| 名前 | Medley LLC 6.875% Senior Notes due 2026 |
| ティッカー | MDLX |
| 国 | nan |
| 上場年 | 2016.0 |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 7.65 | 7.09 | 7.65 | 7.44 | 40300.0 | 7.44 |
| 2021-02-12 | 7.63 | 7.45 | 7.45 | 7.51 | 17700.0 | 7.51 |
| 2021-02-11 | 7.8 | 7.64 | 7.8 | 7.71 | 4300.0 | 7.71 |
| 2021-02-10 | 7.77 | 7.5 | 7.6 | 7.77 | 12600.0 | 7.77 |
| 2021-02-09 | 7.8 | 7.61 | 7.61 | 7.68 | 10600.0 | 7.68 |
| 2021-02-08 | 7.79 | 7.59 | 7.7 | 7.65 | 9600.0 | 7.65 |
| 2021-02-05 | 7.71 | 7.5 | 7.7 | 7.56 | 19600.0 | 7.56 |
| 2021-02-04 | 7.8 | 7.53 | 7.64 | 7.53 | 14000.0 | 7.53 |
| 2021-02-03 | 7.8 | 7.38 | 7.43 | 7.59 | 34800.0 | 7.59 |
| 2021-02-02 | 7.65 | 6.55 | 7.31 | 7.35 | 181600.0 | 7.35 |
| 2021-02-01 | 8.63 | 8.35 | 8.35 | 8.59 | 19100.0 | 8.59 |
| 2021-01-29 | 8.67 | 8.25 | 8.67 | 8.4 | 26800.0 | 8.4 |
| 2021-01-28 | 9.35 | 9.04 | 9.1 | 9.1 | 48300.0 | 8.67 |
| 2021-01-27 | 9.41 | 8.55 | 8.64 | 9.07 | 64900.0 | 8.64 |
| 2021-01-26 | 8.65 | 8.4 | 8.5 | 8.64 | 21600.0 | 8.23 |
| 2021-01-25 | 8.56 | 8.35 | 8.56 | 8.5 | 23200.0 | 8.1 |
| 2021-01-22 | 8.56 | 7.9 | 8.08 | 8.55 | 77600.0 | 8.15 |
| 2021-01-21 | 8.58 | 7.8 | 8.37 | 8.1 | 76800.0 | 7.72 |
| 2021-01-20 | 8.07 | 7.69 | 7.91 | 8.02 | 68600.0 | 7.64 |
| 2021-01-19 | 8.15 | 7.78 | 7.79 | 7.95 | 27400.0 | 7.57 |
| 2021-01-15 | 7.67 | 7.4 | 7.64 | 7.63 | 21200.0 | 7.27 |
| 2021-01-14 | 7.75 | 7.25 | 7.41 | 7.57 | 26300.0 | 7.21 |
| 2021-01-13 | 7.47 | 7.15 | 7.15 | 7.44 | 47200.0 | 7.09 |
| 2021-01-12 | 7.6 | 6.78 | 7.46 | 7.1 | 92600.0 | 6.76 |
| 2021-01-11 | 7.98 | 7.54 | 7.98 | 7.71 | 22800.0 | 7.35 |
| 2021-01-08 | 8.27 | 7.67 | 7.67 | 7.98 | 52800.0 | 7.6 |
| 2021-01-07 | 7.8 | 7.26 | 7.52 | 7.67 | 19100.0 | 7.31 |
| 2021-01-06 | 7.67 | 7.16 | 7.49 | 7.38 | 21600.0 | 7.03 |
| 2021-01-05 | 7.39 | 7.06 | 7.08 | 7.25 | 12100.0 | 6.91 |
| 2021-01-04 | 7.24 | 6.84 | 6.84 | 7.08 | 10700.0 | 6.75 |
| 2020-12-31 | 7.01 | 6.71 | 6.92 | 6.82 | 12300.0 | 6.5 |
| 2020-12-30 | 6.99 | 6.66 | 6.85 | 6.89 | 15100.0 | 6.56 |
| 2020-12-29 | 7.02 | 6.8 | 7.02 | 6.81 | 6900.0 | 6.49 |
| 2020-12-28 | 7.15 | 6.9 | 6.92 | 7.09 | 8100.0 | 6.75 |
