700.0 | 8.75 |
| 2021-02-01 | 8.76 | 8.71 | 8.76 | 8.74 | 83900.0 | 8.68 |
| 2021-01-29 | 8.77 | 8.71 | 8.77 | 8.75 | 76700.0 | 8.69 |
| 2021-01-28 | 8.77 | 8.72 | 8.74 | 8.77 | 67800.0 | 8.71 |
| 2021-01-27 | 8.79 | 8.71 | 8.79 | 8.77 | 56800.0 | 8.71 |
| 2021-01-26 | 8.77 | 8.69 | 8.77 | 8.77 | 43200.0 | 8.71 |
| 2021-01-25 | 8.71 | 8.65 | 8.7 | 8.71 | 75700.0 | 8.65 |
| 2021-01-22 | 8.8 | 8.65 | 8.65 | 8.69 | 70600.0 | 8.63 |
| 2021-01-21 | 8.65 | 8.61 | 8.62 | 8.64 | 52100.0 | 8.58 |
| 2021-01-20 | 8.71 | 8.62 | 8.66 | 8.63 | 76600.0 | 8.57 |
| 2021-01-19 | 8.73 | 8.66 | 8.67 | 8.69 | 58500.0 | 8.63 |
| 2021-01-15 | 8.78 | 8.63 | 8.78 | 8.64 | 63100.0 | 8.52 |
| 2021-01-14 | 8.75 | 8.6 | 8.6 | 8.69 | 62700.0 | 8.57 |
| 2021-01-13 | 8.62 | 8.56 | 8.62 | 8.58 | 55500.0 | 8.46 |
| 2021-01-12 | 8.65 | 8.56 | 8.63 | 8.58 | 53500.0 | 8.46 |
| 2021-01-11 | 8.7 | 8.56 | 8.61 | 8.66 | 79300.0 | 8.54 |
| 2021-01-08 | 8.68 | 8.52 | 8.56 | 8.65 | 50200.0 | 8.53 |
| 2021-01-07 | 8.64 | 8.51 | 8.63 | 8.57 | 159100.0 | 8.45 |
| 2021-01-06 | 8.72 | 8.57 | 8.65 | 8.65 | 80500.0 | 8.53 |
| 2021-01-05 | 8.71 | 8.63 | 8.69 | 8.68 | 53300.0 | 8.56 |
| 2021-01-04 | 8.77 | 8.66 | 8.77 | 8.68 | 99400.0 | 8.56 |
| 2020-12-31 | 8.79 | 8.69 | 8.76 | 8.77 | 137200.0 | 8.65 |
| 2020-12-30 | 8.69 | 8.63 | 8.67 | 8.67 | 57100.0 | 8.55 |
| 2020-12-29 | 8.79 | 8.52 | 8.55 | 8.61 | 110700.0 | 8.49 |
| 2020-12-28 | 8.53 | 8.44 | 8.47 | 8.52 | 68600.0 | 8.41 |
| 2020-12-24 | 8.47 | 8.43 | 8.46 | 8.45 | 19300.0 | 8.34 |
| 2020-12-23 | 8.47 | 8.41 | 8.41 | 8.44 | 44000.0 | 8.33 |
| 2020-12-22 | 8.44 | 8.39 | 8.41 | 8.41 | 83600.0 | 8.3 |
| 2020-12-21 | 8.45 | 8.4 | 8.45 | 8.41 | 72200.0 | 8.3 |
| 2020-12-18 | 8.47 | 8.42 | 8.47 | 8.42 | 67400.0 | 8.31 |
| 2020-12-17 | 8.46 | 8.43 | 8.43 | 8.44 | 58500.0 | 8.33 |
| 2020-12-16 | 8.52 | 8.42 | 8.5 | 8.43 | 108900.0 | 8.32 |
| 2020-12-15 | 8.6 | 8.53 | 8.59 | 8.55 | 74200.0 | 8.43 |
| 2020-12-14 | 8.64 | 8.52 | 8.64 | 8.6 | 131800.0 | 8.43 |
| 2020-12-11 | 8.6 | 8.49 | 8.51 | 8.58 | 203600.0 | 8.41 |
