| 名前 | Morgan Stanley Emerging Markets Debt Fund Inc. Common Stock |
| ティッカー | MSD |
| 国 | United States |
| 上場年 | 1993.0 |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 9.47 | 9.35 | 9.41 | 9.4 | 84500.0 | 9.4 |
| 2021-02-12 | 9.6 | 9.38 | 9.38 | 9.45 | 66800.0 | 9.45 |
| 2021-02-11 | 9.54 | 9.37 | 9.48 | 9.44 | 109500.0 | 9.44 |
| 2021-02-10 | 9.53 | 9.43 | 9.5 | 9.43 | 33600.0 | 9.43 |
| 2021-02-09 | 9.52 | 9.37 | 9.39 | 9.49 | 102500.0 | 9.49 |
| 2021-02-08 | 9.45 | 9.33 | 9.36 | 9.41 | 149100.0 | 9.41 |
| 2021-02-05 | 9.4 | 9.32 | 9.37 | 9.32 | 44300.0 | 9.32 |
| 2021-02-04 | 9.39 | 9.32 | 9.32 | 9.34 | 16900.0 | 9.34 |
| 2021-02-03 | 9.36 | 9.25 | 9.36 | 9.3 | 130200.0 | 9.3 |
| 2021-02-02 | 9.36 | 9.31 | 9.33 | 9.35 | 38900.0 | 9.35 |
| 2021-02-01 | 9.35 | 9.21 | 9.32 | 9.32 | 49900.0 | 9.32 |
| 2021-01-29 | 9.36 | 9.31 | 9.36 | 9.33 | 82900.0 | 9.33 |
| 2021-01-28 | 9.34 | 9.26 | 9.3 | 9.34 | 36300.0 | 9.34 |
| 2021-01-27 | 9.29 | 9.22 | 9.25 | 9.26 | 89100.0 | 9.26 |
| 2021-01-26 | 9.29 | 9.21 | 9.25 | 9.27 | 69000.0 | 9.27 |
| 2021-01-25 | 9.25 | 9.17 | 9.2 | 9.22 | 47000.0 | 9.22 |
| 2021-01-22 | 9.24 | 9.14 | 9.14 | 9.22 | 68000.0 | 9.22 |
| 2021-01-21 | 9.16 | 9.12 | 9.14 | 9.14 | 33100.0 | 9.14 |
| 2021-01-20 | 9.18 | 9.07 | 9.07 | 9.12 | 35600.0 | 9.12 |
| 2021-01-19 | 9.12 | 9.05 | 9.07 | 9.07 | 55700.0 | 9.07 |
| 2021-01-15 | 9.18 | 9.06 | 9.11 | 9.09 | 61900.0 | 9.09 |
| 2021-01-14 | 9.06 | 8.97 | 8.97 | 9.05 | 34700.0 | 9.05 |
| 2021-01-13 | 9.07 | 9.0 | 9.04 | 9.01 | 43500.0 | 9.01 |
| 2021-01-12 | 9.04 | 8.96 | 9.0 | 9.04 | 41800.0 | 9.04 |
| 2021-01-11 | 9.0 | 8.93 | 8.93 | 9.0 | 46400.0 | 9.0 |
| 2021-01-08 | 9.05 | 8.98 | 9.01 | 9.01 | 84400.0 | 9.01 |
| 2021-01-07 | 9.09 | 9.03 | 9.08 | 9.05 | 75400.0 | 9.05 |
| 2021-01-06 | 9.13 | 9.03 | 9.1 | 9.07 | 49400.0 | 9.07 |
| 2021-01-05 | 9.18 | 9.08 | 9.18 | 9.13 | 22500.0 | 9.13 |
| 2021-01-04 | 9.26 | 9.15 | 9.24 | 9.16 | 24600.0 | 9.16 |
| 2020-12-31 | 9.26 | 9.2 | 9.2 | 9.26 | 40500.0 | 9.26 |
| 2020-12-30 | 9.23 | 8.99 | 9.22 | 9.2 | 36100.0 | 9.2 |
| 2020-12-29 | 9.23 | 9.19 | 9.22 | 9.2 | 46100.0 | 9.2 |
| 2020-12-28 | 9.22 | 9.16 | 9.16 | 9.2 | 25400.0 | 9.2 |