| 2020-12-24 | 7.0 | 6.85 | 6.95 | 6.93 | 9700.0 | 6.6 |
| 2020-12-23 | 7.05 | 6.81 | 7.0 | 6.98 | 10100.0 | 6.65 |
| 2020-12-22 | 7.15 | 7.0 | 7.09 | 7.0 | 10600.0 | 6.67 |
| 2020-12-21 | 7.32 | 6.93 | 6.95 | 7.1 | 11500.0 | 6.76 |
| 2020-12-18 | 7.16 | 7.03 | 7.11 | 7.05 | 3900.0 | 6.72 |
| 2020-12-17 | 7.15 | 6.97 | 7.1 | 6.97 | 7300.0 | 6.64 |
| 2020-12-16 | 7.1 | 6.98 | 7.09 | 7.06 | 5400.0 | 6.73 |
| 2020-12-15 | 7.1 | 6.82 | 6.89 | 7.03 | 8800.0 | 6.7 |
| 2020-12-14 | 7.26 | 6.79 | 7.22 | 6.79 | 28000.0 | 6.47 |
| 2020-12-11 | 7.37 | 7.0 | 7.15 | 7.1 | 11900.0 | 6.76 |
| 2020-12-10 | 7.29 | 7.17 | 7.25 | 7.22 | 7500.0 | 6.88 |
| 2020-12-09 | 7.27 | 7.21 | 7.27 | 7.22 | 6500.0 | 6.88 |
| 2020-12-08 | 7.39 | 7.21 | 7.35 | 7.27 | 16300.0 | 6.93 |
| 2020-12-07 | 7.49 | 7.26 | 7.48 | 7.4 | 13500.0 | 7.05 |
| 2020-12-04 | 7.55 | 7.33 | 7.5 | 7.35 | 1700.0 | 7.0 |
| 2020-12-03 | 7.71 | 7.3 | 7.31 | 7.37 | 11800.0 | 7.02 |
| 2020-12-02 | 7.4 | 7.21 | 7.4 | 7.34 | 8000.0 | 7.0 |
| 2020-12-01 | 7.54 | 7.29 | 7.29 | 7.45 | 4800.0 | 7.1 |
| 2020-11-30 | 7.83 | 7.26 | 7.64 | 7.26 | 13500.0 | 6.92 |
| 2020-11-27 | 7.82 | 7.58 | 7.63 | 7.64 | 11500.0 | 7.28 |
| 2020-11-25 | 7.76 | 7.08 | 7.76 | 7.58 | 25900.0 | 7.22 |
| 2020-11-24 | 8.13 | 7.47 | 7.49 | 7.79 | 14500.0 | 7.42 |
| 2020-11-23 | 7.54 | 7.13 | 7.2 | 7.46 | 30700.0 | 7.11 |
| 2020-11-20 | 7.21 | 7.1 | 7.14 | 7.14 | 2800.0 | 6.8 |
| 2020-11-19 | 7.29 | 7.01 | 7.23 | 7.21 | 13400.0 | 6.87 |
| 2020-11-18 | 7.65 | 7.11 | 7.44 | 7.26 | 18300.0 | 6.92 |
| 2020-11-17 | 7.2 | 6.9 | 7.17 | 7.16 | 33500.0 | 6.82 |
| 2020-11-16 | 7.25 | 6.86 | 6.94 | 7.25 | 16700.0 | 6.91 |
| 2020-11-13 | 6.76 | 6.74 | 6.76 | 6.74 | 3200.0 | 6.42 |
| 2020-11-12 | 6.9 | 6.54 | 6.9 | 6.65 | 14000.0 | 6.34 |
| 2020-11-11 | 7.13 | 6.81 | 6.98 | 7.0 | 6100.0 | 6.67 |
| 2020-11-10 | 7.17 | 7.07 | 7.17 | 7.07 | 3600.0 | 6.73 |
| 2020-11-09 | 7.44 | 6.59 | 6.9 | 7.16 | 33000.0 | 6.83 |
| 2020-11-06 | 6.88 | 6.62 | 6.62 | 6.87 | 4400.0 | 6.55 |
| 2020-11-05 | 6.78 | 6.2 | 6.45 | 6.76 | 6500.0 | 6.44 |
| 2020-11-04 | 6.82 | 6.39 | 6.51 | 6.39 | 11900.0 | 6.09 |
