| 名前 | Monroe Capital Corporation Common Stock |
| ティッカー | MRCC |
| 国 | United States |
| 上場年 | 2012.0 |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 9.25 | 9.17 | 9.25 | 9.22 | 57800.0 | 9.22 |
| 2021-02-12 | 9.25 | 8.98 | 9.0 | 9.16 | 118900.0 | 9.16 |
| 2021-02-11 | 8.97 | 8.71 | 8.74 | 8.97 | 94500.0 | 8.97 |
| 2021-02-10 | 8.94 | 8.74 | 8.86 | 8.78 | 96400.0 | 8.78 |
| 2021-02-09 | 8.88 | 8.7 | 8.8 | 8.79 | 54900.0 | 8.79 |
| 2021-02-08 | 8.85 | 8.72 | 8.77 | 8.78 | 33900.0 | 8.78 |
| 2021-02-05 | 8.85 | 8.69 | 8.7 | 8.69 | 82600.0 | 8.69 |
| 2021-02-04 | 8.78 | 8.69 | 8.78 | 8.71 | 64500.0 | 8.71 |
| 2021-02-03 | 8.82 | 8.7 | 8.77 | 8.76 | 65900.0 | 8.76 |
| 2021-02-02 | 8.77 | 8.46 | 8.5 | 8.7 | 92800.0 | 8.7 |
| 2021-02-01 | 8.5 | 8.32 | 8.4 | 8.4 | 240100.0 | 8.4 |
| 2021-01-29 | 8.69 | 8.52 | 8.69 | 8.55 | 60900.0 | 8.55 |
| 2021-01-28 | 8.71 | 8.56 | 8.71 | 8.71 | 56900.0 | 8.71 |
| 2021-01-27 | 8.85 | 8.54 | 8.76 | 8.6 | 105700.0 | 8.6 |
| 2021-01-26 | 8.84 | 8.7 | 8.75 | 8.77 | 61000.0 | 8.77 |
| 2021-01-25 | 8.79 | 8.6 | 8.65 | 8.74 | 72800.0 | 8.74 |
| 2021-01-22 | 8.74 | 8.62 | 8.7 | 8.68 | 28800.0 | 8.68 |
| 2021-01-21 | 8.74 | 8.62 | 8.7 | 8.69 | 74600.0 | 8.69 |
| 2021-01-20 | 8.7 | 8.5 | 8.63 | 8.66 | 85200.0 | 8.66 |
| 2021-01-19 | 8.66 | 8.48 | 8.66 | 8.61 | 102300.0 | 8.61 |
| 2021-01-15 | 8.63 | 8.51 | 8.57 | 8.57 | 74500.0 | 8.57 |
| 2021-01-14 | 8.7 | 8.55 | 8.65 | 8.58 | 87100.0 | 8.58 |
| 2021-01-13 | 8.6 | 8.45 | 8.53 | 8.6 | 53600.0 | 8.6 |
| 2021-01-12 | 8.59 | 8.51 | 8.56 | 8.53 | 41700.0 | 8.53 |
| 2021-01-11 | 8.66 | 8.45 | 8.49 | 8.52 | 136700.0 | 8.52 |
| 2021-01-08 | 8.72 | 8.34 | 8.49 | 8.68 | 64300.0 | 8.68 |
| 2021-01-07 | 8.55 | 8.26 | 8.27 | 8.49 | 83600.0 | 8.49 |
| 2021-01-06 | 8.29 | 8.1 | 8.16 | 8.16 | 90700.0 | 8.16 |
| 2021-01-05 | 8.18 | 7.94 | 8.1 | 8.11 | 75200.0 | 8.11 |
| 2021-01-04 | 8.18 | 7.85 | 8.08 | 8.08 | 160600.0 | 8.08 |
| 2020-12-31 | 8.08 | 7.91 | 7.96 | 8.03 | 119800.0 | 8.03 |
| 2020-12-30 | 8.06 | 7.89 | 7.93 | 7.91 | 78700.0 | 7.91 |
| 2020-12-29 | 8.08 | 7.8 | 7.97 | 7.97 | 168700.0 | 7.97 |
| 2020-12-28 | 8.2 | 7.81 | 7.99 | 7.92 | 155000.0 | 7.92 |
