| 名前 | Western Asset Municipal High Income Fund Inc. Common Stock |
| ティッカー | MHF |
| 国 | United States |
| 上場年 | 1988.0 |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 8.0 | 7.95 | 7.96 | 7.99 | 28500.0 | 7.99 |
| 2021-02-12 | 7.99 | 7.95 | 7.99 | 7.96 | 11600.0 | 7.96 |
| 2021-02-11 | 7.97 | 7.9 | 7.93 | 7.97 | 20600.0 | 7.97 |
| 2021-02-10 | 7.94 | 7.9 | 7.9 | 7.9 | 14300.0 | 7.9 |
| 2021-02-09 | 7.98 | 7.87 | 7.97 | 7.94 | 23700.0 | 7.94 |
| 2021-02-08 | 7.97 | 7.76 | 7.95 | 7.95 | 45800.0 | 7.95 |
| 2021-02-05 | 7.95 | 7.91 | 7.95 | 7.95 | 27200.0 | 7.95 |
| 2021-02-04 | 7.92 | 7.87 | 7.9 | 7.92 | 36000.0 | 7.92 |
| 2021-02-03 | 7.92 | 7.85 | 7.92 | 7.89 | 22000.0 | 7.89 |
| 2021-02-02 | 7.95 | 7.85 | 7.93 | 7.87 | 39700.0 | 7.87 |
| 2021-02-01 | 7.88 | 7.79 | 7.86 | 7.87 | 37000.0 | 7.87 |
| 2021-01-29 | 7.87 | 7.78 | 7.87 | 7.84 | 22400.0 | 7.84 |
| 2021-01-28 | 7.9 | 7.77 | 7.9 | 7.78 | 27600.0 | 7.78 |
| 2021-01-27 | 7.95 | 7.79 | 7.95 | 7.79 | 44800.0 | 7.79 |
| 2021-01-26 | 7.85 | 7.77 | 7.84 | 7.8 | 55200.0 | 7.8 |
| 2021-01-25 | 7.82 | 7.73 | 7.82 | 7.76 | 65300.0 | 7.76 |
| 2021-01-22 | 7.85 | 7.74 | 7.85 | 7.74 | 38100.0 | 7.74 |
| 2021-01-21 | 7.85 | 7.72 | 7.85 | 7.75 | 25900.0 | 7.75 |
| 2021-01-20 | 7.84 | 7.72 | 7.84 | 7.77 | 20000.0 | 7.75 |
| 2021-01-19 | 7.83 | 7.67 | 7.68 | 7.79 | 69700.0 | 7.77 |
| 2021-01-15 | 7.75 | 7.56 | 7.58 | 7.75 | 36400.0 | 7.73 |
| 2021-01-14 | 7.66 | 7.54 | 7.61 | 7.58 | 31900.0 | 7.56 |
| 2021-01-13 | 7.61 | 7.55 | 7.55 | 7.58 | 8800.0 | 7.56 |
| 2021-01-12 | 7.61 | 7.42 | 7.46 | 7.59 | 119500.0 | 7.57 |
| 2021-01-11 | 7.48 | 7.38 | 7.47 | 7.43 | 54200.0 | 7.41 |
| 2021-01-08 | 7.47 | 7.45 | 7.46 | 7.45 | 12200.0 | 7.43 |
| 2021-01-07 | 7.49 | 7.44 | 7.49 | 7.46 | 30700.0 | 7.44 |
| 2021-01-06 | 7.53 | 7.39 | 7.53 | 7.44 | 66400.0 | 7.42 |
| 2021-01-05 | 7.53 | 7.46 | 7.53 | 7.49 | 29000.0 | 7.47 |
| 2021-01-04 | 7.57 | 7.44 | 7.49 | 7.49 | 60700.0 | 7.47 |
| 2020-12-31 | 7.51 | 7.47 | 7.5 | 7.51 | 11500.0 | 7.49 |
| 2020-12-30 | 7.48 | 7.44 | 7.44 | 7.48 | 17300.0 | 7.46 |
| 2020-12-29 | 7.45 | 7.38 | 7.44 | 7.43 | 47800.0 | 7.41 |
| 2020-12-28 | 7.48 | 7.36 | 7.48 | 7.4 | 21600.0 | 7.38 |