| 2020-12-10 | 8.5 | 8.46 | 8.5 | 8.49 | 54600.0 | 8.32 |
| 2020-12-09 | 8.5 | 8.47 | 8.48 | 8.47 | 146500.0 | 8.3 |
| 2020-12-08 | 8.5 | 8.46 | 8.47 | 8.48 | 110900.0 | 8.31 |
| 2020-12-07 | 8.5 | 8.45 | 8.46 | 8.46 | 113300.0 | 8.29 |
| 2020-12-04 | 8.52 | 8.45 | 8.52 | 8.51 | 100500.0 | 8.34 |
| 2020-12-03 | 8.52 | 8.47 | 8.5 | 8.52 | 76500.0 | 8.35 |
| 2020-12-02 | 8.58 | 8.46 | 8.55 | 8.49 | 214800.0 | 8.32 |
| 2020-12-01 | 8.63 | 8.5 | 8.51 | 8.59 | 99200.0 | 8.42 |
| 2020-11-30 | 8.53 | 8.47 | 8.51 | 8.53 | 80300.0 | 8.36 |
| 2020-11-27 | 8.51 | 8.39 | 8.51 | 8.5 | 89800.0 | 8.33 |
| 2020-11-25 | 8.5 | 8.43 | 8.44 | 8.5 | 62700.0 | 8.33 |
| 2020-11-24 | 8.51 | 8.41 | 8.51 | 8.47 | 75900.0 | 8.3 |
| 2020-11-23 | 8.46 | 8.4 | 8.44 | 8.45 | 55200.0 | 8.28 |
| 2020-11-20 | 8.48 | 8.42 | 8.46 | 8.43 | 69200.0 | 8.26 |
| 2020-11-19 | 8.5 | 8.46 | 8.48 | 8.48 | 39900.0 | 8.31 |
| 2020-11-18 | 8.5 | 8.44 | 8.44 | 8.5 | 53800.0 | 8.33 |
| 2020-11-17 | 8.46 | 8.42 | 8.45 | 8.45 | 50300.0 | 8.28 |
| 2020-11-16 | 8.5 | 8.47 | 8.5 | 8.48 | 88300.0 | 8.25 |
| 2020-11-13 | 8.5 | 8.48 | 8.49 | 8.49 | 74200.0 | 8.26 |
| 2020-11-12 | 8.49 | 8.43 | 8.49 | 8.46 | 46700.0 | 8.23 |
| 2020-11-11 | 8.49 | 8.45 | 8.49 | 8.45 | 83300.0 | 8.22 |
| 2020-11-10 | 8.49 | 8.44 | 8.45 | 8.48 | 66000.0 | 8.25 |
| 2020-11-09 | 8.49 | 8.45 | 8.47 | 8.48 | 104200.0 | 8.25 |
| 2020-11-06 | 8.47 | 8.45 | 8.47 | 8.47 | 46300.0 | 8.24 |
| 2020-11-05 | 8.47 | 8.44 | 8.44 | 8.47 | 58300.0 | 8.24 |
| 2020-11-04 | 8.44 | 8.37 | 8.37 | 8.39 | 55500.0 | 8.16 |
| 2020-11-03 | 8.47 | 8.21 | 8.24 | 8.36 | 90500.0 | 8.13 |
| 2020-11-02 | 8.24 | 8.16 | 8.19 | 8.21 | 90700.0 | 7.99 |
| 2020-10-30 | 8.17 | 7.91 | 8.0 | 8.16 | 147300.0 | 7.94 |
| 2020-10-29 | 8.1 | 7.99 | 8.01 | 8.04 | 80400.0 | 7.82 |
| 2020-10-28 | 8.18 | 8.01 | 8.12 | 8.03 | 99900.0 | 7.81 |
| 2020-10-27 | 8.22 | 8.17 | 8.2 | 8.21 | 34400.0 | 7.99 |
| 2020-10-26 | 8.24 | 8.13 | 8.24 | 8.22 | 42700.0 | 8.0 |
| 2020-10-23 | 8.27 | 8.19 | 8.19 | 8.23 | 33200.0 | 8.01 |
| 2020-10-22 | 8.22 | 7.8 | 8.2 | 8.21 | 30300.0 | 7.99 |