| 2020-11-03 | 6.58 | 6.35 | 6.42 | 6.35 | 8800.0 | 6.05 |
| 2020-11-02 | 6.39 | 6.03 | 6.23 | 6.36 | 8200.0 | 6.06 |
| 2020-10-30 | 6.34 | 5.3 | 5.3 | 6.12 | 19000.0 | 5.84 |
| 2020-10-29 | 6.59 | 5.27 | 6.53 | 5.36 | 48300.0 | 5.11 |
| 2020-10-28 | 7.38 | 6.38 | 7.25 | 7.0 | 63800.0 | 6.26 |
| 2020-10-27 | 7.39 | 7.12 | 7.12 | 7.25 | 19400.0 | 6.48 |
| 2020-10-26 | 7.28 | 7.12 | 7.25 | 7.22 | 7900.0 | 6.46 |
| 2020-10-23 | 7.3 | 7.05 | 7.09 | 7.2 | 11500.0 | 6.44 |
| 2020-10-22 | 7.3 | 7.05 | 7.13 | 7.05 | 13000.0 | 6.3 |
| 2020-10-21 | 7.35 | 7.02 | 7.03 | 7.09 | 11900.0 | 6.34 |
| 2020-10-20 | 7.17 | 7.0 | 7.17 | 7.01 | 10400.0 | 6.27 |
| 2020-10-19 | 7.47 | 7.02 | 7.11 | 7.09 | 24300.0 | 6.34 |
| 2020-10-16 | 7.3 | 6.94 | 6.98 | 6.99 | 12600.0 | 6.25 |
| 2020-10-15 | 7.1 | 6.7 | 7.1 | 7.0 | 15800.0 | 6.26 |
| 2020-10-14 | 7.34 | 6.8 | 7.13 | 6.99 | 12300.0 | 6.26 |
| 2020-10-13 | 7.22 | 6.61 | 6.61 | 6.8 | 25000.0 | 6.08 |
| 2020-10-12 | 9.7 | 6.5 | 9.7 | 6.9 | 49400.0 | 6.17 |
| 2020-10-09 | 8.76 | 6.54 | 7.89 | 7.2 | 58600.0 | 6.43 |
| 2020-10-08 | 7.93 | 6.84 | 6.96 | 7.93 | 50200.0 | 7.09 |
| 2020-10-07 | 7.05 | 6.8 | 6.89 | 6.85 | 3300.0 | 6.12 |
| 2020-10-06 | 6.98 | 6.77 | 6.95 | 6.77 | 3300.0 | 6.05 |
| 2020-10-05 | 7.16 | 6.27 | 6.27 | 6.91 | 25100.0 | 6.18 |
| 2020-10-02 | 6.5 | 5.6 | 6.5 | 6.31 | 28400.0 | 5.64 |
| 2020-10-01 | 6.94 | 6.41 | 6.45 | 6.6 | 5300.0 | 5.9 |
| 2020-09-30 | 7.05 | 6.6 | 6.6 | 6.81 | 11500.0 | 6.09 |
| 2020-09-29 | 7.0 | 5.66 | 5.66 | 6.63 | 70200.0 | 5.93 |
| 2020-09-28 | 5.75 | 5.5 | 5.5 | 5.63 | 6400.0 | 5.03 |
| 2020-09-25 | 5.47 | 5.24 | 5.24 | 5.47 | 2900.0 | 4.89 |
| 2020-09-24 | 5.52 | 5.25 | 5.25 | 5.25 | 6900.0 | 4.69 |
| 2020-09-23 | 5.9 | 5.35 | 5.85 | 5.39 | 13000.0 | 4.82 |
| 2020-09-22 | 5.81 | 5.54 | 5.81 | 5.62 | 3100.0 | 5.03 |
| 2020-09-21 | 5.85 | 5.12 | 5.12 | 5.66 | 12200.0 | 5.06 |
| 2020-09-18 | 5.25 | 5.21 | 5.25 | 5.22 | 1000.0 | 4.67 |
| 2020-09-17 | 5.28 | 5.17 | 5.2 | 5.18 | 1500.0 | 4.63 |
| 2020-09-16 | 5.24 | 5.14 | 5.24 | 5.18 | 2800.0 | 4.63 |
| 2020-09-15 | 5.28 | 5.02 | 5.03 | 5.28 | 8200.0 | 4.72 |
| 2020-09-14 | 5.21 | 5.01 | 5.11 | 5.02 | 9600.0 | 4.49 |