| 2020-12-24 | 7.45 | 7.39 | 7.45 | 7.42 | 30000.0 | 7.4 |
| 2020-12-23 | 7.65 | 7.4 | 7.65 | 7.4 | 144500.0 | 7.38 |
| 2020-12-22 | 7.49 | 7.43 | 7.46 | 7.48 | 37400.0 | 7.46 |
| 2020-12-21 | 7.55 | 7.47 | 7.47 | 7.5 | 54300.0 | 7.46 |
| 2020-12-18 | 7.68 | 7.5 | 7.68 | 7.53 | 24900.0 | 7.49 |
| 2020-12-17 | 7.65 | 7.47 | 7.64 | 7.51 | 21700.0 | 7.47 |
| 2020-12-16 | 7.67 | 7.55 | 7.63 | 7.59 | 30800.0 | 7.55 |
| 2020-12-15 | 7.61 | 7.57 | 7.61 | 7.6 | 18500.0 | 7.56 |
| 2020-12-14 | 7.61 | 7.57 | 7.6 | 7.6 | 24200.0 | 7.56 |
| 2020-12-11 | 7.6 | 7.55 | 7.56 | 7.59 | 23900.0 | 7.55 |
| 2020-12-10 | 7.57 | 7.5 | 7.55 | 7.57 | 12700.0 | 7.53 |
| 2020-12-09 | 7.58 | 7.47 | 7.5 | 7.54 | 71900.0 | 7.5 |
| 2020-12-08 | 7.5 | 7.45 | 7.45 | 7.5 | 80700.0 | 7.46 |
| 2020-12-07 | 7.47 | 7.41 | 7.47 | 7.45 | 58800.0 | 7.41 |
| 2020-12-04 | 7.43 | 7.39 | 7.43 | 7.42 | 48500.0 | 7.38 |
| 2020-12-03 | 7.43 | 7.38 | 7.39 | 7.38 | 40400.0 | 7.34 |
| 2020-12-02 | 7.48 | 7.38 | 7.45 | 7.43 | 84600.0 | 7.39 |
| 2020-12-01 | 7.44 | 7.37 | 7.44 | 7.37 | 36900.0 | 7.33 |
| 2020-11-30 | 7.44 | 7.37 | 7.44 | 7.37 | 46700.0 | 7.33 |
| 2020-11-27 | 7.49 | 7.41 | 7.49 | 7.42 | 30700.0 | 7.38 |
| 2020-11-25 | 7.46 | 7.35 | 7.35 | 7.46 | 90000.0 | 7.42 |
| 2020-11-24 | 7.4 | 7.33 | 7.34 | 7.35 | 42400.0 | 7.31 |
| 2020-11-23 | 7.43 | 7.31 | 7.43 | 7.35 | 94700.0 | 7.31 |
| 2020-11-20 | 7.42 | 7.35 | 7.42 | 7.37 | 22200.0 | 7.33 |
| 2020-11-19 | 7.42 | 7.37 | 7.42 | 7.38 | 27400.0 | 7.34 |
| 2020-11-18 | 7.4 | 7.35 | 7.4 | 7.37 | 28000.0 | 7.31 |
| 2020-11-17 | 7.4 | 7.36 | 7.4 | 7.36 | 21600.0 | 7.3 |
| 2020-11-16 | 7.4 | 7.35 | 7.35 | 7.36 | 10200.0 | 7.3 |
| 2020-11-13 | 7.4 | 7.28 | 7.4 | 7.35 | 45000.0 | 7.29 |
| 2020-11-12 | 7.38 | 7.36 | 7.38 | 7.36 | 26300.0 | 7.3 |
| 2020-11-11 | 7.38 | 7.33 | 7.33 | 7.37 | 27000.0 | 7.31 |
| 2020-11-10 | 7.38 | 7.35 | 7.38 | 7.38 | 12100.0 | 7.32 |
| 2020-11-09 | 7.38 | 7.31 | 7.38 | 7.33 | 17900.0 | 7.27 |
| 2020-11-06 | 7.35 | 7.29 | 7.29 | 7.34 | 22600.0 | 7.28 |
| 2020-11-05 | 7.32 | 7.26 | 7.32 | 7.3 | 10900.0 | 7.24 |
| 2020-11-04 | 7.33 | 7.26 | 7.3 | 7.28 | 25600.0 | 7.22 |