| 2020-10-21 | 8.22 | 8.2 | 8.2 | 8.21 | 31700.0 | 7.99 |
| 2020-10-20 | 8.23 | 8.17 | 8.17 | 8.21 | 35200.0 | 7.99 |
| 2020-10-19 | 8.25 | 8.17 | 8.22 | 8.17 | 80900.0 | 7.95 |
| 2020-10-16 | 8.25 | 8.22 | 8.24 | 8.22 | 90900.0 | 8.0 |
| 2020-10-15 | 8.27 | 8.22 | 8.27 | 8.25 | 67200.0 | 8.03 |
| 2020-10-14 | 8.29 | 8.24 | 8.26 | 8.26 | 49900.0 | 8.04 |
| 2020-10-13 | 8.26 | 8.22 | 8.24 | 8.26 | 33700.0 | 8.04 |
| 2020-10-12 | 8.36 | 8.3 | 8.3 | 8.32 | 41000.0 | 8.04 |
| 2020-10-09 | 8.34 | 8.27 | 8.28 | 8.31 | 87900.0 | 8.03 |
| 2020-10-08 | 8.3 | 8.22 | 8.22 | 8.23 | 47400.0 | 7.95 |
| 2020-10-07 | 8.25 | 8.2 | 8.21 | 8.25 | 58100.0 | 7.97 |
| 2020-10-06 | 8.18 | 8.1 | 8.12 | 8.13 | 108800.0 | 7.85 |
| 2020-10-05 | 8.18 | 8.12 | 8.15 | 8.14 | 83600.0 | 7.86 |
| 2020-10-02 | 8.2 | 8.07 | 8.11 | 8.12 | 59200.0 | 7.85 |
| 2020-10-01 | 8.09 | 8.01 | 8.01 | 8.07 | 85800.0 | 7.8 |
| 2020-09-30 | 8.14 | 8.01 | 8.14 | 8.01 | 111400.0 | 7.74 |
| 2020-09-29 | 8.09 | 8.01 | 8.04 | 8.05 | 103300.0 | 7.78 |
| 2020-09-28 | 8.17 | 8.1 | 8.1 | 8.11 | 66300.0 | 7.84 |
| 2020-09-25 | 8.1 | 8.03 | 8.09 | 8.1 | 79100.0 | 7.83 |
| 2020-09-24 | 8.2 | 8.0 | 8.2 | 8.1 | 73900.0 | 7.83 |
| 2020-09-23 | 8.35 | 8.17 | 8.3 | 8.17 | 62700.0 | 7.89 |
| 2020-09-22 | 8.35 | 8.3 | 8.3 | 8.32 | 55200.0 | 8.04 |
| 2020-09-21 | 8.37 | 8.3 | 8.37 | 8.32 | 56500.0 | 8.04 |
| 2020-09-18 | 8.37 | 8.35 | 8.35 | 8.35 | 30800.0 | 8.07 |
| 2020-09-17 | 8.36 | 8.33 | 8.33 | 8.35 | 36200.0 | 8.07 |
| 2020-09-16 | 8.37 | 8.34 | 8.35 | 8.34 | 75200.0 | 8.06 |
| 2020-09-15 | 8.4 | 8.33 | 8.34 | 8.35 | 58500.0 | 8.07 |
| 2020-09-14 | 8.43 | 8.36 | 8.42 | 8.36 | 61300.0 | 8.02 |
| 2020-09-11 | 8.44 | 8.38 | 8.4 | 8.38 | 47000.0 | 8.04 |
| 2020-09-10 | 8.53 | 8.39 | 8.51 | 8.39 | 130200.0 | 8.05 |
| 2020-09-09 | 8.57 | 8.5 | 8.53 | 8.5 | 57300.0 | 8.15 |
| 2020-09-08 | 8.57 | 8.5 | 8.57 | 8.51 | 38200.0 | 8.16 |
| 2020-09-04 | 8.6 | 8.42 | 8.47 | 8.57 | 50800.0 | 8.22 |
| 2020-09-03 | 8.62 | 8.4 | 8.6 | 8.51 | 168600.0 | 8.16 |
| 2020-09-02 | 8.64 | 8.57 | 8.63 | 8.62 | 67900.0 | 8.27 |
