| 名前 | Blackrock MuniVest Fund Inc. Common Stock |
| ティッカー | MVF |
| 国 | United States |
| 上場年 | nan |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 9.4 | 9.33 | 9.39 | 9.34 | 55300.0 | 9.34 |
| 2021-02-12 | 9.47 | 9.4 | 9.45 | 9.4 | 72300.0 | 9.4 |
| 2021-02-11 | 9.53 | 9.47 | 9.47 | 9.48 | 92100.0 | 9.45 |
| 2021-02-10 | 9.5 | 9.42 | 9.5 | 9.48 | 137600.0 | 9.45 |
| 2021-02-09 | 9.49 | 9.4 | 9.4 | 9.48 | 99800.0 | 9.45 |
| 2021-02-08 | 9.47 | 9.39 | 9.4 | 9.45 | 136000.0 | 9.42 |
| 2021-02-05 | 9.39 | 9.32 | 9.32 | 9.35 | 94700.0 | 9.32 |
| 2021-02-04 | 9.3 | 9.24 | 9.24 | 9.29 | 51900.0 | 9.26 |
| 2021-02-03 | 9.29 | 9.17 | 9.27 | 9.26 | 84500.0 | 9.23 |
| 2021-02-02 | 9.33 | 9.26 | 9.33 | 9.3 | 78100.0 | 9.27 |
| 2021-02-01 | 9.34 | 9.25 | 9.31 | 9.29 | 117000.0 | 9.26 |
| 2021-01-29 | 9.32 | 9.22 | 9.26 | 9.31 | 145300.0 | 9.28 |
| 2021-01-28 | 9.32 | 9.2 | 9.22 | 9.32 | 165100.0 | 9.29 |
| 2021-01-27 | 9.25 | 9.16 | 9.18 | 9.25 | 205600.0 | 9.22 |
| 2021-01-26 | 9.21 | 9.14 | 9.16 | 9.18 | 41400.0 | 9.15 |
| 2021-01-25 | 9.22 | 9.15 | 9.16 | 9.19 | 101600.0 | 9.16 |
| 2021-01-22 | 9.19 | 9.13 | 9.17 | 9.19 | 175100.0 | 9.16 |
| 2021-01-21 | 9.15 | 9.07 | 9.12 | 9.15 | 82800.0 | 9.12 |
| 2021-01-20 | 9.13 | 9.06 | 9.1 | 9.13 | 51400.0 | 9.1 |
| 2021-01-19 | 9.09 | 9.04 | 9.04 | 9.08 | 74500.0 | 9.05 |
| 2021-01-15 | 9.09 | 9.03 | 9.03 | 9.06 | 107100.0 | 9.03 |
| 2021-01-14 | 9.07 | 9.02 | 9.03 | 9.04 | 127800.0 | 9.01 |
| 2021-01-13 | 9.08 | 9.04 | 9.07 | 9.07 | 81900.0 | 9.0 |
| 2021-01-12 | 9.08 | 9.04 | 9.04 | 9.04 | 82600.0 | 8.97 |
| 2021-01-11 | 9.12 | 9.04 | 9.1 | 9.04 | 111900.0 | 8.97 |
| 2021-01-08 | 9.13 | 9.08 | 9.08 | 9.1 | 89400.0 | 9.03 |
| 2021-01-07 | 9.14 | 9.04 | 9.12 | 9.07 | 141800.0 | 9.0 |
| 2021-01-06 | 9.16 | 9.07 | 9.15 | 9.09 | 75900.0 | 9.02 |
| 2021-01-05 | 9.18 | 9.1 | 9.11 | 9.12 | 51800.0 | 9.05 |
| 2021-01-04 | 9.21 | 9.08 | 9.2 | 9.13 | 98900.0 | 9.06 |
| 2020-12-31 | 9.24 | 9.15 | 9.15 | 9.19 | 149000.0 | 9.12 |
| 2020-12-30 | 9.2 | 9.09 | 9.09 | 9.18 | 98100.0 | 9.11 |
| 2020-12-29 | 9.14 | 9.05 | 9.05 | 9.12 | 86500.0 | 9.05 |
| 2020-12-28 | 9.1 | 9.05 | 9.07 | 9.06 | 61600.0 | 8.99 |