| 2020-12-24 | 9.2 | 9.17 | 9.2 | 9.19 | 8600.0 | 9.19 |
| 2020-12-23 | 9.2 | 9.16 | 9.2 | 9.16 | 27200.0 | 9.16 |
| 2020-12-22 | 9.18 | 9.14 | 9.14 | 9.16 | 46100.0 | 9.16 |
| 2020-12-21 | 9.15 | 9.04 | 9.1 | 9.12 | 94100.0 | 9.12 |
| 2020-12-18 | 9.21 | 9.14 | 9.18 | 9.14 | 45500.0 | 9.14 |
| 2020-12-17 | 9.28 | 9.19 | 9.27 | 9.22 | 73600.0 | 9.22 |
| 2020-12-16 | 9.34 | 9.19 | 9.2 | 9.31 | 184300.0 | 9.2 |
| 2020-12-15 | 9.36 | 9.08 | 9.11 | 9.17 | 140700.0 | 9.07 |
| 2020-12-14 | 9.13 | 9.05 | 9.08 | 9.1 | 76500.0 | 9.0 |
| 2020-12-11 | 9.09 | 9.06 | 9.08 | 9.07 | 64300.0 | 8.97 |
| 2020-12-10 | 9.1 | 9.07 | 9.07 | 9.08 | 45100.0 | 8.98 |
| 2020-12-09 | 9.13 | 9.08 | 9.11 | 9.13 | 34900.0 | 9.03 |
| 2020-12-08 | 9.14 | 9.07 | 9.08 | 9.09 | 414500.0 | 8.99 |
| 2020-12-07 | 9.1 | 9.07 | 9.1 | 9.07 | 96400.0 | 8.97 |
| 2020-12-04 | 9.12 | 9.07 | 9.08 | 9.1 | 40700.0 | 9.0 |
| 2020-12-03 | 9.1 | 9.06 | 9.08 | 9.09 | 47500.0 | 8.99 |
| 2020-12-02 | 9.07 | 9.01 | 9.01 | 9.06 | 28100.0 | 8.96 |
| 2020-12-01 | 9.06 | 8.97 | 8.97 | 9.02 | 81500.0 | 8.92 |
| 2020-11-30 | 9.04 | 8.96 | 9.0 | 8.98 | 30600.0 | 8.88 |
| 2020-11-27 | 9.02 | 8.99 | 9.0 | 9.01 | 64500.0 | 8.91 |
| 2020-11-25 | 9.0 | 8.97 | 9.0 | 8.99 | 27500.0 | 8.89 |
| 2020-11-24 | 9.0 | 8.95 | 8.96 | 9.0 | 43700.0 | 8.9 |
| 2020-11-23 | 8.97 | 8.94 | 8.96 | 8.97 | 28400.0 | 8.87 |
| 2020-11-20 | 8.97 | 8.94 | 8.96 | 8.97 | 36200.0 | 8.87 |
| 2020-11-19 | 8.96 | 8.91 | 8.95 | 8.96 | 28900.0 | 8.86 |
| 2020-11-18 | 8.93 | 8.9 | 8.9 | 8.92 | 18400.0 | 8.82 |
| 2020-11-17 | 8.92 | 8.85 | 8.86 | 8.92 | 56600.0 | 8.82 |
| 2020-11-16 | 8.92 | 8.89 | 8.9 | 8.92 | 84300.0 | 8.82 |
| 2020-11-13 | 8.91 | 8.84 | 8.85 | 8.91 | 25800.0 | 8.81 |
| 2020-11-12 | 8.87 | 8.83 | 8.85 | 8.85 | 71400.0 | 8.75 |
| 2020-11-11 | 8.85 | 8.78 | 8.82 | 8.81 | 17000.0 | 8.71 |
| 2020-11-10 | 8.9 | 8.81 | 8.9 | 8.85 | 50100.0 | 8.75 |
| 2020-11-09 | 8.85 | 8.78 | 8.79 | 8.82 | 60900.0 | 8.72 |
| 2020-11-06 | 8.77 | 8.69 | 8.71 | 8.77 | 78100.0 | 8.67 |
| 2020-11-05 | 8.7 | 8.6 | 8.68 | 8.69 | 33800.0 | 8.59 |
| 2020-11-04 | 8.62 | 8.5 | 8.5 | 8.58 | 42400.0 | 8.48 |