| 2020-12-24 | 8.09 | 7.99 | 8.08 | 7.99 | 64300.0 | 7.99 |
| 2020-12-23 | 8.16 | 8.02 | 8.09 | 8.05 | 84400.0 | 8.05 |
| 2020-12-22 | 8.33 | 7.96 | 8.31 | 8.09 | 131200.0 | 8.09 |
| 2020-12-21 | 8.42 | 8.11 | 8.14 | 8.26 | 94600.0 | 8.26 |
| 2020-12-18 | 8.51 | 8.25 | 8.46 | 8.28 | 143400.0 | 8.28 |
| 2020-12-17 | 8.65 | 8.43 | 8.57 | 8.43 | 81200.0 | 8.43 |
| 2020-12-16 | 8.84 | 8.54 | 8.83 | 8.6 | 116100.0 | 8.6 |
| 2020-12-15 | 8.9 | 8.7 | 8.87 | 8.79 | 105600.0 | 8.79 |
| 2020-12-14 | 9.47 | 9.09 | 9.47 | 9.16 | 254000.0 | 8.91 |
| 2020-12-11 | 9.49 | 9.08 | 9.12 | 9.35 | 154300.0 | 9.09 |
| 2020-12-10 | 9.37 | 9.07 | 9.21 | 9.13 | 165500.0 | 8.88 |
| 2020-12-09 | 9.49 | 9.17 | 9.48 | 9.27 | 227100.0 | 9.02 |
| 2020-12-08 | 9.44 | 9.23 | 9.31 | 9.4 | 90400.0 | 9.14 |
| 2020-12-07 | 9.42 | 9.03 | 9.15 | 9.3 | 198500.0 | 9.05 |
| 2020-12-04 | 9.49 | 9.14 | 9.2 | 9.15 | 191400.0 | 8.9 |
| 2020-12-03 | 9.4 | 9.05 | 9.08 | 9.07 | 187900.0 | 8.82 |
| 2020-12-02 | 9.25 | 8.95 | 8.95 | 9.09 | 172200.0 | 8.84 |
| 2020-12-01 | 9.04 | 8.66 | 8.78 | 9.02 | 120300.0 | 8.77 |
| 2020-11-30 | 8.85 | 8.68 | 8.85 | 8.75 | 80800.0 | 8.51 |
| 2020-11-27 | 8.86 | 8.67 | 8.69 | 8.83 | 44600.0 | 8.59 |
| 2020-11-25 | 8.74 | 8.42 | 8.53 | 8.74 | 125600.0 | 8.5 |
| 2020-11-24 | 8.6 | 8.45 | 8.5 | 8.52 | 92800.0 | 8.29 |
| 2020-11-23 | 8.59 | 8.2 | 8.2 | 8.41 | 127800.0 | 8.18 |
| 2020-11-20 | 8.33 | 7.97 | 8.0 | 8.14 | 128800.0 | 7.92 |
| 2020-11-19 | 8.08 | 7.84 | 7.88 | 7.96 | 83400.0 | 7.74 |
| 2020-11-18 | 8.09 | 7.85 | 7.85 | 7.88 | 113900.0 | 7.66 |
| 2020-11-17 | 7.85 | 7.65 | 7.71 | 7.84 | 62500.0 | 7.63 |
| 2020-11-16 | 7.84 | 7.6 | 7.6 | 7.71 | 146900.0 | 7.5 |
| 2020-11-13 | 7.68 | 7.43 | 7.43 | 7.43 | 145200.0 | 7.23 |
| 2020-11-12 | 7.52 | 7.25 | 7.38 | 7.43 | 60200.0 | 7.23 |
| 2020-11-11 | 7.51 | 7.05 | 7.12 | 7.38 | 403900.0 | 7.18 |
| 2020-11-10 | 7.18 | 7.05 | 7.18 | 7.11 | 103600.0 | 6.92 |
| 2020-11-09 | 7.16 | 6.63 | 6.77 | 7.14 | 362000.0 | 6.95 |
| 2020-11-06 | 6.76 | 6.58 | 6.73 | 6.62 | 109300.0 | 6.44 |
| 2020-11-05 | 6.75 | 6.47 | 6.53 | 6.75 | 164200.0 | 6.57 |
| 2020-11-04 | 6.7 | 6.43 | 6.7 | 6.53 | 222900.0 | 6.35 |
| 2020-11-03 | 6.92 | 6.62 | 6.66 | 6.87 | 96100.0 | 6.68 |