| 2020-12-24 | 9.1 | 9.03 | 9.03 | 9.08 | 24700.0 | 9.01 |
| 2020-12-23 | 9.13 | 9.05 | 9.07 | 9.06 | 122600.0 | 8.99 |
| 2020-12-22 | 9.1 | 9.03 | 9.03 | 9.09 | 122000.0 | 9.02 |
| 2020-12-21 | 9.1 | 8.99 | 9.07 | 9.02 | 119500.0 | 8.95 |
| 2020-12-18 | 9.1 | 8.99 | 8.99 | 9.05 | 74100.0 | 8.98 |
| 2020-12-17 | 9.13 | 9.02 | 9.1 | 9.02 | 103800.0 | 8.95 |
| 2020-12-16 | 9.15 | 9.11 | 9.13 | 9.11 | 93700.0 | 9.04 |
| 2020-12-15 | 9.18 | 9.12 | 9.15 | 9.14 | 50900.0 | 9.07 |
| 2020-12-14 | 9.18 | 9.1 | 9.1 | 9.16 | 89000.0 | 9.09 |
| 2020-12-11 | 9.19 | 9.16 | 9.16 | 9.16 | 57400.0 | 9.06 |
| 2020-12-10 | 9.2 | 9.1 | 9.17 | 9.16 | 104200.0 | 9.06 |
| 2020-12-09 | 9.24 | 9.13 | 9.13 | 9.21 | 117700.0 | 9.11 |
| 2020-12-08 | 9.16 | 9.09 | 9.09 | 9.13 | 145300.0 | 9.03 |
| 2020-12-07 | 9.12 | 9.06 | 9.06 | 9.08 | 192800.0 | 8.98 |
| 2020-12-04 | 9.14 | 9.05 | 9.05 | 9.07 | 66500.0 | 8.97 |
| 2020-12-03 | 9.08 | 9.02 | 9.02 | 9.08 | 114800.0 | 8.98 |
| 2020-12-02 | 9.06 | 8.98 | 8.98 | 9.03 | 92800.0 | 8.93 |
| 2020-12-01 | 9.06 | 9.02 | 9.06 | 9.05 | 128700.0 | 8.95 |
| 2020-11-30 | 9.04 | 9.0 | 9.01 | 9.02 | 122600.0 | 8.92 |
| 2020-11-27 | 9.05 | 8.99 | 9.01 | 9.05 | 40200.0 | 8.95 |
| 2020-11-25 | 8.99 | 8.92 | 8.92 | 8.97 | 48000.0 | 8.87 |
| 2020-11-24 | 8.97 | 8.92 | 8.94 | 8.95 | 84100.0 | 8.85 |
| 2020-11-23 | 8.96 | 8.9 | 8.9 | 8.92 | 195400.0 | 8.82 |
| 2020-11-20 | 8.95 | 8.89 | 8.91 | 8.92 | 52400.0 | 8.82 |
| 2020-11-19 | 8.95 | 8.91 | 8.91 | 8.93 | 55900.0 | 8.83 |
| 2020-11-18 | 8.96 | 8.9 | 8.9 | 8.91 | 79400.0 | 8.81 |
| 2020-11-17 | 8.94 | 8.88 | 8.88 | 8.9 | 35700.0 | 8.8 |
| 2020-11-16 | 8.96 | 8.88 | 8.96 | 8.9 | 100700.0 | 8.8 |
| 2020-11-13 | 8.95 | 8.91 | 8.92 | 8.92 | 48500.0 | 8.82 |
| 2020-11-12 | 8.94 | 8.86 | 8.86 | 8.94 | 85200.0 | 8.81 |
| 2020-11-11 | 8.93 | 8.9 | 8.93 | 8.9 | 53200.0 | 8.77 |
| 2020-11-10 | 8.94 | 8.9 | 8.93 | 8.93 | 34700.0 | 8.8 |
| 2020-11-09 | 9.05 | 8.91 | 9.03 | 8.96 | 59400.0 | 8.83 |
| 2020-11-06 | 8.97 | 8.84 | 8.84 | 8.95 | 81600.0 | 8.82 |
| 2020-11-05 | 8.91 | 8.77 | 8.85 | 8.9 | 85400.0 | 8.77 |
| 2020-11-04 | 8.84 | 8.76 | 8.79 | 8.82 | 76700.0 | 8.69 |