| 2020-09-01 | 8.63 | 8.51 | 8.55 | 8.62 | 119800.0 | 8.27 |
| 2020-08-31 | 8.58 | 8.52 | 8.58 | 8.52 | 88500.0 | 8.17 |
| 2020-08-28 | 8.55 | 8.52 | 8.52 | 8.54 | 25300.0 | 8.19 |
| 2020-08-27 | 8.57 | 8.52 | 8.56 | 8.52 | 99200.0 | 8.17 |
| 2020-08-26 | 8.54 | 8.5 | 8.52 | 8.51 | 38400.0 | 8.16 |
| 2020-08-25 | 8.53 | 8.45 | 8.47 | 8.52 | 64500.0 | 8.17 |
| 2020-08-24 | 8.49 | 8.45 | 8.49 | 8.48 | 33600.0 | 8.14 |
| 2020-08-21 | 8.53 | 8.44 | 8.53 | 8.45 | 54500.0 | 8.11 |
| 2020-08-20 | 8.61 | 8.48 | 8.56 | 8.49 | 178700.0 | 8.14 |
| 2020-08-19 | 8.64 | 8.56 | 8.62 | 8.59 | 126200.0 | 8.24 |
| 2020-08-18 | 8.69 | 8.62 | 8.69 | 8.63 | 74200.0 | 8.28 |
| 2020-08-17 | 8.77 | 8.68 | 8.69 | 8.74 | 104800.0 | 8.33 |
| 2020-08-14 | 8.7 | 8.64 | 8.68 | 8.68 | 97900.0 | 8.27 |
| 2020-08-13 | 8.66 | 8.57 | 8.57 | 8.66 | 72700.0 | 8.25 |
| 2020-08-12 | 8.61 | 8.54 | 8.6 | 8.6 | 58300.0 | 8.2 |
| 2020-08-11 | 8.68 | 8.6 | 8.67 | 8.61 | 90700.0 | 8.2 |
| 2020-08-10 | 8.67 | 8.6 | 8.62 | 8.66 | 115300.0 | 8.25 |
| 2020-08-07 | 8.65 | 8.62 | 8.62 | 8.63 | 78900.0 | 8.22 |
| 2020-08-06 | 8.68 | 8.6 | 8.67 | 8.66 | 73400.0 | 8.25 |
| 2020-08-05 | 8.67 | 8.6 | 8.6 | 8.67 | 89900.0 | 8.26 |
| 2020-08-04 | 8.65 | 8.51 | 8.51 | 8.61 | 89700.0 | 8.2 |
| 2020-08-03 | 8.64 | 8.49 | 8.52 | 8.52 | 159900.0 | 8.12 |
| 2020-07-31 | 8.5 | 8.48 | 8.5 | 8.5 | 70100.0 | 8.1 |
| 2020-07-30 | 8.47 | 8.4 | 8.43 | 8.45 | 147500.0 | 8.05 |
| 2020-07-29 | 8.46 | 8.35 | 8.37 | 8.43 | 68400.0 | 8.03 |
| 2020-07-28 | 8.37 | 8.35 | 8.37 | 8.37 | 99000.0 | 7.98 |
| 2020-07-27 | 8.39 | 8.33 | 8.36 | 8.37 | 123800.0 | 7.98 |
| 2020-07-24 | 8.35 | 8.29 | 8.31 | 8.34 | 73300.0 | 7.95 |
| 2020-07-23 | 8.32 | 8.24 | 8.24 | 8.31 | 127100.0 | 7.92 |
| 2020-07-22 | 8.26 | 8.24 | 8.24 | 8.25 | 58500.0 | 7.86 |
| 2020-07-21 | 8.23 | 8.16 | 8.16 | 8.23 | 68400.0 | 7.84 |
| 2020-07-20 | 8.23 | 8.04 | 8.06 | 8.17 | 150800.0 | 7.79 |
| 2020-07-17 | 8.11 | 8.05 | 8.06 | 8.08 | 48200.0 | 7.7 |
| 2020-07-16 | 8.1 | 8.03 | 8.08 | 8.09 | 36100.0 | 7.71 |
| 2020-07-15 | 8.1 | 8.02 | 8.02 | 8.08 | 99700.0 | 7.7 |