| 2020-11-02 | 6.71 | 6.52 | 6.55 | 6.67 | 72700.0 | 6.49 |
| 2020-10-30 | 6.58 | 6.41 | 6.58 | 6.55 | 64000.0 | 6.37 |
| 2020-10-29 | 6.62 | 6.4 | 6.5 | 6.58 | 74000.0 | 6.4 |
| 2020-10-28 | 6.58 | 6.35 | 6.42 | 6.53 | 82400.0 | 6.35 |
| 2020-10-27 | 6.63 | 6.45 | 6.45 | 6.49 | 41900.0 | 6.31 |
| 2020-10-26 | 6.55 | 6.43 | 6.5 | 6.45 | 67700.0 | 6.27 |
| 2020-10-23 | 6.67 | 6.55 | 6.58 | 6.56 | 45100.0 | 6.38 |
| 2020-10-22 | 6.67 | 6.55 | 6.59 | 6.59 | 119600.0 | 6.41 |
| 2020-10-21 | 6.8 | 6.6 | 6.78 | 6.65 | 101100.0 | 6.47 |
| 2020-10-20 | 7.0 | 6.77 | 6.9 | 6.83 | 73500.0 | 6.64 |
| 2020-10-19 | 7.04 | 6.86 | 7.04 | 6.88 | 95600.0 | 6.69 |
| 2020-10-16 | 7.04 | 6.91 | 6.95 | 7.0 | 57300.0 | 6.81 |
| 2020-10-15 | 7.05 | 6.92 | 7.0 | 6.96 | 49100.0 | 6.77 |
| 2020-10-14 | 7.06 | 6.9 | 7.0 | 7.06 | 38600.0 | 6.87 |
| 2020-10-13 | 7.04 | 6.94 | 7.0 | 7.01 | 37700.0 | 6.82 |
| 2020-10-12 | 6.99 | 6.91 | 6.98 | 6.99 | 56400.0 | 6.8 |
| 2020-10-09 | 7.02 | 6.87 | 6.96 | 6.98 | 51900.0 | 6.79 |
| 2020-10-08 | 7.0 | 6.82 | 6.95 | 6.98 | 76800.0 | 6.79 |
| 2020-10-07 | 6.99 | 6.85 | 6.93 | 6.9 | 83200.0 | 6.71 |
| 2020-10-06 | 7.02 | 6.8 | 6.86 | 6.93 | 49300.0 | 6.74 |
| 2020-10-05 | 7.0 | 6.82 | 7.0 | 6.88 | 71000.0 | 6.69 |
| 2020-10-02 | 6.95 | 6.77 | 6.82 | 6.95 | 41000.0 | 6.76 |
| 2020-10-01 | 7.01 | 6.81 | 6.9 | 6.89 | 140300.0 | 6.7 |
| 2020-09-30 | 7.11 | 6.83 | 7.11 | 6.84 | 113300.0 | 6.65 |
| 2020-09-29 | 6.92 | 6.8 | 6.9 | 6.91 | 82100.0 | 6.72 |
| 2020-09-28 | 7.01 | 6.62 | 6.69 | 6.91 | 120200.0 | 6.72 |
| 2020-09-25 | 6.72 | 6.5 | 6.56 | 6.68 | 54300.0 | 6.5 |
| 2020-09-24 | 6.71 | 6.48 | 6.69 | 6.5 | 112100.0 | 6.32 |
| 2020-09-23 | 6.9 | 6.69 | 6.9 | 6.78 | 106600.0 | 6.59 |
| 2020-09-22 | 7.0 | 6.79 | 6.87 | 6.88 | 81400.0 | 6.69 |
| 2020-09-21 | 6.95 | 6.77 | 6.95 | 6.87 | 127400.0 | 6.68 |
| 2020-09-18 | 7.11 | 6.96 | 7.11 | 6.96 | 120700.0 | 6.77 |
| 2020-09-17 | 7.11 | 7.01 | 7.01 | 7.03 | 61700.0 | 6.84 |
| 2020-09-16 | 7.07 | 7.0 | 7.07 | 7.04 | 166400.0 | 6.85 |
| 2020-09-15 | 7.41 | 6.99 | 7.41 | 7.02 | 205500.0 | 6.83 |
| 2020-09-14 | 7.75 | 7.5 | 7.59 | 7.61 | 228800.0 | 7.16 |