| 2020-11-03 | 7.26 | 7.18 | 7.18 | 7.25 | 16700.0 | 7.19 |
| 2020-11-02 | 7.27 | 7.18 | 7.27 | 7.19 | 12300.0 | 7.13 |
| 2020-10-30 | 7.21 | 7.13 | 7.21 | 7.19 | 28500.0 | 7.13 |
| 2020-10-29 | 7.22 | 7.16 | 7.22 | 7.18 | 19000.0 | 7.12 |
| 2020-10-28 | 7.2 | 7.14 | 7.2 | 7.17 | 60800.0 | 7.11 |
| 2020-10-27 | 7.25 | 7.18 | 7.25 | 7.2 | 9600.0 | 7.14 |
| 2020-10-26 | 7.31 | 7.2 | 7.31 | 7.24 | 36900.0 | 7.18 |
| 2020-10-23 | 7.32 | 7.27 | 7.31 | 7.28 | 14400.0 | 7.22 |
| 2020-10-22 | 7.32 | 7.27 | 7.31 | 7.27 | 37400.0 | 7.21 |
| 2020-10-21 | 7.34 | 7.3 | 7.3 | 7.3 | 14500.0 | 7.21 |
| 2020-10-20 | 7.4 | 7.22 | 7.22 | 7.3 | 109000.0 | 7.21 |
| 2020-10-19 | 7.3 | 7.21 | 7.3 | 7.22 | 25600.0 | 7.14 |
| 2020-10-16 | 7.26 | 7.21 | 7.25 | 7.25 | 16700.0 | 7.17 |
| 2020-10-15 | 7.32 | 7.23 | 7.32 | 7.23 | 40300.0 | 7.15 |
| 2020-10-14 | 7.33 | 7.28 | 7.32 | 7.3 | 33200.0 | 7.21 |
| 2020-10-13 | 7.29 | 7.25 | 7.25 | 7.27 | 49300.0 | 7.19 |
| 2020-10-12 | 7.31 | 7.26 | 7.31 | 7.26 | 23000.0 | 7.18 |
| 2020-10-09 | 7.32 | 7.27 | 7.28 | 7.27 | 26200.0 | 7.19 |
| 2020-10-08 | 7.35 | 7.26 | 7.32 | 7.29 | 36700.0 | 7.2 |
| 2020-10-07 | 7.46 | 7.28 | 7.32 | 7.28 | 33600.0 | 7.19 |
| 2020-10-06 | 7.41 | 7.29 | 7.32 | 7.29 | 46000.0 | 7.2 |
| 2020-10-05 | 7.55 | 7.37 | 7.55 | 7.37 | 38300.0 | 7.28 |
| 2020-10-02 | 7.5 | 7.45 | 7.47 | 7.47 | 28900.0 | 7.38 |
| 2020-10-01 | 7.49 | 7.45 | 7.49 | 7.46 | 9300.0 | 7.37 |
| 2020-09-30 | 7.45 | 7.42 | 7.43 | 7.45 | 21500.0 | 7.36 |
| 2020-09-29 | 7.47 | 7.42 | 7.47 | 7.42 | 22400.0 | 7.33 |
| 2020-09-28 | 7.45 | 7.32 | 7.37 | 7.44 | 39400.0 | 7.35 |
| 2020-09-25 | 7.36 | 7.27 | 7.36 | 7.34 | 25600.0 | 7.25 |
| 2020-09-24 | 7.35 | 7.32 | 7.35 | 7.33 | 5000.0 | 7.24 |
| 2020-09-23 | 7.38 | 7.31 | 7.38 | 7.31 | 23800.0 | 7.22 |
| 2020-09-22 | 7.39 | 7.32 | 7.32 | 7.37 | 48500.0 | 7.28 |
| 2020-09-21 | 7.4 | 7.34 | 7.4 | 7.38 | 17200.0 | 7.27 |
| 2020-09-18 | 7.43 | 7.38 | 7.42 | 7.4 | 9200.0 | 7.29 |
| 2020-09-17 | 7.43 | 7.36 | 7.43 | 7.4 | 10200.0 | 7.29 |
| 2020-09-16 | 7.41 | 7.38 | 7.38 | 7.39 | 19500.0 | 7.28 |
| 2020-09-15 | 7.46 | 7.39 | 7.44 | 7.41 | 18600.0 | 7.3 |