| 2020-11-03 | 8.8 | 8.68 | 8.68 | 8.74 | 97700.0 | 8.61 |
| 2020-11-02 | 8.76 | 8.68 | 8.74 | 8.69 | 94500.0 | 8.56 |
| 2020-10-30 | 8.73 | 8.58 | 8.63 | 8.71 | 96900.0 | 8.58 |
| 2020-10-29 | 8.63 | 8.6 | 8.62 | 8.61 | 50500.0 | 8.48 |
| 2020-10-28 | 8.65 | 8.58 | 8.58 | 8.62 | 54200.0 | 8.49 |
| 2020-10-27 | 8.68 | 8.6 | 8.62 | 8.63 | 89400.0 | 8.5 |
| 2020-10-26 | 8.69 | 8.64 | 8.68 | 8.65 | 86700.0 | 8.52 |
| 2020-10-23 | 8.72 | 8.69 | 8.71 | 8.71 | 64700.0 | 8.58 |
| 2020-10-22 | 8.72 | 8.67 | 8.68 | 8.71 | 92300.0 | 8.58 |
| 2020-10-21 | 8.74 | 8.69 | 8.7 | 8.72 | 90700.0 | 8.59 |
| 2020-10-20 | 8.77 | 8.65 | 8.67 | 8.72 | 145100.0 | 8.59 |
| 2020-10-19 | 8.71 | 8.65 | 8.65 | 8.66 | 54300.0 | 8.53 |
| 2020-10-16 | 8.69 | 8.63 | 8.63 | 8.65 | 73400.0 | 8.52 |
| 2020-10-15 | 8.69 | 8.61 | 8.63 | 8.66 | 190000.0 | 8.53 |
| 2020-10-14 | 8.73 | 8.67 | 8.73 | 8.69 | 24800.0 | 8.56 |
| 2020-10-13 | 8.75 | 8.7 | 8.73 | 8.74 | 90800.0 | 8.58 |
| 2020-10-12 | 8.82 | 8.73 | 8.82 | 8.75 | 23200.0 | 8.59 |
| 2020-10-09 | 8.8 | 8.7 | 8.75 | 8.76 | 79800.0 | 8.6 |
| 2020-10-08 | 8.72 | 8.66 | 8.72 | 8.7 | 51800.0 | 8.54 |
| 2020-10-07 | 8.71 | 8.67 | 8.7 | 8.68 | 38700.0 | 8.52 |
| 2020-10-06 | 8.69 | 8.63 | 8.67 | 8.68 | 48000.0 | 8.52 |
| 2020-10-05 | 8.68 | 8.63 | 8.65 | 8.67 | 105900.0 | 8.51 |
| 2020-10-02 | 8.68 | 8.62 | 8.62 | 8.66 | 64700.0 | 8.5 |
| 2020-10-01 | 8.68 | 8.66 | 8.68 | 8.68 | 114500.0 | 8.52 |
| 2020-09-30 | 8.68 | 8.63 | 8.63 | 8.68 | 54800.0 | 8.52 |
| 2020-09-29 | 8.68 | 8.62 | 8.63 | 8.62 | 87600.0 | 8.46 |
| 2020-09-28 | 8.64 | 8.59 | 8.61 | 8.64 | 89900.0 | 8.48 |
| 2020-09-25 | 8.64 | 8.52 | 8.56 | 8.64 | 143000.0 | 8.48 |
| 2020-09-24 | 8.61 | 8.55 | 8.55 | 8.6 | 122600.0 | 8.44 |
| 2020-09-23 | 8.65 | 8.6 | 8.64 | 8.62 | 132900.0 | 8.46 |
| 2020-09-22 | 8.61 | 8.56 | 8.59 | 8.61 | 90700.0 | 8.45 |
| 2020-09-21 | 8.65 | 8.54 | 8.57 | 8.59 | 137300.0 | 8.43 |
| 2020-09-18 | 8.69 | 8.63 | 8.65 | 8.64 | 86000.0 | 8.48 |
| 2020-09-17 | 8.71 | 8.67 | 8.7 | 8.67 | 42500.0 | 8.51 |
| 2020-09-16 | 8.74 | 8.71 | 8.73 | 8.73 | 39900.0 | 8.57 |
| 2020-09-15 | 8.75 | 8.69 | 8.72 | 8.73 | 1072100.0 | 8.57 |
| 2020-09-14 | 8.83 | 8.74 | 8.79 | 8.76 | 66500.0 | 8.6 |