| 2020-09-11 | 7.56 | 7.4 | 7.53 | 7.56 | 94800.0 | 7.11 |
| 2020-09-10 | 7.59 | 7.4 | 7.5 | 7.5 | 149000.0 | 7.06 |
| 2020-09-09 | 7.48 | 7.34 | 7.36 | 7.43 | 139700.0 | 6.99 |
| 2020-09-08 | 7.38 | 7.1 | 7.18 | 7.37 | 233100.0 | 6.93 |
| 2020-09-04 | 7.19 | 6.81 | 6.98 | 7.15 | 128500.0 | 6.73 |
| 2020-09-03 | 7.03 | 6.88 | 7.0 | 6.94 | 54300.0 | 6.53 |
| 2020-09-02 | 7.1 | 6.95 | 7.0 | 6.95 | 104000.0 | 6.54 |
| 2020-09-01 | 7.02 | 6.95 | 7.0 | 7.0 | 48600.0 | 6.59 |
| 2020-08-31 | 7.06 | 6.91 | 7.02 | 7.0 | 82100.0 | 6.59 |
| 2020-08-28 | 7.01 | 6.92 | 6.98 | 7.01 | 79500.0 | 6.59 |
| 2020-08-27 | 6.98 | 6.9 | 6.98 | 6.91 | 71700.0 | 6.5 |
| 2020-08-26 | 7.07 | 6.86 | 7.05 | 6.9 | 102200.0 | 6.49 |
| 2020-08-25 | 7.3 | 7.01 | 7.25 | 7.09 | 59000.0 | 6.67 |
| 2020-08-24 | 7.24 | 6.97 | 7.05 | 7.21 | 63600.0 | 6.78 |
| 2020-08-21 | 7.19 | 6.92 | 7.15 | 6.99 | 70300.0 | 6.58 |
| 2020-08-20 | 7.19 | 7.03 | 7.17 | 7.17 | 60000.0 | 6.75 |
| 2020-08-19 | 7.26 | 7.14 | 7.14 | 7.22 | 34300.0 | 6.79 |
| 2020-08-18 | 7.39 | 7.1 | 7.39 | 7.16 | 109700.0 | 6.74 |
| 2020-08-17 | 7.53 | 7.21 | 7.43 | 7.36 | 58700.0 | 6.92 |
| 2020-08-14 | 7.53 | 7.34 | 7.48 | 7.38 | 88800.0 | 6.94 |
| 2020-08-13 | 7.55 | 7.42 | 7.51 | 7.5 | 82200.0 | 7.06 |
| 2020-08-12 | 7.5 | 7.26 | 7.5 | 7.39 | 103700.0 | 6.95 |
| 2020-08-11 | 7.61 | 7.37 | 7.38 | 7.47 | 111200.0 | 7.03 |
| 2020-08-10 | 7.56 | 7.29 | 7.34 | 7.3 | 162600.0 | 6.87 |
| 2020-08-07 | 7.29 | 6.82 | 7.1 | 7.29 | 154900.0 | 6.86 |
| 2020-08-06 | 7.16 | 6.5 | 6.62 | 7.02 | 319400.0 | 6.6 |
| 2020-08-05 | 6.35 | 6.19 | 6.35 | 6.28 | 136500.0 | 5.91 |
| 2020-08-04 | 6.44 | 6.16 | 6.4 | 6.22 | 99800.0 | 5.85 |
| 2020-08-03 | 6.42 | 6.29 | 6.35 | 6.4 | 80400.0 | 6.02 |
| 2020-07-31 | 6.35 | 6.25 | 6.3 | 6.33 | 63300.0 | 5.95 |
| 2020-07-30 | 6.33 | 6.21 | 6.26 | 6.33 | 75000.0 | 5.95 |
| 2020-07-29 | 6.41 | 6.27 | 6.35 | 6.34 | 61700.0 | 5.96 |
| 2020-07-28 | 6.33 | 6.07 | 6.17 | 6.33 | 118700.0 | 5.95 |
| 2020-07-27 | 6.34 | 6.13 | 6.3 | 6.17 | 128300.0 | 5.8 |
| 2020-07-24 | 6.33 | 6.25 | 6.33 | 6.26 | 92900.0 | 5.89 |
| 2020-07-23 | 6.41 | 6.26 | 6.32 | 6.32 | 69300.0 | 5.95 |
| 2020-07-22 | 6.41 | 6.28 | 6.35 | 6.34 | 64600.0 | 5.96 |