| 2020-11-03 | 8.51 | 8.45 | 8.48 | 8.5 | 57800.0 | 8.4 |
| 2020-11-02 | 8.46 | 8.43 | 8.44 | 8.45 | 20500.0 | 8.35 |
| 2020-10-30 | 8.45 | 8.35 | 8.45 | 8.41 | 31600.0 | 8.32 |
| 2020-10-29 | 8.48 | 8.4 | 8.45 | 8.42 | 29100.0 | 8.33 |
| 2020-10-28 | 8.51 | 8.44 | 8.49 | 8.44 | 39300.0 | 8.34 |
| 2020-10-27 | 8.54 | 8.51 | 8.51 | 8.52 | 22900.0 | 8.42 |
| 2020-10-26 | 8.58 | 8.48 | 8.58 | 8.5 | 43400.0 | 8.4 |
| 2020-10-23 | 8.6 | 8.59 | 8.6 | 8.6 | 12900.0 | 8.5 |
| 2020-10-22 | 8.59 | 8.56 | 8.57 | 8.59 | 38600.0 | 8.49 |
| 2020-10-21 | 8.62 | 8.55 | 8.57 | 8.6 | 40300.0 | 8.5 |
| 2020-10-20 | 8.6 | 8.57 | 8.57 | 8.57 | 26900.0 | 8.47 |
| 2020-10-19 | 8.6 | 8.55 | 8.55 | 8.57 | 65200.0 | 8.47 |
| 2020-10-16 | 8.59 | 8.54 | 8.57 | 8.54 | 103500.0 | 8.44 |
| 2020-10-15 | 8.59 | 8.51 | 8.54 | 8.58 | 102800.0 | 8.48 |
| 2020-10-14 | 8.59 | 8.51 | 8.51 | 8.56 | 29000.0 | 8.46 |
| 2020-10-13 | 8.58 | 8.54 | 8.58 | 8.55 | 45700.0 | 8.45 |
| 2020-10-12 | 8.58 | 8.53 | 8.58 | 8.57 | 46200.0 | 8.47 |
| 2020-10-09 | 8.58 | 8.52 | 8.58 | 8.55 | 64300.0 | 8.45 |
| 2020-10-08 | 8.56 | 8.49 | 8.49 | 8.53 | 125000.0 | 8.43 |
| 2020-10-07 | 8.47 | 8.43 | 8.43 | 8.44 | 68000.0 | 8.34 |
| 2020-10-06 | 8.48 | 8.39 | 8.47 | 8.41 | 97500.0 | 8.32 |
| 2020-10-05 | 8.42 | 8.35 | 8.39 | 8.39 | 36200.0 | 8.3 |
| 2020-10-02 | 8.41 | 8.36 | 8.36 | 8.36 | 30700.0 | 8.27 |
| 2020-10-01 | 8.48 | 8.39 | 8.43 | 8.4 | 48400.0 | 8.31 |
| 2020-09-30 | 8.45 | 8.39 | 8.42 | 8.39 | 77300.0 | 8.3 |
| 2020-09-29 | 8.5 | 8.43 | 8.45 | 8.43 | 199100.0 | 8.33 |
| 2020-09-28 | 8.58 | 8.48 | 8.48 | 8.56 | 86000.0 | 8.35 |
| 2020-09-25 | 8.5 | 8.46 | 8.5 | 8.47 | 48500.0 | 8.27 |
| 2020-09-24 | 8.52 | 8.45 | 8.5 | 8.5 | 71500.0 | 8.3 |
| 2020-09-23 | 8.62 | 8.48 | 8.62 | 8.49 | 113100.0 | 8.29 |
| 2020-09-22 | 8.66 | 8.57 | 8.65 | 8.59 | 172900.0 | 8.38 |
| 2020-09-21 | 8.7 | 8.59 | 8.7 | 8.61 | 93300.0 | 8.4 |
| 2020-09-18 | 8.76 | 8.71 | 8.76 | 8.73 | 69300.0 | 8.52 |
| 2020-09-17 | 8.76 | 8.72 | 8.75 | 8.73 | 36700.0 | 8.52 |
| 2020-09-16 | 8.78 | 8.76 | 8.76 | 8.76 | 40600.0 | 8.55 |
| 2020-09-15 | 8.78 | 8.73 | 8.76 | 8.77 | 44800.0 | 8.56 |
| 2020-09-14 | 8.78 | 8.72 | 8.75 | 8.76 | 84900.0 | 8.55 |