| 2020-09-11 | 5.11 | 5.05 | 5.11 | 5.11 | 1500.0 | 4.57 |
| 2020-09-10 | 5.02 | 5.02 | 5.02 | 5.02 | 600.0 | 4.49 |
| 2020-09-09 | 5.12 | 5.0 | 5.03 | 5.03 | 5400.0 | 4.49 |
| 2020-09-08 | 5.07 | 4.79 | 5.07 | 4.8 | 8600.0 | 4.29 |
| 2020-09-04 | 5.23 | 5.1 | 5.1 | 5.12 | 5400.0 | 4.58 |
| 2020-09-03 | 5.24 | 4.96 | 4.96 | 4.98 | 8800.0 | 4.45 |
| 2020-09-02 | 5.49 | 5.02 | 5.49 | 5.14 | 13500.0 | 4.6 |
| 2020-09-01 | 5.64 | 5.25 | 5.42 | 5.47 | 11200.0 | 4.89 |
| 2020-08-31 | 5.84 | 5.21 | 5.84 | 5.39 | 9800.0 | 4.82 |
| 2020-08-28 | 5.82 | 5.6 | 5.7 | 5.6 | 7300.0 | 5.01 |
| 2020-08-27 | 6.35 | 5.45 | 6.0 | 5.71 | 30000.0 | 5.11 |
| 2020-08-26 | 5.99 | 5.32 | 5.33 | 5.61 | 21500.0 | 5.02 |
| 2020-08-25 | 5.5 | 5.12 | 5.28 | 5.48 | 20300.0 | 4.9 |
| 2020-08-24 | 5.22 | 4.73 | 4.73 | 5.0 | 21500.0 | 4.47 |
| 2020-08-21 | 4.89 | 4.68 | 4.84 | 4.8 | 3000.0 | 4.29 |
| 2020-08-20 | 4.7 | 4.6 | 4.68 | 4.63 | 7900.0 | 4.14 |
| 2020-08-19 | 4.69 | 4.51 | 4.51 | 4.57 | 6400.0 | 4.09 |
| 2020-08-18 | 5.27 | 4.21 | 4.21 | 4.69 | 48200.0 | 4.19 |
| 2020-08-17 | 4.5 | 4.16 | 4.3 | 4.26 | 9100.0 | 3.8 |
| 2020-08-14 | 4.4 | 4.16 | 4.2 | 4.2 | 6200.0 | 3.76 |
| 2020-08-13 | 4.35 | 4.19 | 4.3 | 4.23 | 17500.0 | 3.78 |
| 2020-08-12 | 4.32 | 4.2 | 4.3 | 4.22 | 5400.0 | 3.77 |
| 2020-08-11 | 4.39 | 4.21 | 4.39 | 4.28 | 10100.0 | 3.83 |
| 2020-08-10 | 4.21 | 4.11 | 4.2 | 4.15 | 6800.0 | 3.71 |
| 2020-08-07 | 4.59 | 4.05 | 4.28 | 4.05 | 8500.0 | 3.62 |
| 2020-08-06 | 4.2 | 4.08 | 4.2 | 4.2 | 6600.0 | 3.76 |
| 2020-08-05 | 4.35 | 4.1 | 4.1 | 4.25 | 11800.0 | 3.8 |
| 2020-08-04 | 4.2 | 4.04 | 4.1 | 4.05 | 20000.0 | 3.62 |
| 2020-08-03 | 4.29 | 4.06 | 4.09 | 4.06 | 6900.0 | 3.63 |
| 2020-07-31 | 4.6 | 4.07 | 4.6 | 4.07 | 6200.0 | 3.64 |
| 2020-07-30 | 4.36 | 4.13 | 4.25 | 4.3 | 5600.0 | 3.85 |
| 2020-07-29 | 4.63 | 4.23 | 4.63 | 4.4 | 12700.0 | 3.55 |
| 2020-07-28 | 4.66 | 4.41 | 4.58 | 4.66 | 5800.0 | 3.76 |
| 2020-07-27 | 4.72 | 4.52 | 4.55 | 4.55 | 11100.0 | 3.67 |
| 2020-07-24 | 4.77 | 4.59 | 4.77 | 4.59 | 3700.0 | 3.7 |
| 2020-07-23 | 4.93 | 4.41 | 4.41 | 4.81 | 23300.0 | 3.88 |
| 2020-07-22 | 4.46 | 4.34 | 4.34 | 4.44 | 6000.0 | 3.58 |