| 2020-09-14 | 7.46 | 7.39 | 7.45 | 7.4 | 16200.0 | 7.29 |
| 2020-09-11 | 7.44 | 7.35 | 7.44 | 7.39 | 16200.0 | 7.28 |
| 2020-09-10 | 7.45 | 7.39 | 7.39 | 7.41 | 38700.0 | 7.3 |
| 2020-09-09 | 7.38 | 7.31 | 7.32 | 7.35 | 28000.0 | 7.24 |
| 2020-09-08 | 7.41 | 7.27 | 7.41 | 7.27 | 36100.0 | 7.16 |
| 2020-09-04 | 7.45 | 7.39 | 7.44 | 7.41 | 42500.0 | 7.3 |
| 2020-09-03 | 7.57 | 7.38 | 7.55 | 7.4 | 50100.0 | 7.29 |
| 2020-09-02 | 7.6 | 7.51 | 7.54 | 7.53 | 30100.0 | 7.42 |
| 2020-09-01 | 7.49 | 7.42 | 7.44 | 7.49 | 32400.0 | 7.38 |
| 2020-08-31 | 7.57 | 7.38 | 7.5 | 7.4 | 52400.0 | 7.29 |
| 2020-08-28 | 7.47 | 7.36 | 7.37 | 7.47 | 33000.0 | 7.36 |
| 2020-08-27 | 7.39 | 7.27 | 7.35 | 7.31 | 39900.0 | 7.2 |
| 2020-08-26 | 7.4 | 7.3 | 7.37 | 7.3 | 35100.0 | 7.19 |
| 2020-08-25 | 7.51 | 7.36 | 7.47 | 7.37 | 39900.0 | 7.26 |
| 2020-08-24 | 7.57 | 7.47 | 7.51 | 7.47 | 36600.0 | 7.36 |
| 2020-08-21 | 7.57 | 7.49 | 7.56 | 7.51 | 42700.0 | 7.4 |
| 2020-08-20 | 7.66 | 7.5 | 7.66 | 7.5 | 92500.0 | 7.37 |
| 2020-08-19 | 7.71 | 7.67 | 7.7 | 7.7 | 17800.0 | 7.56 |
| 2020-08-18 | 7.7 | 7.66 | 7.68 | 7.7 | 28900.0 | 7.56 |
| 2020-08-17 | 7.67 | 7.64 | 7.64 | 7.66 | 38900.0 | 7.52 |
| 2020-08-14 | 7.67 | 7.63 | 7.67 | 7.64 | 25400.0 | 7.5 |
| 2020-08-13 | 7.69 | 7.61 | 7.67 | 7.66 | 57400.0 | 7.52 |
| 2020-08-12 | 7.67 | 7.61 | 7.61 | 7.65 | 14900.0 | 7.51 |
| 2020-08-11 | 7.67 | 7.6 | 7.64 | 7.67 | 69000.0 | 7.53 |
| 2020-08-10 | 7.61 | 7.5 | 7.61 | 7.61 | 33000.0 | 7.47 |
| 2020-08-07 | 7.65 | 7.51 | 7.55 | 7.6 | 142100.0 | 7.47 |
| 2020-08-06 | 7.57 | 7.51 | 7.51 | 7.52 | 51000.0 | 7.39 |
| 2020-08-05 | 7.53 | 7.46 | 7.46 | 7.52 | 42200.0 | 7.39 |
| 2020-08-04 | 7.5 | 7.43 | 7.44 | 7.49 | 41800.0 | 7.36 |
| 2020-08-03 | 7.42 | 7.33 | 7.38 | 7.42 | 47000.0 | 7.29 |
| 2020-07-31 | 7.35 | 7.3 | 7.35 | 7.34 | 18800.0 | 7.21 |
| 2020-07-30 | 7.33 | 7.26 | 7.29 | 7.32 | 36200.0 | 7.19 |
| 2020-07-29 | 7.3 | 7.26 | 7.3 | 7.26 | 13400.0 | 7.13 |
| 2020-07-28 | 7.32 | 7.25 | 7.32 | 7.25 | 33400.0 | 7.12 |
| 2020-07-27 | 7.28 | 7.25 | 7.27 | 7.26 | 32000.0 | 7.13 |
| 2020-07-24 | 7.28 | 7.22 | 7.27 | 7.24 | 42500.0 | 7.11 |
| 2020-07-23 | 7.3 | 7.29 | 7.29 | 7.29 | 10900.0 | 7.16 |