| 2020-07-21 | 6.46 | 6.27 | 6.27 | 6.37 | 111600.0 | 5.99 |
| 2020-07-20 | 6.55 | 6.31 | 6.51 | 6.33 | 83000.0 | 5.95 |
| 2020-07-17 | 6.59 | 6.42 | 6.45 | 6.51 | 54000.0 | 6.12 |
| 2020-07-16 | 6.54 | 6.39 | 6.39 | 6.45 | 82100.0 | 6.07 |
| 2020-07-15 | 6.53 | 6.25 | 6.32 | 6.46 | 100100.0 | 6.08 |
| 2020-07-14 | 6.42 | 6.26 | 6.39 | 6.29 | 101400.0 | 5.92 |
| 2020-07-13 | 6.49 | 6.35 | 6.4 | 6.43 | 92500.0 | 6.05 |
| 2020-07-10 | 6.49 | 6.34 | 6.37 | 6.36 | 69700.0 | 5.98 |
| 2020-07-09 | 6.57 | 6.32 | 6.57 | 6.33 | 112600.0 | 5.95 |
| 2020-07-08 | 6.64 | 6.51 | 6.61 | 6.61 | 66500.0 | 6.22 |
| 2020-07-07 | 6.66 | 6.5 | 6.58 | 6.6 | 101900.0 | 6.21 |
| 2020-07-06 | 6.93 | 6.56 | 6.92 | 6.6 | 150000.0 | 6.21 |
| 2020-07-02 | 7.1 | 6.68 | 7.02 | 6.82 | 149000.0 | 6.42 |
| 2020-07-01 | 7.06 | 6.86 | 6.93 | 6.92 | 197000.0 | 6.51 |
| 2020-06-30 | 7.0 | 6.86 | 6.9 | 6.95 | 132700.0 | 6.54 |
| 2020-06-29 | 7.06 | 6.86 | 7.01 | 6.92 | 93200.0 | 6.51 |
| 2020-06-26 | 7.06 | 6.8 | 6.8 | 6.96 | 118000.0 | 6.55 |
| 2020-06-25 | 6.99 | 6.77 | 6.82 | 6.88 | 94300.0 | 6.47 |
| 2020-06-24 | 7.12 | 6.8 | 7.1 | 6.83 | 149600.0 | 6.43 |
| 2020-06-23 | 7.24 | 7.09 | 7.24 | 7.12 | 71400.0 | 6.7 |
| 2020-06-22 | 7.22 | 7.04 | 7.15 | 7.16 | 97900.0 | 6.74 |
| 2020-06-19 | 7.39 | 7.07 | 7.38 | 7.17 | 120800.0 | 6.75 |
| 2020-06-18 | 7.48 | 7.2 | 7.48 | 7.26 | 150200.0 | 6.83 |
| 2020-06-17 | 7.56 | 7.32 | 7.46 | 7.49 | 228600.0 | 7.05 |
| 2020-06-16 | 7.64 | 7.41 | 7.6 | 7.45 | 161600.0 | 7.01 |
| 2020-06-15 | 7.6 | 7.32 | 7.5 | 7.4 | 269100.0 | 6.96 |
| 2020-06-12 | 7.7 | 7.36 | 7.57 | 7.57 | 291500.0 | 7.12 |
| 2020-06-11 | 7.84 | 7.41 | 7.75 | 7.57 | 445100.0 | 6.89 |
| 2020-06-10 | 8.31 | 7.72 | 8.25 | 7.91 | 267600.0 | 7.2 |
| 2020-06-09 | 8.34 | 8.05 | 8.25 | 8.2 | 205500.0 | 7.46 |
| 2020-06-08 | 8.36 | 8.1 | 8.16 | 8.34 | 267300.0 | 7.59 |
| 2020-06-05 | 8.54 | 8.03 | 8.35 | 8.07 | 451300.0 | 7.34 |
| 2020-06-04 | 8.35 | 8.08 | 8.19 | 8.27 | 118500.0 | 7.52 |
| 2020-06-03 | 8.32 | 7.9 | 8.0 | 8.18 | 280700.0 | 7.44 |
| 2020-06-02 | 8.0 | 7.75 | 8.0 | 7.85 | 230700.0 | 7.14 |
| 2020-06-01 | 8.01 | 7.75 | 7.75 | 7.96 | 151500.0 | 7.24 |