| 2020-07-21 | 4.52 | 3.84 | 3.92 | 4.48 | 26600.0 | 3.61 |
| 2020-07-20 | 4.38 | 3.67 | 4.36 | 3.69 | 45100.0 | 2.98 |
| 2020-07-17 | 4.8 | 4.2 | 4.49 | 4.36 | 22400.0 | 3.52 |
| 2020-07-16 | 4.59 | 4.36 | 4.37 | 4.36 | 9600.0 | 3.52 |
| 2020-07-15 | 4.78 | 4.41 | 4.57 | 4.41 | 6900.0 | 3.56 |
| 2020-07-14 | 4.72 | 4.2 | 4.3 | 4.55 | 10600.0 | 3.67 |
| 2020-07-13 | 4.95 | 4.18 | 4.95 | 4.2 | 15900.0 | 3.39 |
| 2020-07-10 | 5.03 | 4.85 | 5.03 | 4.9 | 6800.0 | 3.95 |
| 2020-07-09 | 5.2 | 4.85 | 5.05 | 5.0 | 14100.0 | 4.03 |
| 2020-07-08 | 5.19 | 4.95 | 5.05 | 5.12 | 5700.0 | 4.13 |
| 2020-07-07 | 5.13 | 4.88 | 4.95 | 5.13 | 8000.0 | 4.14 |
| 2020-07-06 | 5.35 | 4.96 | 5.35 | 4.96 | 13400.0 | 4.0 |
| 2020-07-02 | 5.34 | 5.2 | 5.25 | 5.33 | 7800.0 | 4.3 |
| 2020-07-01 | 5.33 | 4.97 | 5.02 | 5.25 | 10700.0 | 4.24 |
| 2020-06-30 | 5.3 | 4.81 | 4.81 | 5.16 | 15300.0 | 4.16 |
| 2020-06-29 | 5.27 | 4.82 | 5.27 | 4.82 | 9700.0 | 3.89 |
| 2020-06-26 | 5.43 | 5.05 | 5.39 | 5.05 | 6300.0 | 4.07 |
| 2020-06-25 | 5.6 | 5.32 | 5.32 | 5.4 | 16800.0 | 4.36 |
| 2020-06-24 | 5.87 | 5.05 | 5.87 | 5.26 | 12300.0 | 4.25 |
| 2020-06-23 | 5.92 | 5.67 | 5.67 | 5.7 | 21400.0 | 4.6 |
| 2020-06-22 | 5.8 | 5.28 | 5.8 | 5.74 | 15800.0 | 4.63 |
| 2020-06-19 | 6.18 | 5.8 | 6.14 | 6.0 | 21500.0 | 4.84 |
| 2020-06-18 | 6.42 | 5.67 | 5.92 | 5.96 | 35900.0 | 4.81 |
| 2020-06-17 | 6.51 | 5.1 | 5.29 | 6.35 | 107900.0 | 5.12 |
| 2020-06-16 | 5.5 | 5.0 | 5.5 | 5.0 | 14400.0 | 4.03 |
| 2020-06-15 | 5.16 | 4.71 | 4.75 | 5.0 | 14600.0 | 4.03 |
| 2020-06-12 | 5.24 | 4.75 | 4.81 | 5.01 | 33700.0 | 4.04 |
| 2020-06-11 | 5.8 | 4.37 | 5.8 | 4.68 | 66800.0 | 3.78 |
| 2020-06-10 | 7.2 | 5.0 | 7.07 | 6.36 | 78600.0 | 5.13 |
| 2020-06-09 | 7.72 | 5.92 | 6.2 | 6.91 | 65300.0 | 5.58 |
| 2020-06-08 | 6.9 | 4.2 | 4.46 | 6.01 | 130900.0 | 4.85 |
| 2020-06-05 | 4.48 | 3.52 | 4.18 | 3.99 | 110600.0 | 3.22 |
| 2020-06-04 | 3.98 | 3.08 | 3.08 | 3.8 | 114200.0 | 3.07 |
| 2020-06-03 | 3.05 | 2.05 | 2.08 | 2.8 | 177900.0 | 2.26 |
| 2020-06-02 | 2.55 | 1.94 | 2.33 | 2.11 | 173800.0 | 1.7 |
| 2020-06-01 | 2.86 | 1.89 | 2.86 | 2.29 | 110000.0 | 1.85 |