| 2020-07-22 | 7.33 | 7.26 | 7.3 | 7.32 | 45600.0 | 7.17 |
| 2020-07-21 | 7.27 | 7.22 | 7.23 | 7.25 | 40900.0 | 7.1 |
| 2020-07-20 | 7.29 | 7.21 | 7.21 | 7.21 | 51800.0 | 7.06 |
| 2020-07-17 | 7.25 | 7.2 | 7.2 | 7.23 | 14800.0 | 7.08 |
| 2020-07-16 | 7.29 | 7.18 | 7.29 | 7.2 | 49000.0 | 7.05 |
| 2020-07-15 | 7.29 | 7.26 | 7.29 | 7.28 | 21300.0 | 7.13 |
| 2020-07-14 | 7.26 | 7.23 | 7.23 | 7.24 | 42600.0 | 7.09 |
| 2020-07-13 | 7.3 | 7.26 | 7.27 | 7.26 | 9300.0 | 7.11 |
| 2020-07-10 | 7.29 | 7.25 | 7.29 | 7.27 | 33200.0 | 7.12 |
| 2020-07-09 | 7.3 | 7.25 | 7.3 | 7.26 | 30400.0 | 7.11 |
| 2020-07-08 | 7.3 | 7.22 | 7.22 | 7.3 | 11400.0 | 7.15 |
| 2020-07-07 | 7.24 | 7.14 | 7.2 | 7.24 | 23800.0 | 7.09 |
| 2020-07-06 | 7.18 | 7.16 | 7.18 | 7.18 | 8900.0 | 7.03 |
| 2020-07-02 | 7.22 | 7.13 | 7.14 | 7.14 | 25600.0 | 6.99 |
| 2020-07-01 | 7.17 | 7.1 | 7.15 | 7.17 | 18100.0 | 7.02 |
| 2020-06-30 | 7.2 | 7.07 | 7.2 | 7.12 | 102600.0 | 6.97 |
| 2020-06-29 | 7.18 | 7.11 | 7.15 | 7.16 | 29700.0 | 7.01 |
| 2020-06-26 | 7.15 | 7.11 | 7.12 | 7.14 | 10800.0 | 6.99 |
| 2020-06-25 | 7.16 | 7.1 | 7.1 | 7.14 | 13000.0 | 6.99 |
| 2020-06-24 | 7.18 | 7.08 | 7.18 | 7.14 | 27400.0 | 6.99 |
| 2020-06-23 | 7.16 | 7.12 | 7.16 | 7.14 | 16400.0 | 6.99 |
| 2020-06-22 | 7.18 | 7.07 | 7.18 | 7.15 | 21500.0 | 7.0 |
| 2020-06-19 | 7.16 | 7.12 | 7.13 | 7.15 | 48200.0 | 6.98 |
| 2020-06-18 | 7.15 | 7.1 | 7.13 | 7.1 | 8700.0 | 6.93 |
| 2020-06-17 | 7.18 | 7.13 | 7.17 | 7.14 | 61000.0 | 6.97 |
| 2020-06-16 | 7.15 | 7.09 | 7.11 | 7.13 | 25800.0 | 6.96 |
| 2020-06-15 | 7.12 | 6.96 | 7.07 | 7.1 | 25300.0 | 6.93 |
| 2020-06-12 | 7.07 | 7.0 | 7.07 | 7.06 | 48800.0 | 6.89 |
| 2020-06-11 | 7.0 | 6.95 | 6.98 | 6.98 | 75700.0 | 6.81 |
| 2020-06-10 | 7.21 | 6.9 | 7.14 | 6.99 | 421300.0 | 6.82 |
| 2020-06-09 | 7.26 | 7.13 | 7.14 | 7.13 | 22500.0 | 6.96 |
| 2020-06-08 | 7.22 | 7.15 | 7.15 | 7.18 | 36600.0 | 7.01 |
| 2020-06-05 | 7.21 | 7.13 | 7.2 | 7.16 | 30600.0 | 6.99 |
| 2020-06-04 | 7.21 | 7.11 | 7.15 | 7.14 | 48900.0 | 6.97 |
| 2020-06-03 | 7.2 | 7.12 | 7.14 | 7.15 | 26700.0 | 6.98 |
| 2020-06-02 | 7.14 | 7.08 | 7.12 | 7.12 | 22200.0 | 6.95 |