| 2020-05-29 | 7.83 | 7.47 | 7.53 | 7.77 | 238100.0 | 7.07 |
| 2020-05-28 | 7.7 | 7.5 | 7.68 | 7.55 | 196300.0 | 6.87 |
| 2020-05-27 | 8.1 | 7.51 | 8.04 | 7.64 | 253700.0 | 6.95 |
| 2020-05-26 | 7.8 | 7.27 | 7.27 | 7.74 | 185800.0 | 7.04 |
| 2020-05-22 | 7.18 | 6.95 | 7.0 | 7.17 | 112300.0 | 6.52 |
| 2020-05-21 | 7.16 | 6.9 | 7.08 | 6.98 | 163700.0 | 6.35 |
| 2020-05-20 | 7.12 | 6.95 | 6.96 | 7.05 | 94400.0 | 6.41 |
| 2020-05-19 | 6.95 | 6.6 | 6.71 | 6.87 | 85600.0 | 6.25 |
| 2020-05-18 | 6.99 | 6.61 | 6.86 | 6.74 | 183200.0 | 6.13 |
| 2020-05-15 | 6.78 | 6.46 | 6.53 | 6.65 | 138900.0 | 6.05 |
| 2020-05-14 | 6.76 | 6.25 | 6.5 | 6.64 | 179500.0 | 6.04 |
| 2020-05-13 | 7.08 | 6.52 | 7.03 | 6.53 | 267600.0 | 5.94 |
| 2020-05-12 | 7.38 | 7.06 | 7.24 | 7.09 | 138700.0 | 6.45 |
| 2020-05-11 | 7.7 | 7.13 | 7.3 | 7.21 | 403100.0 | 6.56 |
| 2020-05-08 | 7.78 | 7.5 | 7.66 | 7.75 | 195400.0 | 7.05 |
| 2020-05-07 | 8.06 | 7.52 | 7.91 | 7.62 | 215500.0 | 6.93 |
| 2020-05-06 | 7.98 | 7.44 | 7.44 | 7.88 | 222700.0 | 7.17 |
| 2020-05-05 | 8.09 | 7.43 | 7.73 | 7.45 | 205300.0 | 6.78 |
| 2020-05-04 | 7.72 | 7.51 | 7.6 | 7.63 | 87200.0 | 6.94 |
| 2020-05-01 | 7.93 | 7.6 | 7.93 | 7.75 | 115100.0 | 7.05 |
| 2020-04-30 | 8.35 | 7.96 | 8.35 | 8.05 | 116700.0 | 7.32 |
| 2020-04-29 | 8.62 | 7.95 | 8.25 | 8.38 | 164900.0 | 7.62 |
| 2020-04-28 | 9.15 | 8.19 | 8.96 | 8.2 | 213000.0 | 7.46 |
| 2020-04-27 | 9.03 | 8.39 | 8.39 | 8.81 | 356400.0 | 8.01 |
| 2020-04-24 | 8.48 | 7.69 | 7.69 | 8.37 | 302600.0 | 7.61 |
| 2020-04-23 | 7.85 | 7.52 | 7.74 | 7.65 | 154600.0 | 6.96 |
| 2020-04-22 | 7.84 | 7.29 | 7.7 | 7.52 | 371200.0 | 6.84 |
| 2020-04-21 | 7.29 | 6.75 | 6.93 | 7.19 | 362000.0 | 6.54 |
| 2020-04-20 | 7.09 | 6.76 | 6.97 | 6.93 | 73500.0 | 6.3 |
| 2020-04-17 | 7.39 | 7.03 | 7.3 | 7.1 | 135100.0 | 6.46 |
| 2020-04-16 | 7.17 | 6.91 | 7.14 | 7.11 | 151400.0 | 6.47 |
| 2020-04-15 | 7.31 | 6.75 | 6.77 | 7.16 | 115700.0 | 6.51 |
| 2020-04-14 | 7.46 | 7.0 | 7.15 | 7.15 | 128900.0 | 6.5 |
| 2020-04-13 | 7.15 | 6.62 | 6.85 | 7.1 | 246400.0 | 6.46 |
| 2020-04-09 | 7.98 | 6.83 | 7.37 | 6.89 | 337800.0 | 6.27 |
| 2020-04-08 | 7.67 | 6.96 | 7.05 | 7.1 | 246400.0 | 6.46 |
| 2020-04-07 | 7.3 | 6.67 | 6.73 | 6.83 | 203900.0 | 6.21 |