| 2020-07-14 | 8.05 | 8.0 | 8.03 | 8.01 | 93100.0 | 7.63 |
| 2020-07-13 | 8.16 | 8.09 | 8.1 | 8.09 | 80600.0 | 7.65 |
| 2020-07-10 | 8.11 | 8.05 | 8.08 | 8.11 | 40000.0 | 7.67 |
| 2020-07-09 | 8.14 | 8.08 | 8.11 | 8.08 | 86800.0 | 7.64 |
| 2020-07-08 | 8.14 | 8.1 | 8.12 | 8.1 | 62400.0 | 7.66 |
| 2020-07-07 | 8.16 | 8.1 | 8.15 | 8.14 | 78800.0 | 7.7 |
| 2020-07-06 | 8.17 | 8.05 | 8.13 | 8.15 | 108100.0 | 7.71 |
| 2020-07-02 | 8.11 | 8.06 | 8.06 | 8.08 | 54800.0 | 7.64 |
| 2020-07-01 | 8.15 | 7.96 | 7.96 | 8.07 | 87900.0 | 7.64 |
| 2020-06-30 | 8.08 | 7.95 | 8.05 | 7.95 | 329200.0 | 7.52 |
| 2020-06-29 | 8.07 | 8.0 | 8.06 | 8.01 | 69100.0 | 7.58 |
| 2020-06-26 | 8.16 | 8.04 | 8.16 | 8.08 | 56800.0 | 7.64 |
| 2020-06-25 | 8.15 | 8.11 | 8.14 | 8.14 | 77600.0 | 7.7 |
| 2020-06-24 | 8.18 | 8.11 | 8.18 | 8.16 | 60600.0 | 7.72 |
| 2020-06-23 | 8.2 | 8.1 | 8.13 | 8.2 | 100900.0 | 7.76 |
| 2020-06-22 | 8.15 | 8.11 | 8.13 | 8.13 | 84300.0 | 7.69 |
| 2020-06-19 | 8.17 | 8.12 | 8.17 | 8.15 | 51900.0 | 7.71 |
| 2020-06-18 | 8.15 | 8.1 | 8.14 | 8.15 | 113700.0 | 7.71 |
| 2020-06-17 | 8.25 | 8.14 | 8.24 | 8.14 | 34800.0 | 7.7 |
| 2020-06-16 | 8.26 | 8.21 | 8.24 | 8.22 | 26900.0 | 7.78 |
| 2020-06-15 | 8.2 | 8.06 | 8.1 | 8.2 | 44800.0 | 7.71 |
| 2020-06-12 | 8.23 | 8.14 | 8.22 | 8.19 | 32700.0 | 7.7 |
| 2020-06-11 | 8.39 | 8.13 | 8.39 | 8.14 | 61400.0 | 7.65 |
| 2020-06-10 | 8.45 | 8.4 | 8.45 | 8.45 | 82100.0 | 7.94 |
| 2020-06-09 | 8.49 | 8.41 | 8.46 | 8.47 | 68500.0 | 7.96 |
| 2020-06-08 | 8.5 | 8.39 | 8.4 | 8.46 | 78700.0 | 7.95 |
| 2020-06-05 | 8.49 | 8.38 | 8.4 | 8.44 | 104200.0 | 7.93 |
| 2020-06-04 | 8.4 | 8.32 | 8.39 | 8.37 | 112100.0 | 7.86 |
| 2020-06-03 | 8.45 | 8.39 | 8.39 | 8.41 | 193900.0 | 7.9 |
| 2020-06-02 | 8.39 | 8.37 | 8.37 | 8.38 | 180600.0 | 7.87 |
| 2020-06-01 | 8.38 | 8.3 | 8.3 | 8.37 | 115200.0 | 7.86 |
| 2020-05-29 | 8.34 | 8.23 | 8.28 | 8.3 | 116200.0 | 7.8 |
| 2020-05-28 | 8.32 | 8.16 | 8.16 | 8.24 | 99800.0 | 7.74 |
| 2020-05-27 | 8.2 | 8.11 | 8.13 | 8.2 | 78400.0 | 7.71 |