| 2020-09-11 | 8.86 | 8.76 | 8.76 | 8.84 | 61600.0 | 8.64 |
| 2020-09-10 | 8.82 | 8.73 | 8.73 | 8.78 | 47800.0 | 8.58 |
| 2020-09-09 | 8.77 | 8.66 | 8.66 | 8.73 | 76400.0 | 8.54 |
| 2020-09-08 | 8.73 | 8.67 | 8.73 | 8.68 | 103800.0 | 8.49 |
| 2020-09-04 | 8.79 | 8.66 | 8.75 | 8.73 | 71300.0 | 8.54 |
| 2020-09-03 | 8.89 | 8.76 | 8.87 | 8.79 | 83600.0 | 8.59 |
| 2020-09-02 | 8.89 | 8.81 | 8.83 | 8.89 | 132700.0 | 8.69 |
| 2020-09-01 | 8.83 | 8.74 | 8.8 | 8.83 | 96500.0 | 8.63 |
| 2020-08-31 | 8.78 | 8.72 | 8.72 | 8.77 | 114800.0 | 8.57 |
| 2020-08-28 | 8.69 | 8.58 | 8.62 | 8.69 | 69200.0 | 8.5 |
| 2020-08-27 | 8.63 | 8.58 | 8.63 | 8.61 | 104800.0 | 8.42 |
| 2020-08-26 | 8.65 | 8.6 | 8.64 | 8.64 | 121300.0 | 8.45 |
| 2020-08-25 | 8.72 | 8.65 | 8.7 | 8.67 | 93400.0 | 8.48 |
| 2020-08-24 | 8.8 | 8.74 | 8.76 | 8.76 | 106800.0 | 8.56 |
| 2020-08-21 | 8.82 | 8.75 | 8.8 | 8.76 | 111800.0 | 8.56 |
| 2020-08-20 | 8.89 | 8.79 | 8.86 | 8.79 | 62100.0 | 8.59 |
| 2020-08-19 | 8.93 | 8.85 | 8.88 | 8.87 | 142400.0 | 8.67 |
| 2020-08-18 | 8.93 | 8.88 | 8.9 | 8.9 | 52200.0 | 8.7 |
| 2020-08-17 | 8.94 | 8.89 | 8.89 | 8.91 | 85000.0 | 8.71 |
| 2020-08-14 | 8.95 | 8.88 | 8.88 | 8.9 | 114400.0 | 8.7 |
| 2020-08-13 | 8.96 | 8.89 | 8.89 | 8.95 | 65100.0 | 8.75 |
| 2020-08-12 | 9.05 | 8.91 | 9.02 | 8.98 | 123000.0 | 8.75 |
| 2020-08-11 | 9.1 | 9.03 | 9.06 | 9.06 | 99800.0 | 8.82 |
| 2020-08-10 | 9.11 | 9.03 | 9.03 | 9.1 | 75900.0 | 8.86 |
| 2020-08-07 | 9.07 | 8.99 | 8.99 | 9.05 | 62900.0 | 8.82 |
| 2020-08-06 | 9.04 | 8.96 | 8.98 | 9.03 | 71900.0 | 8.8 |
| 2020-08-05 | 9.03 | 8.94 | 8.94 | 8.98 | 56200.0 | 8.75 |
| 2020-08-04 | 8.99 | 8.9 | 8.95 | 8.98 | 81000.0 | 8.75 |
| 2020-08-03 | 8.96 | 8.85 | 8.9 | 8.93 | 92600.0 | 8.7 |
| 2020-07-31 | 8.86 | 8.77 | 8.78 | 8.86 | 71800.0 | 8.63 |
| 2020-07-30 | 8.82 | 8.69 | 8.72 | 8.82 | 158400.0 | 8.59 |
| 2020-07-29 | 8.78 | 8.72 | 8.74 | 8.72 | 146600.0 | 8.49 |
| 2020-07-28 | 8.77 | 8.72 | 8.72 | 8.73 | 56400.0 | 8.5 |
| 2020-07-27 | 8.77 | 8.7 | 8.7 | 8.72 | 64300.0 | 8.49 |
| 2020-07-24 | 8.75 | 8.66 | 8.66 | 8.75 | 125700.0 | 8.52 |
| 2020-07-23 | 8.71 | 8.66 | 8.67 | 8.68 | 62800.0 | 8.45 |