| 2020-09-11 | 8.78 | 8.75 | 8.78 | 8.75 | 69200.0 | 8.54 |
| 2020-09-10 | 8.78 | 8.72 | 8.75 | 8.76 | 78400.0 | 8.55 |
| 2020-09-09 | 8.78 | 8.75 | 8.78 | 8.76 | 68800.0 | 8.55 |
| 2020-09-08 | 8.74 | 8.68 | 8.73 | 8.73 | 71900.0 | 8.52 |
| 2020-09-04 | 8.77 | 8.74 | 8.75 | 8.75 | 71200.0 | 8.54 |
| 2020-09-03 | 8.8 | 8.75 | 8.77 | 8.75 | 47100.0 | 8.54 |
| 2020-09-02 | 8.81 | 8.74 | 8.76 | 8.76 | 135000.0 | 8.55 |
| 2020-09-01 | 8.75 | 8.71 | 8.72 | 8.73 | 32400.0 | 8.52 |
| 2020-08-31 | 8.72 | 8.69 | 8.7 | 8.7 | 51400.0 | 8.49 |
| 2020-08-28 | 8.74 | 8.66 | 8.68 | 8.74 | 114800.0 | 8.53 |
| 2020-08-27 | 8.74 | 8.67 | 8.71 | 8.68 | 69700.0 | 8.47 |
| 2020-08-26 | 8.71 | 8.67 | 8.71 | 8.7 | 87800.0 | 8.49 |
| 2020-08-25 | 8.79 | 8.69 | 8.76 | 8.7 | 73200.0 | 8.49 |
| 2020-08-24 | 8.79 | 8.77 | 8.78 | 8.77 | 47700.0 | 8.56 |
| 2020-08-21 | 8.77 | 8.74 | 8.75 | 8.74 | 53700.0 | 8.53 |
| 2020-08-20 | 8.81 | 8.76 | 8.79 | 8.79 | 55700.0 | 8.58 |
| 2020-08-19 | 8.8 | 8.75 | 8.75 | 8.79 | 29600.0 | 8.58 |
| 2020-08-18 | 8.8 | 8.74 | 8.77 | 8.76 | 44300.0 | 8.55 |
| 2020-08-17 | 8.8 | 8.75 | 8.75 | 8.78 | 44100.0 | 8.57 |
| 2020-08-14 | 8.81 | 8.73 | 8.81 | 8.74 | 109600.0 | 8.53 |
| 2020-08-13 | 8.86 | 8.79 | 8.81 | 8.8 | 33400.0 | 8.59 |
| 2020-08-12 | 8.84 | 8.76 | 8.78 | 8.84 | 68600.0 | 8.63 |
| 2020-08-11 | 8.85 | 8.77 | 8.84 | 8.79 | 57500.0 | 8.58 |
| 2020-08-10 | 8.83 | 8.78 | 8.78 | 8.83 | 56700.0 | 8.62 |
| 2020-08-07 | 8.78 | 8.69 | 8.76 | 8.77 | 116600.0 | 8.56 |
| 2020-08-06 | 8.77 | 8.72 | 8.72 | 8.77 | 23800.0 | 8.56 |
| 2020-08-05 | 8.72 | 8.68 | 8.68 | 8.72 | 61100.0 | 8.51 |
| 2020-08-04 | 8.69 | 8.63 | 8.65 | 8.69 | 48200.0 | 8.48 |
| 2020-08-03 | 8.66 | 8.61 | 8.63 | 8.64 | 73500.0 | 8.43 |
| 2020-07-31 | 8.65 | 8.62 | 8.62 | 8.65 | 64400.0 | 8.44 |
| 2020-07-30 | 8.62 | 8.59 | 8.61 | 8.6 | 57000.0 | 8.39 |
| 2020-07-29 | 8.64 | 8.54 | 8.55 | 8.64 | 103600.0 | 8.43 |
| 2020-07-28 | 8.55 | 8.5 | 8.52 | 8.54 | 30800.0 | 8.34 |
| 2020-07-27 | 8.53 | 8.49 | 8.5 | 8.51 | 70200.0 | 8.31 |
| 2020-07-24 | 8.55 | 8.49 | 8.55 | 8.51 | 45900.0 | 8.31 |
| 2020-07-23 | 8.58 | 8.55 | 8.55 | 8.55 | 64700.0 | 8.34 |