| 2020-05-26 | 8.19 | 8.1 | 8.15 | 8.13 | 65000.0 | 7.64 |
| 2020-05-22 | 8.09 | 8.04 | 8.07 | 8.08 | 62600.0 | 7.59 |
| 2020-05-21 | 8.11 | 8.02 | 8.03 | 8.05 | 87600.0 | 7.56 |
| 2020-05-20 | 8.07 | 8.0 | 8.02 | 8.07 | 71700.0 | 7.58 |
| 2020-05-19 | 8.03 | 7.88 | 7.88 | 7.99 | 77900.0 | 7.51 |
| 2020-05-18 | 7.94 | 7.83 | 7.83 | 7.93 | 59100.0 | 7.45 |
| 2020-05-15 | 7.8 | 7.75 | 7.75 | 7.78 | 51600.0 | 7.31 |
| 2020-05-14 | 7.9 | 7.72 | 7.9 | 7.79 | 154500.0 | 7.32 |
| 2020-05-13 | 7.99 | 7.9 | 7.98 | 7.95 | 152500.0 | 7.47 |
| 2020-05-12 | 8.01 | 7.95 | 7.95 | 7.98 | 152900.0 | 7.5 |
| 2020-05-11 | 8.02 | 7.95 | 7.95 | 7.98 | 53300.0 | 7.45 |
| 2020-05-08 | 8.05 | 7.95 | 7.98 | 7.98 | 115500.0 | 7.45 |
| 2020-05-07 | 8.02 | 7.93 | 7.93 | 7.99 | 67000.0 | 7.46 |
| 2020-05-06 | 7.94 | 7.87 | 7.88 | 7.89 | 99400.0 | 7.36 |
| 2020-05-05 | 7.95 | 7.88 | 7.9 | 7.9 | 181900.0 | 7.37 |
| 2020-05-04 | 7.9 | 7.81 | 7.81 | 7.89 | 111200.0 | 7.36 |
| 2020-05-01 | 7.87 | 7.78 | 7.82 | 7.87 | 156000.0 | 7.34 |
| 2020-04-30 | 7.88 | 7.81 | 7.87 | 7.83 | 207300.0 | 7.31 |
| 2020-04-29 | 7.87 | 7.75 | 7.77 | 7.84 | 65100.0 | 7.32 |
| 2020-04-28 | 7.94 | 7.71 | 7.71 | 7.73 | 122600.0 | 7.21 |
| 2020-04-27 | 7.75 | 7.66 | 7.72 | 7.66 | 219700.0 | 7.15 |
| 2020-04-24 | 7.74 | 7.7 | 7.72 | 7.72 | 91300.0 | 7.2 |
| 2020-04-23 | 7.73 | 7.68 | 7.73 | 7.71 | 550900.0 | 7.19 |
| 2020-04-22 | 7.71 | 7.66 | 7.67 | 7.7 | 152300.0 | 7.19 |
| 2020-04-21 | 7.7 | 7.54 | 7.62 | 7.63 | 189400.0 | 7.12 |
| 2020-04-20 | 7.73 | 7.6 | 7.62 | 7.72 | 207300.0 | 7.2 |
| 2020-04-17 | 7.75 | 7.66 | 7.75 | 7.66 | 135600.0 | 7.15 |
| 2020-04-16 | 7.7 | 7.52 | 7.63 | 7.67 | 155200.0 | 7.16 |
| 2020-04-15 | 7.66 | 7.46 | 7.46 | 7.63 | 82500.0 | 7.12 |
| 2020-04-14 | 7.8 | 7.62 | 7.62 | 7.68 | 73900.0 | 7.17 |
| 2020-04-13 | 7.74 | 7.52 | 7.71 | 7.65 | 120400.0 | 7.09 |
| 2020-04-09 | 7.89 | 7.7 | 7.7 | 7.74 | 247000.0 | 7.17 |
| 2020-04-08 | 7.65 | 7.44 | 7.46 | 7.58 | 252100.0 | 7.02 |
| 2020-04-07 | 7.5 | 7.42 | 7.44 | 7.46 | 238500.0 | 6.91 |
| 2020-04-06 | 7.42 | 7.19 | 7.21 | 7.33 | 251600.0 | 6.79 |