| 2020-06-01 | 7.1 | 7.03 | 7.05 | 7.08 | 37600.0 | 6.91 |
| 2020-05-29 | 7.04 | 6.94 | 6.94 | 7.02 | 18200.0 | 6.85 |
| 2020-05-28 | 7.0 | 6.93 | 6.96 | 6.93 | 41100.0 | 6.76 |
| 2020-05-27 | 6.97 | 6.88 | 6.88 | 6.93 | 53000.0 | 6.76 |
| 2020-05-26 | 6.92 | 6.87 | 6.89 | 6.89 | 40700.0 | 6.72 |
| 2020-05-22 | 6.91 | 6.87 | 6.9 | 6.87 | 47900.0 | 6.7 |
| 2020-05-21 | 6.88 | 6.85 | 6.85 | 6.88 | 25700.0 | 6.71 |
| 2020-05-20 | 6.87 | 6.82 | 6.82 | 6.86 | 31700.0 | 6.69 |
| 2020-05-19 | 6.86 | 6.8 | 6.8 | 6.85 | 20200.0 | 6.66 |
| 2020-05-18 | 6.92 | 6.79 | 6.87 | 6.8 | 61500.0 | 6.61 |
| 2020-05-15 | 6.89 | 6.78 | 6.84 | 6.89 | 33700.0 | 6.7 |
| 2020-05-14 | 6.88 | 6.77 | 6.88 | 6.8 | 11600.0 | 6.61 |
| 2020-05-13 | 6.97 | 6.82 | 6.97 | 6.82 | 26500.0 | 6.63 |
| 2020-05-12 | 6.99 | 6.92 | 6.96 | 6.93 | 13800.0 | 6.74 |
| 2020-05-11 | 6.95 | 6.9 | 6.91 | 6.92 | 23700.0 | 6.73 |
| 2020-05-08 | 6.95 | 6.89 | 6.91 | 6.93 | 38400.0 | 6.74 |
| 2020-05-07 | 6.94 | 6.89 | 6.89 | 6.94 | 12700.0 | 6.75 |
| 2020-05-06 | 6.89 | 6.8 | 6.8 | 6.89 | 47400.0 | 6.7 |
| 2020-05-05 | 6.84 | 6.78 | 6.78 | 6.83 | 33700.0 | 6.64 |
| 2020-05-04 | 6.8 | 6.74 | 6.74 | 6.78 | 27800.0 | 6.59 |
| 2020-05-01 | 6.8 | 6.74 | 6.79 | 6.77 | 30300.0 | 6.58 |
| 2020-04-30 | 6.79 | 6.71 | 6.71 | 6.75 | 71900.0 | 6.56 |
| 2020-04-29 | 6.8 | 6.71 | 6.71 | 6.76 | 73000.0 | 6.57 |
| 2020-04-28 | 6.75 | 6.69 | 6.69 | 6.71 | 29500.0 | 6.52 |
| 2020-04-27 | 6.8 | 6.64 | 6.79 | 6.69 | 75000.0 | 6.5 |
| 2020-04-24 | 6.86 | 6.75 | 6.82 | 6.78 | 54300.0 | 6.59 |
| 2020-04-23 | 6.92 | 6.81 | 6.92 | 6.83 | 33300.0 | 6.64 |
| 2020-04-22 | 7.01 | 6.91 | 6.98 | 6.91 | 24600.0 | 6.72 |
| 2020-04-21 | 7.09 | 6.97 | 7.01 | 7.02 | 59900.0 | 6.8 |
| 2020-04-20 | 7.05 | 7.02 | 7.05 | 7.04 | 18600.0 | 6.82 |
| 2020-04-17 | 7.09 | 6.98 | 7.04 | 7.06 | 178800.0 | 6.84 |
| 2020-04-16 | 7.06 | 7.0 | 7.02 | 7.06 | 26200.0 | 6.84 |
| 2020-04-15 | 7.07 | 6.97 | 6.97 | 7.03 | 17800.0 | 6.81 |
| 2020-04-14 | 7.1 | 6.99 | 7.08 | 7.02 | 70900.0 | 6.8 |
| 2020-04-13 | 7.2 | 6.91 | 7.2 | 7.04 | 53900.0 | 6.82 |
| 2020-04-09 | 7.14 | 7.03 | 7.04 | 7.08 | 58400.0 | 6.86 |
| 2020-04-08 | 7.01 | 6.88 | 6.91 | 6.95 | 97700.0 | 6.73 |