| 2020-07-22 | 8.58 | 8.55 | 8.57 | 8.55 | 52000.0 | 8.34 |
| 2020-07-21 | 8.54 | 8.49 | 8.49 | 8.53 | 95500.0 | 8.33 |
| 2020-07-20 | 8.5 | 8.49 | 8.49 | 8.5 | 36800.0 | 8.3 |
| 2020-07-17 | 8.51 | 8.46 | 8.46 | 8.48 | 50100.0 | 8.28 |
| 2020-07-16 | 8.5 | 8.43 | 8.44 | 8.48 | 140200.0 | 8.28 |
| 2020-07-15 | 8.48 | 8.42 | 8.48 | 8.45 | 54600.0 | 8.25 |
| 2020-07-14 | 8.41 | 8.35 | 8.37 | 8.41 | 66200.0 | 8.21 |
| 2020-07-13 | 8.44 | 8.38 | 8.42 | 8.41 | 62900.0 | 8.21 |
| 2020-07-10 | 8.41 | 8.3 | 8.34 | 8.39 | 182600.0 | 8.19 |
| 2020-07-09 | 8.48 | 8.39 | 8.46 | 8.43 | 83900.0 | 8.23 |
| 2020-07-08 | 8.51 | 8.38 | 8.49 | 8.47 | 205800.0 | 8.27 |
| 2020-07-07 | 8.51 | 8.45 | 8.45 | 8.46 | 98500.0 | 8.26 |
| 2020-07-06 | 8.54 | 8.42 | 8.44 | 8.49 | 561100.0 | 8.29 |
| 2020-07-02 | 8.61 | 8.53 | 8.61 | 8.54 | 29500.0 | 8.34 |
| 2020-07-01 | 8.56 | 8.5 | 8.5 | 8.56 | 141100.0 | 8.35 |
| 2020-06-30 | 8.49 | 8.41 | 8.42 | 8.49 | 100100.0 | 8.29 |
| 2020-06-29 | 8.44 | 8.4 | 8.4 | 8.43 | 78900.0 | 8.23 |
| 2020-06-26 | 8.46 | 8.42 | 8.42 | 8.46 | 105900.0 | 8.16 |
| 2020-06-25 | 8.49 | 8.43 | 8.46 | 8.45 | 42000.0 | 8.15 |
| 2020-06-24 | 8.51 | 8.44 | 8.51 | 8.45 | 462600.0 | 8.15 |
| 2020-06-23 | 8.53 | 8.46 | 8.47 | 8.52 | 65100.0 | 8.22 |
| 2020-06-22 | 8.52 | 8.41 | 8.45 | 8.46 | 51600.0 | 8.16 |
| 2020-06-19 | 8.6 | 8.47 | 8.59 | 8.48 | 35600.0 | 8.18 |
| 2020-06-18 | 8.57 | 8.5 | 8.5 | 8.54 | 97700.0 | 8.24 |
| 2020-06-17 | 8.6 | 8.52 | 8.54 | 8.55 | 54700.0 | 8.25 |
| 2020-06-16 | 8.63 | 8.51 | 8.56 | 8.55 | 37900.0 | 8.25 |
| 2020-06-15 | 8.56 | 8.41 | 8.44 | 8.54 | 32400.0 | 8.24 |
| 2020-06-12 | 8.63 | 8.52 | 8.53 | 8.56 | 67400.0 | 8.26 |
| 2020-06-11 | 8.66 | 8.41 | 8.66 | 8.41 | 88500.0 | 8.11 |
| 2020-06-10 | 8.77 | 8.69 | 8.7 | 8.75 | 21500.0 | 8.44 |
| 2020-06-09 | 8.76 | 8.68 | 8.68 | 8.7 | 36600.0 | 8.39 |
| 2020-06-08 | 8.75 | 8.67 | 8.69 | 8.71 | 34400.0 | 8.4 |
| 2020-06-05 | 8.75 | 8.6 | 8.6 | 8.69 | 79500.0 | 8.38 |
| 2020-06-04 | 8.74 | 8.62 | 8.7 | 8.64 | 36100.0 | 8.34 |
| 2020-06-03 | 8.74 | 8.61 | 8.63 | 8.66 | 62400.0 | 8.35 |
| 2020-06-02 | 8.61 | 8.49 | 8.49 | 8.61 | 108500.0 | 8.31 |