| 2020-05-29 | 3.1 | 2.79 | 3.0 | 2.8 | 32100.0 | 2.26 |
| 2020-05-28 | 3.38 | 2.88 | 3.3 | 3.02 | 94900.0 | 2.44 |
| 2020-05-27 | 3.46 | 3.17 | 3.45 | 3.3 | 25100.0 | 2.66 |
| 2020-05-26 | 3.7 | 3.34 | 3.4 | 3.39 | 10900.0 | 2.74 |
| 2020-05-22 | 3.54 | 3.3 | 3.54 | 3.3 | 9600.0 | 2.66 |
| 2020-05-21 | 3.56 | 3.32 | 3.34 | 3.56 | 12200.0 | 2.87 |
| 2020-05-20 | 3.76 | 3.27 | 3.75 | 3.55 | 12300.0 | 2.86 |
| 2020-05-19 | 4.2 | 3.55 | 3.97 | 3.55 | 39100.0 | 2.86 |
| 2020-05-18 | 4.23 | 3.31 | 3.43 | 3.73 | 43600.0 | 3.01 |
| 2020-05-15 | 3.59 | 3.01 | 3.59 | 3.12 | 8600.0 | 2.52 |
| 2020-05-14 | 3.49 | 2.65 | 3.49 | 3.27 | 38600.0 | 2.64 |
| 2020-05-13 | 3.9 | 3.5 | 3.9 | 3.59 | 14500.0 | 2.9 |
| 2020-05-12 | 4.43 | 3.63 | 4.34 | 3.77 | 53000.0 | 3.04 |
| 2020-05-11 | 4.04 | 3.09 | 3.23 | 3.95 | 40500.0 | 3.19 |
| 2020-05-08 | 3.88 | 2.61 | 3.68 | 2.96 | 44200.0 | 2.39 |
| 2020-05-07 | 4.5 | 3.51 | 4.5 | 3.62 | 20600.0 | 2.92 |
| 2020-05-06 | 4.82 | 4.23 | 4.62 | 4.36 | 9300.0 | 3.52 |
| 2020-05-05 | 5.65 | 4.81 | 5.62 | 4.82 | 32700.0 | 3.89 |
| 2020-05-04 | 6.41 | 5.93 | 5.93 | 6.24 | 7900.0 | 5.03 |
| 2020-05-01 | 6.97 | 6.4 | 6.97 | 6.58 | 5800.0 | 5.31 |
| 2020-04-30 | 7.6 | 6.68 | 7.6 | 7.4 | 6100.0 | 5.97 |
| 2020-04-29 | 8.1 | 7.5 | 7.58 | 8.02 | 19800.0 | 6.12 |
| 2020-04-28 | 7.8 | 7.02 | 7.55 | 7.02 | 11900.0 | 5.36 |
| 2020-04-27 | 7.8 | 7.4 | 7.8 | 7.41 | 6100.0 | 5.65 |
| 2020-04-24 | 7.29 | 7.25 | 7.25 | 7.28 | 2900.0 | 5.56 |
| 2020-04-23 | 7.99 | 7.26 | 7.9 | 7.3 | 5200.0 | 5.57 |
| 2020-04-22 | 7.7 | 7.26 | 7.7 | 7.26 | 4800.0 | 5.54 |
| 2020-04-21 | 8.0 | 7.38 | 8.0 | 7.38 | 1500.0 | 5.64 |
| 2020-04-20 | 7.6 | 7.52 | 7.52 | 7.6 | 1100.0 | 5.8 |
| 2020-04-17 | 9.9 | 7.94 | 8.27 | 7.96 | 9400.0 | 6.08 |
| 2020-04-16 | 8.04 | 7.07 | 7.25 | 8.04 | 4700.0 | 6.14 |
| 2020-04-15 | 7.24 | 6.95 | 7.24 | 7.18 | 4900.0 | 5.48 |
| 2020-04-14 | 7.56 | 6.44 | 6.44 | 7.49 | 4700.0 | 5.72 |
| 2020-04-13 | 7.21 | 5.86 | 7.21 | 6.75 | 17800.0 | 5.15 |
| 2020-04-09 | 7.56 | 6.89 | 6.89 | 7.18 | 10800.0 | 5.48 |
| 2020-04-08 | 6.49 | 5.5 | 5.5 | 6.49 | 6800.0 | 4.96 |
| 2020-04-07 | 6.01 | 5.18 | 5.18 | 5.7 | 5200.0 | 4.35 |