| 2020-07-22 | 8.68 | 8.64 | 8.64 | 8.66 | 54800.0 | 8.44 |
| 2020-07-21 | 8.67 | 8.63 | 8.64 | 8.65 | 76300.0 | 8.43 |
| 2020-07-20 | 8.67 | 8.6 | 8.6 | 8.63 | 92400.0 | 8.41 |
| 2020-07-17 | 8.64 | 8.57 | 8.58 | 8.6 | 58400.0 | 8.38 |
| 2020-07-16 | 8.63 | 8.57 | 8.57 | 8.59 | 70400.0 | 8.37 |
| 2020-07-15 | 8.64 | 8.59 | 8.6 | 8.61 | 80400.0 | 8.39 |
| 2020-07-14 | 8.66 | 8.59 | 8.59 | 8.61 | 87900.0 | 8.39 |
| 2020-07-13 | 8.72 | 8.66 | 8.67 | 8.67 | 108000.0 | 8.41 |
| 2020-07-10 | 8.74 | 8.61 | 8.61 | 8.69 | 102000.0 | 8.43 |
| 2020-07-09 | 8.66 | 8.56 | 8.56 | 8.65 | 114800.0 | 8.39 |
| 2020-07-08 | 8.58 | 8.52 | 8.54 | 8.58 | 63800.0 | 8.32 |
| 2020-07-07 | 8.52 | 8.43 | 8.47 | 8.51 | 109700.0 | 8.26 |
| 2020-07-06 | 8.52 | 8.43 | 8.47 | 8.45 | 46900.0 | 8.2 |
| 2020-07-02 | 8.5 | 8.37 | 8.38 | 8.47 | 159600.0 | 8.22 |
| 2020-07-01 | 8.44 | 8.35 | 8.44 | 8.41 | 124700.0 | 8.16 |
| 2020-06-30 | 8.4 | 8.34 | 8.36 | 8.4 | 83800.0 | 8.15 |
| 2020-06-29 | 8.42 | 8.33 | 8.37 | 8.37 | 71900.0 | 8.12 |
| 2020-06-26 | 8.45 | 8.36 | 8.4 | 8.37 | 107000.0 | 8.12 |
| 2020-06-25 | 8.46 | 8.39 | 8.4 | 8.43 | 31700.0 | 8.18 |
| 2020-06-24 | 8.48 | 8.38 | 8.4 | 8.44 | 86200.0 | 8.19 |
| 2020-06-23 | 8.45 | 8.39 | 8.4 | 8.41 | 132500.0 | 8.16 |
| 2020-06-22 | 8.42 | 8.38 | 8.4 | 8.41 | 80900.0 | 8.16 |
| 2020-06-19 | 8.44 | 8.39 | 8.39 | 8.39 | 47000.0 | 8.14 |
| 2020-06-18 | 8.48 | 8.41 | 8.47 | 8.41 | 42000.0 | 8.16 |
| 2020-06-17 | 8.53 | 8.45 | 8.49 | 8.51 | 43900.0 | 8.26 |
| 2020-06-16 | 8.55 | 8.44 | 8.52 | 8.45 | 88100.0 | 8.2 |
| 2020-06-15 | 8.55 | 8.37 | 8.37 | 8.5 | 80300.0 | 8.25 |
| 2020-06-12 | 8.5 | 8.39 | 8.39 | 8.48 | 86400.0 | 8.23 |
| 2020-06-11 | 8.45 | 8.34 | 8.38 | 8.41 | 190300.0 | 8.13 |
| 2020-06-10 | 8.47 | 8.38 | 8.39 | 8.47 | 101000.0 | 8.18 |
| 2020-06-09 | 8.46 | 8.38 | 8.42 | 8.38 | 126200.0 | 8.1 |
| 2020-06-08 | 8.48 | 8.38 | 8.4 | 8.43 | 64400.0 | 8.15 |
| 2020-06-05 | 8.5 | 8.39 | 8.49 | 8.42 | 74200.0 | 8.14 |
| 2020-06-04 | 8.54 | 8.44 | 8.47 | 8.46 | 78600.0 | 8.17 |
| 2020-06-03 | 8.53 | 8.48 | 8.48 | 8.5 | 152700.0 | 8.21 |
| 2020-06-02 | 8.5 | 8.41 | 8.41 | 8.47 | 113500.0 | 8.18 |
| 2020-06-01 | 8.44 | 8.36 | 8.38 | 8.41 | 95700.0 | 8.13 |