| 2020-04-06 | 6.63 | 6.15 | 6.2 | 6.4 | 178400.0 | 5.82 |
| 2020-04-03 | 6.49 | 5.74 | 6.36 | 6.01 | 209300.0 | 5.47 |
| 2020-04-02 | 6.66 | 6.12 | 6.37 | 6.16 | 126800.0 | 5.6 |
| 2020-04-01 | 6.76 | 6.25 | 6.58 | 6.39 | 316900.0 | 5.81 |
| 2020-03-31 | 7.22 | 6.49 | 6.73 | 7.1 | 283400.0 | 6.46 |
| 2020-03-30 | 7.23 | 6.5 | 6.8 | 6.54 | 212400.0 | 5.95 |
| 2020-03-27 | 7.76 | 6.36 | 6.99 | 6.79 | 301800.0 | 6.18 |
| 2020-03-26 | 8.12 | 6.24 | 6.29 | 7.15 | 369700.0 | 6.5 |
| 2020-03-25 | 7.07 | 5.36 | 5.44 | 6.19 | 426700.0 | 5.63 |
| 2020-03-24 | 5.89 | 5.24 | 5.24 | 5.35 | 326600.0 | 4.87 |
| 2020-03-23 | 6.34 | 4.38 | 6.13 | 4.9 | 497900.0 | 4.46 |
| 2020-03-20 | 7.15 | 6.08 | 7.15 | 6.15 | 306300.0 | 5.59 |
| 2020-03-19 | 7.64 | 4.11 | 4.94 | 7.16 | 667200.0 | 6.51 |
| 2020-03-18 | 5.28 | 3.56 | 4.66 | 5.0 | 701100.0 | 4.55 |
| 2020-03-17 | 6.58 | 5.35 | 6.5 | 5.62 | 553000.0 | 5.11 |
| 2020-03-16 | 7.45 | 6.34 | 7.36 | 6.41 | 362800.0 | 5.83 |
| 2020-03-13 | 8.5 | 7.86 | 8.43 | 7.95 | 261200.0 | 7.23 |
| 2020-03-12 | 8.85 | 8.0 | 8.27 | 8.36 | 515900.0 | 7.29 |
| 2020-03-11 | 9.65 | 9.12 | 9.57 | 9.27 | 250500.0 | 8.08 |
| 2020-03-10 | 9.98 | 9.7 | 9.78 | 9.8 | 235400.0 | 8.54 |
| 2020-03-09 | 10.5 | 9.51 | 10.23 | 9.52 | 338000.0 | 8.3 |
| 2020-03-06 | 10.82 | 10.48 | 10.62 | 10.8 | 141900.0 | 9.41 |
| 2020-03-05 | 10.88 | 10.59 | 10.59 | 10.81 | 119000.0 | 9.42 |
| 2020-03-04 | 11.05 | 10.5 | 11.05 | 10.76 | 194000.0 | 9.38 |
| 2020-03-03 | 10.76 | 10.29 | 10.41 | 10.34 | 124600.0 | 9.01 |
| 2020-03-02 | 10.49 | 10.0 | 10.01 | 10.41 | 206200.0 | 9.07 |
| 2020-02-28 | 10.19 | 9.99 | 10.03 | 10.03 | 321300.0 | 8.74 |
| 2020-02-27 | 10.66 | 10.05 | 10.54 | 10.37 | 425400.0 | 9.04 |
| 2020-02-26 | 11.13 | 10.65 | 10.93 | 10.68 | 239500.0 | 9.31 |
| 2020-02-25 | 11.12 | 10.9 | 11.09 | 10.93 | 181400.0 | 9.53 |
| 2020-02-24 | 11.16 | 11.02 | 11.08 | 11.11 | 97500.0 | 9.68 |
| 2020-02-21 | 11.25 | 11.14 | 11.19 | 11.24 | 89300.0 | 9.8 |
| 2020-02-20 | 11.22 | 11.13 | 11.13 | 11.21 | 79000.0 | 9.77 |
| 2020-02-19 | 11.2 | 11.09 | 11.09 | 11.16 | 82700.0 | 9.73 |
| 2020-02-18 | 11.21 | 11.07 | 11.17 | 11.13 | 109200.0 | 9.7 |