| 2020-04-03 | 7.19 | 7.12 | 7.17 | 7.17 | 398100.0 | 6.64 |
| 2020-04-02 | 7.26 | 7.08 | 7.08 | 7.23 | 373500.0 | 6.7 |
| 2020-04-01 | 7.3 | 7.09 | 7.29 | 7.16 | 336000.0 | 6.63 |
| 2020-03-31 | 7.45 | 7.24 | 7.3 | 7.4 | 534300.0 | 6.86 |
| 2020-03-30 | 7.31 | 6.95 | 6.95 | 7.3 | 185200.0 | 6.76 |
| 2020-03-27 | 7.17 | 6.92 | 6.92 | 7.0 | 191300.0 | 6.49 |
| 2020-03-26 | 7.23 | 7.1 | 7.23 | 7.2 | 184200.0 | 6.67 |
| 2020-03-25 | 7.19 | 6.59 | 6.68 | 7.06 | 291800.0 | 6.54 |
| 2020-03-24 | 6.72 | 6.38 | 6.38 | 6.61 | 382200.0 | 6.12 |
| 2020-03-23 | 6.29 | 6.09 | 6.09 | 6.16 | 839600.0 | 5.71 |
| 2020-03-20 | 6.94 | 6.13 | 6.13 | 6.27 | 235000.0 | 5.81 |
| 2020-03-19 | 6.13 | 5.49 | 5.67 | 5.95 | 443000.0 | 5.51 |
| 2020-03-18 | 6.78 | 5.73 | 6.73 | 5.8 | 693600.0 | 5.37 |
| 2020-03-17 | 6.93 | 6.73 | 6.93 | 6.88 | 317900.0 | 6.37 |
| 2020-03-16 | 7.04 | 6.28 | 6.28 | 6.85 | 208700.0 | 6.29 |
| 2020-03-13 | 7.4 | 7.14 | 7.15 | 7.39 | 254800.0 | 6.79 |
| 2020-03-12 | 7.5 | 6.92 | 7.5 | 7.05 | 547100.0 | 6.47 |
| 2020-03-11 | 8.03 | 7.7 | 8.01 | 7.77 | 155900.0 | 7.14 |
| 2020-03-10 | 8.05 | 7.88 | 7.96 | 8.05 | 155700.0 | 7.39 |
| 2020-03-09 | 8.09 | 7.7 | 8.09 | 7.87 | 230200.0 | 7.23 |
| 2020-03-06 | 8.29 | 8.13 | 8.17 | 8.22 | 174400.0 | 7.55 |
| 2020-03-05 | 8.34 | 8.24 | 8.3 | 8.24 | 120100.0 | 7.57 |
| 2020-03-04 | 8.36 | 8.28 | 8.28 | 8.36 | 86100.0 | 7.68 |
| 2020-03-03 | 8.38 | 8.2 | 8.36 | 8.25 | 237500.0 | 7.58 |
| 2020-03-02 | 8.33 | 8.06 | 8.08 | 8.26 | 186200.0 | 7.59 |
| 2020-02-28 | 8.27 | 7.91 | 8.27 | 8.0 | 359100.0 | 7.35 |
| 2020-02-27 | 8.37 | 8.24 | 8.37 | 8.29 | 123000.0 | 7.61 |
| 2020-02-26 | 8.42 | 8.31 | 8.31 | 8.38 | 182800.0 | 7.7 |
| 2020-02-25 | 8.56 | 8.27 | 8.56 | 8.31 | 272200.0 | 7.63 |
| 2020-02-24 | 8.56 | 8.51 | 8.52 | 8.55 | 185900.0 | 7.85 |
| 2020-02-21 | 8.58 | 8.54 | 8.54 | 8.57 | 213600.0 | 7.87 |
| 2020-02-20 | 8.57 | 8.55 | 8.55 | 8.57 | 63300.0 | 7.87 |
| 2020-02-19 | 8.57 | 8.54 | 8.55 | 8.57 | 70300.0 | 7.87 |
| 2020-02-18 | 8.55 | 8.5 | 8.51 | 8.55 | 157400.0 | 7.85 |