| 2020-06-01 | 8.54 | 8.36 | 8.43 | 8.52 | 100700.0 | 8.22 |
| 2020-05-29 | 8.45 | 8.4 | 8.4 | 8.42 | 37600.0 | 8.12 |
| 2020-05-28 | 8.45 | 8.4 | 8.45 | 8.4 | 48400.0 | 8.1 |
| 2020-05-27 | 8.51 | 8.36 | 8.51 | 8.46 | 54300.0 | 8.16 |
| 2020-05-26 | 8.47 | 8.36 | 8.45 | 8.46 | 89700.0 | 8.16 |
| 2020-05-22 | 8.34 | 8.31 | 8.33 | 8.34 | 27300.0 | 8.05 |
| 2020-05-21 | 8.34 | 8.26 | 8.26 | 8.3 | 75500.0 | 8.01 |
| 2020-05-20 | 8.29 | 8.15 | 8.2 | 8.29 | 144500.0 | 8.0 |
| 2020-05-19 | 8.17 | 8.09 | 8.09 | 8.14 | 34400.0 | 7.85 |
| 2020-05-18 | 8.11 | 8.06 | 8.06 | 8.09 | 122600.0 | 7.8 |
| 2020-05-15 | 8.0 | 7.87 | 7.88 | 7.99 | 112300.0 | 7.71 |
| 2020-05-14 | 7.98 | 7.84 | 7.88 | 7.96 | 115500.0 | 7.68 |
| 2020-05-13 | 8.11 | 7.92 | 8.11 | 7.97 | 49900.0 | 7.69 |
| 2020-05-12 | 8.1 | 8.02 | 8.02 | 8.09 | 59200.0 | 7.8 |
| 2020-05-11 | 8.04 | 7.98 | 8.01 | 8.02 | 355500.0 | 7.74 |
| 2020-05-08 | 8.02 | 7.95 | 7.96 | 7.99 | 82200.0 | 7.71 |
| 2020-05-07 | 7.9 | 7.83 | 7.83 | 7.9 | 46300.0 | 7.62 |
| 2020-05-06 | 7.83 | 7.75 | 7.82 | 7.78 | 188400.0 | 7.51 |
| 2020-05-05 | 7.81 | 7.66 | 7.66 | 7.78 | 247400.0 | 7.51 |
| 2020-05-04 | 7.66 | 7.5 | 7.5 | 7.66 | 269400.0 | 7.39 |
| 2020-05-01 | 7.66 | 7.52 | 7.62 | 7.56 | 164600.0 | 7.29 |
| 2020-04-30 | 7.7 | 7.6 | 7.69 | 7.63 | 214500.0 | 7.36 |
| 2020-04-29 | 7.7 | 7.58 | 7.6 | 7.67 | 124300.0 | 7.4 |
| 2020-04-28 | 7.57 | 7.46 | 7.54 | 7.56 | 122900.0 | 7.29 |
| 2020-04-27 | 7.56 | 7.41 | 7.56 | 7.47 | 134600.0 | 7.21 |
| 2020-04-24 | 7.58 | 7.45 | 7.58 | 7.47 | 92700.0 | 7.21 |
| 2020-04-23 | 7.57 | 7.45 | 7.57 | 7.5 | 131100.0 | 7.24 |
| 2020-04-22 | 7.56 | 7.46 | 7.56 | 7.47 | 200200.0 | 7.21 |
| 2020-04-21 | 7.6 | 7.39 | 7.6 | 7.47 | 194000.0 | 7.21 |
| 2020-04-20 | 7.77 | 7.61 | 7.75 | 7.63 | 128000.0 | 7.36 |
| 2020-04-17 | 7.87 | 7.73 | 7.82 | 7.77 | 91200.0 | 7.5 |
| 2020-04-16 | 7.83 | 7.68 | 7.75 | 7.71 | 122700.0 | 7.44 |
| 2020-04-15 | 7.87 | 7.7 | 7.83 | 7.72 | 118700.0 | 7.45 |
| 2020-04-14 | 7.95 | 7.83 | 7.9 | 7.88 | 83400.0 | 7.6 |
| 2020-04-13 | 7.94 | 7.71 | 7.8 | 7.78 | 252600.0 | 7.51 |
| 2020-04-09 | 8.0 | 7.8 | 7.8 | 7.93 | 113500.0 | 7.65 |
| 2020-04-08 | 7.78 | 7.62 | 7.64 | 7.71 | 168600.0 | 7.44 |