| 2020-04-06 | 5.25 | 5.17 | 5.25 | 5.18 | 2500.0 | 3.96 |
| 2020-04-03 | 5.9 | 4.37 | 4.73 | 5.9 | 8500.0 | 4.51 |
| 2020-04-02 | 4.84 | 4.2 | 4.2 | 4.82 | 2100.0 | 3.68 |
| 2020-04-01 | 5.49 | 4.38 | 5.49 | 4.38 | 3200.0 | 3.35 |
| 2020-03-31 | 6.68 | 6.1 | 6.24 | 6.1 | 1400.0 | 4.66 |
| 2020-03-30 | 8.05 | 5.99 | 8.01 | 6.2 | 9100.0 | 4.73 |
| 2020-03-27 | 8.9 | 8.09 | 8.9 | 8.47 | 5300.0 | 6.47 |
| 2020-03-26 | 9.3 | 7.08 | 7.66 | 8.48 | 11500.0 | 6.47 |
| 2020-03-25 | 6.98 | 6.14 | 6.19 | 6.98 | 16200.0 | 5.33 |
| 2020-03-24 | 5.79 | 5.07 | 5.07 | 5.79 | 18200.0 | 4.42 |
| 2020-03-23 | 6.13 | 4.61 | 6.13 | 4.61 | 2900.0 | 3.52 |
| 2020-03-20 | 5.93 | 5.34 | 5.43 | 5.93 | 1800.0 | 4.53 |
| 2020-03-19 | 4.75 | 2.46 | 2.55 | 4.75 | 17500.0 | 3.63 |
| 2020-03-18 | 4.36 | 2.32 | 4.25 | 2.84 | 9700.0 | 2.17 |
| 2020-03-17 | 5.47 | 4.56 | 5.47 | 4.61 | 36900.0 | 3.52 |
| 2020-03-16 | 6.72 | 5.27 | 6.45 | 5.6 | 22000.0 | 4.28 |
| 2020-03-13 | 7.5 | 6.81 | 7.39 | 6.95 | 19300.0 | 5.31 |
| 2020-03-12 | 9.61 | 6.57 | 9.61 | 7.2 | 10300.0 | 5.49 |
| 2020-03-11 | 11.5 | 10.0 | 11.5 | 10.1 | 7300.0 | 7.72 |
| 2020-03-10 | 11.91 | 10.22 | 11.84 | 11.7 | 11900.0 | 8.93 |
| 2020-03-09 | 13.86 | 11.5 | 13.86 | 12.17 | 23000.0 | 9.29 |
| 2020-03-06 | 15.06 | 14.3 | 15.06 | 14.35 | 9500.0 | 10.96 |
| 2020-03-05 | 16.0 | 14.85 | 16.0 | 14.85 | 1000.0 | 11.34 |
| 2020-03-04 | 15.71 | 15.42 | 15.43 | 15.43 | 2500.0 | 11.78 |
| 2020-03-03 | 15.7 | 15.12 | 15.31 | 15.3 | 3100.0 | 11.68 |
| 2020-03-02 | 15.55 | 14.8 | 14.8 | 14.81 | 5400.0 | 11.31 |
| 2020-02-28 | 17.38 | 15.3 | 16.84 | 15.3 | 11700.0 | 11.68 |
| 2020-02-27 | 17.7 | 16.4 | 17.7 | 16.75 | 7400.0 | 12.79 |
| 2020-02-26 | 17.23 | 17.2 | 17.2 | 17.2 | 6200.0 | 13.13 |
| 2020-02-25 | 17.35 | 16.93 | 17.24 | 16.93 | 18800.0 | 12.93 |
| 2020-02-24 | 17.38 | 16.9 | 17.38 | 16.99 | 4000.0 | 12.98 |
| 2020-02-21 | 17.59 | 17.59 | 17.59 | 17.59 | 100.0 | 13.43 |
| 2020-02-20 | 17.35 | 17.15 | 17.35 | 17.25 | 8700.0 | 13.18 |
| 2020-02-19 | 17.5 | 17.0 | 17.5 | 17.15 | 12800.0 | 13.1 |
| 2020-02-18 | 17.65 | 17.32 | 17.41 | 17.35 | 1800.0 | 13.25 |