| 2020-05-29 | 8.37 | 8.26 | 8.26 | 8.36 | 95800.0 | 8.08 |
| 2020-05-28 | 8.3 | 8.19 | 8.19 | 8.27 | 156900.0 | 7.99 |
| 2020-05-27 | 8.19 | 8.11 | 8.11 | 8.19 | 121300.0 | 7.91 |
| 2020-05-26 | 8.15 | 8.09 | 8.1 | 8.12 | 143700.0 | 7.85 |
| 2020-05-22 | 8.08 | 8.04 | 8.06 | 8.07 | 52500.0 | 7.8 |
| 2020-05-21 | 8.05 | 7.99 | 7.99 | 8.03 | 99900.0 | 7.76 |
| 2020-05-20 | 8.01 | 7.9 | 7.94 | 8.01 | 153500.0 | 7.74 |
| 2020-05-19 | 7.94 | 7.89 | 7.92 | 7.9 | 89100.0 | 7.63 |
| 2020-05-18 | 7.98 | 7.9 | 7.95 | 7.92 | 74000.0 | 7.65 |
| 2020-05-15 | 7.99 | 7.88 | 7.88 | 7.95 | 52900.0 | 7.68 |
| 2020-05-14 | 7.98 | 7.85 | 7.9 | 7.97 | 52100.0 | 7.7 |
| 2020-05-13 | 8.09 | 7.95 | 8.03 | 7.98 | 103000.0 | 7.68 |
| 2020-05-12 | 8.08 | 8.03 | 8.06 | 8.06 | 115900.0 | 7.76 |
| 2020-05-11 | 8.1 | 8.04 | 8.08 | 8.06 | 40400.0 | 7.76 |
| 2020-05-08 | 8.14 | 8.01 | 8.08 | 8.06 | 55400.0 | 7.76 |
| 2020-05-07 | 8.15 | 8.03 | 8.03 | 8.06 | 44000.0 | 7.76 |
| 2020-05-06 | 8.09 | 7.98 | 7.98 | 8.03 | 125300.0 | 7.73 |
| 2020-05-05 | 8.11 | 7.97 | 8.01 | 8.03 | 69100.0 | 7.73 |
| 2020-05-04 | 8.03 | 7.95 | 7.96 | 7.96 | 97800.0 | 7.66 |
| 2020-05-01 | 7.98 | 7.89 | 7.93 | 7.98 | 50300.0 | 7.68 |
| 2020-04-30 | 7.95 | 7.88 | 7.9 | 7.92 | 58100.0 | 7.62 |
| 2020-04-29 | 8.01 | 7.84 | 7.85 | 7.99 | 123000.0 | 7.69 |
| 2020-04-28 | 7.85 | 7.74 | 7.77 | 7.85 | 149300.0 | 7.55 |
| 2020-04-27 | 7.89 | 7.69 | 7.84 | 7.72 | 216700.0 | 7.43 |
| 2020-04-24 | 8.11 | 7.91 | 8.11 | 7.94 | 135000.0 | 7.64 |
| 2020-04-23 | 8.15 | 8.06 | 8.15 | 8.12 | 271200.0 | 7.81 |
| 2020-04-22 | 8.19 | 8.07 | 8.14 | 8.14 | 206600.0 | 7.83 |
| 2020-04-21 | 8.16 | 8.06 | 8.1 | 8.16 | 54600.0 | 7.85 |
| 2020-04-20 | 8.17 | 8.07 | 8.16 | 8.15 | 138200.0 | 7.84 |
| 2020-04-17 | 8.2 | 8.1 | 8.2 | 8.15 | 181800.0 | 7.84 |
| 2020-04-16 | 8.36 | 8.07 | 8.3 | 8.14 | 293600.0 | 7.83 |
| 2020-04-15 | 8.45 | 8.24 | 8.35 | 8.35 | 146500.0 | 8.03 |
| 2020-04-14 | 8.5 | 8.33 | 8.36 | 8.47 | 107600.0 | 8.15 |
| 2020-04-13 | 8.53 | 8.24 | 8.53 | 8.37 | 271700.0 | 8.02 |
| 2020-04-09 | 8.53 | 8.1 | 8.17 | 8.53 | 273600.0 | 8.17 |
| 2020-04-08 | 8.01 | 7.75 | 7.75 | 7.97 | 133400.0 | 7.64 |