| 2020-04-07 | 7.95 | 7.59 | 7.6 | 7.64 | 155500.0 | 7.37 |
| 2020-04-06 | 7.61 | 7.42 | 7.49 | 7.5 | 105500.0 | 7.24 |
| 2020-04-03 | 7.5 | 7.35 | 7.43 | 7.41 | 66700.0 | 7.15 |
| 2020-04-02 | 7.64 | 7.39 | 7.48 | 7.5 | 70400.0 | 7.24 |
| 2020-04-01 | 7.49 | 7.36 | 7.4 | 7.44 | 102700.0 | 7.18 |
| 2020-03-31 | 7.7 | 7.47 | 7.47 | 7.65 | 82900.0 | 7.38 |
| 2020-03-30 | 7.53 | 7.41 | 7.5 | 7.49 | 150700.0 | 7.23 |
| 2020-03-27 | 7.8 | 7.51 | 7.8 | 7.66 | 210200.0 | 7.27 |
| 2020-03-26 | 8.15 | 7.6 | 7.63 | 7.9 | 372100.0 | 7.5 |
| 2020-03-25 | 7.64 | 7.18 | 7.34 | 7.49 | 147400.0 | 7.11 |
| 2020-03-24 | 7.2 | 6.95 | 6.95 | 7.12 | 215600.0 | 6.76 |
| 2020-03-23 | 6.94 | 6.77 | 6.83 | 6.8 | 216000.0 | 6.46 |
| 2020-03-20 | 7.55 | 6.91 | 6.97 | 7.33 | 205400.0 | 6.96 |
| 2020-03-19 | 6.97 | 6.11 | 6.14 | 6.89 | 307000.0 | 6.54 |
| 2020-03-18 | 7.18 | 6.13 | 6.99 | 6.25 | 586200.0 | 5.93 |
| 2020-03-17 | 7.62 | 7.25 | 7.4 | 7.43 | 192700.0 | 7.06 |
| 2020-03-16 | 7.9 | 7.37 | 7.9 | 7.5 | 177000.0 | 7.12 |
| 2020-03-13 | 8.33 | 8.01 | 8.22 | 8.23 | 109300.0 | 7.82 |
| 2020-03-12 | 8.2 | 6.5 | 7.22 | 8.1 | 385600.0 | 7.69 |
| 2020-03-11 | 9.0 | 8.61 | 8.89 | 8.66 | 134700.0 | 8.22 |
| 2020-03-10 | 9.1 | 8.79 | 8.94 | 9.07 | 281200.0 | 8.61 |
| 2020-03-09 | 9.43 | 8.76 | 9.32 | 8.78 | 234800.0 | 8.34 |
| 2020-03-06 | 9.66 | 9.42 | 9.52 | 9.66 | 279500.0 | 9.17 |
| 2020-03-05 | 9.7 | 9.56 | 9.69 | 9.64 | 138500.0 | 9.15 |
| 2020-03-04 | 9.75 | 9.6 | 9.6 | 9.74 | 88400.0 | 9.25 |
| 2020-03-03 | 9.6 | 9.44 | 9.44 | 9.57 | 125700.0 | 9.09 |
| 2020-03-02 | 9.5 | 9.31 | 9.31 | 9.4 | 123300.0 | 8.93 |
| 2020-02-28 | 9.33 | 9.2 | 9.25 | 9.3 | 218100.0 | 8.83 |
| 2020-02-27 | 9.61 | 9.4 | 9.57 | 9.41 | 173600.0 | 8.94 |
| 2020-02-26 | 9.72 | 9.64 | 9.7 | 9.67 | 118800.0 | 9.18 |
| 2020-02-25 | 9.87 | 9.61 | 9.87 | 9.7 | 99700.0 | 9.21 |
| 2020-02-24 | 9.97 | 9.79 | 9.95 | 9.85 | 97600.0 | 9.35 |
| 2020-02-21 | 10.02 | 9.97 | 9.99 | 9.98 | 41900.0 | 9.48 |
| 2020-02-20 | 10.01 | 9.95 | 9.96 | 10.0 | 97000.0 | 9.5 |
| 2020-02-19 | 9.95 | 9.86 | 9.88 | 9.95 | 89600.0 | 9.45 |
| 2020-02-18 | 9.86 | 9.84 | 9.84 | 9.86 | 52900.0 | 9.36 |