| 2020-04-07 | 7.15 | 6.91 | 7.01 | 6.97 | 73900.0 | 6.75 |
| 2020-04-06 | 7.03 | 6.8 | 6.8 | 6.99 | 42300.0 | 6.77 |
| 2020-04-03 | 6.95 | 6.75 | 6.9 | 6.81 | 48900.0 | 6.6 |
| 2020-04-02 | 6.94 | 6.83 | 6.94 | 6.9 | 12000.0 | 6.69 |
| 2020-04-01 | 7.04 | 6.87 | 7.04 | 6.92 | 40100.0 | 6.71 |
| 2020-03-31 | 7.09 | 6.9 | 7.0 | 7.07 | 26200.0 | 6.85 |
| 2020-03-30 | 7.12 | 6.89 | 6.89 | 7.07 | 73000.0 | 6.85 |
| 2020-03-27 | 7.05 | 6.87 | 7.05 | 6.89 | 42500.0 | 6.68 |
| 2020-03-26 | 7.18 | 6.76 | 7.05 | 7.11 | 62800.0 | 6.89 |
| 2020-03-25 | 7.2 | 6.55 | 6.73 | 7.05 | 173100.0 | 6.83 |
| 2020-03-24 | 6.74 | 6.22 | 6.22 | 6.74 | 130600.0 | 6.53 |
| 2020-03-23 | 6.3 | 6.14 | 6.14 | 6.21 | 84700.0 | 6.02 |
| 2020-03-20 | 6.8 | 5.99 | 6.18 | 6.43 | 151500.0 | 6.21 |
| 2020-03-19 | 6.31 | 5.91 | 6.1 | 6.04 | 137100.0 | 5.83 |
| 2020-03-18 | 6.6 | 5.58 | 6.6 | 6.12 | 153300.0 | 5.91 |
| 2020-03-17 | 6.89 | 6.53 | 6.78 | 6.74 | 109400.0 | 6.51 |
| 2020-03-16 | 6.89 | 6.24 | 6.63 | 6.68 | 158400.0 | 6.45 |
| 2020-03-13 | 7.09 | 6.74 | 6.84 | 7.08 | 168000.0 | 6.83 |
| 2020-03-12 | 6.91 | 6.51 | 6.9 | 6.82 | 319900.0 | 6.58 |
| 2020-03-11 | 7.43 | 6.94 | 7.43 | 7.01 | 258100.0 | 6.77 |
| 2020-03-10 | 7.59 | 7.45 | 7.59 | 7.45 | 57700.0 | 7.19 |
| 2020-03-09 | 7.91 | 7.45 | 7.9 | 7.6 | 275400.0 | 7.34 |
| 2020-03-06 | 7.93 | 7.9 | 7.9 | 7.9 | 33400.0 | 7.63 |
| 2020-03-05 | 7.97 | 7.87 | 7.93 | 7.89 | 58300.0 | 7.62 |
| 2020-03-04 | 7.98 | 7.88 | 7.98 | 7.93 | 31400.0 | 7.66 |
| 2020-03-03 | 7.92 | 7.84 | 7.89 | 7.9 | 55600.0 | 7.63 |
| 2020-03-02 | 7.91 | 7.82 | 7.87 | 7.82 | 54300.0 | 7.55 |
| 2020-02-28 | 7.91 | 7.8 | 7.91 | 7.83 | 59900.0 | 7.56 |
| 2020-02-27 | 8.01 | 7.91 | 7.99 | 7.91 | 41000.0 | 7.64 |
| 2020-02-26 | 8.03 | 7.97 | 8.02 | 7.98 | 66800.0 | 7.7 |
| 2020-02-25 | 8.05 | 8.02 | 8.05 | 8.05 | 43100.0 | 7.77 |
| 2020-02-24 | 8.05 | 8.01 | 8.01 | 8.04 | 15900.0 | 7.76 |
| 2020-02-21 | 8.05 | 7.97 | 8.0 | 8.01 | 18600.0 | 7.73 |
| 2020-02-20 | 8.0 | 7.96 | 8.0 | 7.99 | 17900.0 | 7.71 |
| 2020-02-19 | 8.0 | 7.95 | 7.95 | 7.99 | 23600.0 | 7.69 |
| 2020-02-18 | 8.0 | 7.92 | 7.92 | 7.99 | 25700.0 | 7.69 |