| 2020-04-07 | 7.89 | 7.75 | 7.83 | 7.78 | 316400.0 | 7.46 |
| 2020-04-06 | 7.87 | 7.69 | 7.7 | 7.73 | 295900.0 | 7.41 |
| 2020-04-03 | 7.78 | 7.59 | 7.66 | 7.64 | 203900.0 | 7.32 |
| 2020-04-02 | 7.85 | 7.57 | 7.8 | 7.76 | 173800.0 | 7.44 |
| 2020-04-01 | 8.15 | 7.83 | 8.08 | 7.93 | 242800.0 | 7.6 |
| 2020-03-31 | 8.26 | 8.06 | 8.07 | 8.1 | 343600.0 | 7.76 |
| 2020-03-30 | 8.34 | 8.15 | 8.15 | 8.19 | 193800.0 | 7.85 |
| 2020-03-27 | 8.51 | 7.8 | 7.8 | 8.2 | 199800.0 | 7.86 |
| 2020-03-26 | 8.28 | 7.71 | 7.71 | 8.11 | 165400.0 | 7.77 |
| 2020-03-25 | 7.84 | 7.18 | 7.18 | 7.73 | 250300.0 | 7.41 |
| 2020-03-24 | 7.28 | 7.0 | 7.0 | 7.19 | 149700.0 | 6.89 |
| 2020-03-23 | 7.35 | 6.51 | 7.32 | 6.9 | 152600.0 | 6.61 |
| 2020-03-20 | 8.06 | 7.0 | 7.0 | 7.5 | 501300.0 | 7.19 |
| 2020-03-19 | 7.0 | 6.06 | 6.36 | 6.95 | 444700.0 | 6.66 |
| 2020-03-18 | 7.57 | 6.45 | 7.49 | 6.59 | 253000.0 | 6.32 |
| 2020-03-17 | 8.05 | 7.8 | 7.92 | 7.85 | 277600.0 | 7.52 |
| 2020-03-16 | 8.15 | 7.71 | 7.9 | 7.93 | 88900.0 | 7.6 |
| 2020-03-13 | 8.57 | 8.19 | 8.26 | 8.52 | 301800.0 | 8.16 |
| 2020-03-12 | 8.6 | 6.61 | 8.6 | 8.22 | 520100.0 | 7.84 |
| 2020-03-11 | 9.2 | 8.75 | 9.15 | 8.78 | 289000.0 | 8.38 |
| 2020-03-10 | 9.49 | 9.18 | 9.39 | 9.25 | 116600.0 | 8.83 |
| 2020-03-09 | 9.48 | 8.89 | 8.89 | 9.46 | 149800.0 | 9.03 |
| 2020-03-06 | 9.55 | 9.4 | 9.46 | 9.55 | 147900.0 | 9.11 |
| 2020-03-05 | 9.51 | 9.43 | 9.48 | 9.46 | 58200.0 | 9.03 |
| 2020-03-04 | 9.54 | 9.45 | 9.53 | 9.48 | 120700.0 | 9.05 |
| 2020-03-03 | 9.55 | 9.44 | 9.46 | 9.52 | 193800.0 | 9.09 |
| 2020-03-02 | 9.49 | 9.16 | 9.16 | 9.46 | 248300.0 | 9.03 |
| 2020-02-28 | 9.42 | 9.23 | 9.35 | 9.24 | 312000.0 | 8.82 |
| 2020-02-27 | 9.53 | 9.48 | 9.5 | 9.48 | 109900.0 | 9.05 |
| 2020-02-26 | 9.6 | 9.52 | 9.52 | 9.53 | 197000.0 | 9.1 |
| 2020-02-25 | 9.6 | 9.55 | 9.57 | 9.59 | 159000.0 | 9.15 |
| 2020-02-24 | 9.6 | 9.54 | 9.55 | 9.57 | 194200.0 | 9.13 |
| 2020-02-21 | 9.55 | 9.5 | 9.52 | 9.55 | 240600.0 | 9.11 |
| 2020-02-20 | 9.5 | 9.48 | 9.5 | 9.48 | 136200.0 | 9.05 |
| 2020-02-19 | 9.49 | 9.43 | 9.43 | 9.47 | 87500.0 | 9.04 |
| 2020-02-18 | 9.45 | 9.41 | 9.43 | 9.43 | 104200.0 | 9.0 |