| 名前 | Mexico Equity and Income Fund Inc. (The) Common Stock |
| ティッカー | MXE |
| 国 | United States |
| 上場年 | nan |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 9.81 | 9.46 | 9.81 | 9.6 | 4600.0 | 9.6 |
| 2021-02-12 | 9.65 | 9.61 | 9.61 | 9.61 | 3200.0 | 9.61 |
| 2021-02-11 | 9.69 | 9.63 | 9.67 | 9.63 | 2200.0 | 9.63 |
| 2021-02-10 | 9.87 | 9.62 | 9.82 | 9.62 | 1900.0 | 9.62 |
| 2021-02-09 | 9.73 | 9.51 | 9.51 | 9.73 | 600.0 | 9.73 |
| 2021-02-08 | 9.64 | 9.47 | 9.64 | 9.62 | 6700.0 | 9.62 |
| 2021-02-05 | 9.55 | 9.5 | 9.52 | 9.5 | 400.0 | 9.5 |
| 2021-02-04 | 9.53 | 9.35 | 9.53 | 9.53 | 6600.0 | 9.53 |
| 2021-02-03 | 9.53 | 9.3 | 9.4 | 9.38 | 11700.0 | 9.38 |
| 2021-02-02 | 9.34 | 9.3 | 9.31 | 9.31 | 4600.0 | 9.31 |
| 2021-02-01 | 9.25 | 9.15 | 9.15 | 9.25 | 9200.0 | 9.25 |
| 2021-01-29 | 9.48 | 9.01 | 9.31 | 9.03 | 13400.0 | 9.03 |
| 2021-01-28 | 9.57 | 9.1 | 9.41 | 9.1 | 15200.0 | 9.1 |
| 2021-01-27 | 9.66 | 9.61 | 9.66 | 9.61 | 800.0 | 9.61 |
| 2021-01-26 | 9.82 | 9.81 | 9.81 | 9.82 | 700.0 | 9.82 |
| 2021-01-25 | 9.94 | 9.75 | 9.94 | 9.88 | 3100.0 | 9.88 |
| 2021-01-22 | 9.9 | 9.76 | 9.8 | 9.76 | 1600.0 | 9.76 |
| 2021-01-21 | 10.35 | 9.91 | 10.35 | 9.91 | 600.0 | 9.91 |
| 2021-01-20 | 10.02 | 10.02 | 10.02 | 10.02 | 0.0 | 10.02 |
| 2021-01-19 | 10.59 | 10.02 | 10.09 | 10.02 | 5200.0 | 10.02 |
| 2021-01-15 | 10.19 | 9.88 | 9.91 | 10.08 | 2900.0 | 10.08 |
| 2021-01-14 | 10.03 | 9.78 | 9.78 | 10.03 | 5900.0 | 10.03 |
| 2021-01-13 | 9.95 | 9.86 | 9.95 | 9.95 | 10300.0 | 9.95 |
| 2021-01-12 | 10.02 | 9.95 | 10.0 | 9.96 | 5800.0 | 9.96 |
| 2021-01-11 | 10.07 | 9.95 | 10.07 | 10.03 | 2700.0 | 10.03 |
| 2021-01-08 | 10.08 | 10.01 | 10.03 | 10.01 | 900.0 | 10.01 |
| 2021-01-07 | 10.1 | 9.95 | 10.04 | 9.95 | 4900.0 | 9.95 |
| 2021-01-06 | 10.05 | 9.94 | 10.04 | 10.05 | 16300.0 | 10.05 |
| 2021-01-05 | 9.88 | 9.86 | 9.86 | 9.88 | 600.0 | 9.88 |
| 2021-01-04 | 9.92 | 9.81 | 9.92 | 9.81 | 1700.0 | 9.81 |
| 2020-12-31 | 9.85 | 9.74 | 9.85 | 9.74 | 700.0 | 9.74 |
| 2020-12-30 | 9.96 | 9.81 | 9.96 | 9.83 | 2200.0 | 9.83 |
| 2020-12-29 | 9.75 | 9.71 | 9.72 | 9.75 | 900.0 | 9.75 |
| 2020-12-28 | 9.62 | 9.61 | 9.62 | 9.61 | 1400.0 | 9.61 |
| 2020-12-24 | 9.56 | 9.56 | 9.56 | 9.56 | 100.0 | 9.56 |
| 2020-12-23 | 9.55 | 9.36 | 9.36 | 9.55 | 1800.0 | 9.55 |
| 2020-12-22 | 9.42 | 9.36 | 9.42 | 9.36 | 700.0 | 9.36 |
| 2020-12-21 | 9.63 | 9.62 | 9.62 | 9.63 | 500.0 | 9.63 |
| 2020-12-18 | 9.77 | 9.73 | 9.73 | 9.77 | 1200.0 | 9.77 |
| 2020-12-17 | 9.89 | 9.8 | 9.8 | 9.89 | 2300.0 | 9.89 |
| 2020-12-16 | 9.75 | 9.66 | 9.66 | 9.75 | 700.0 | 9.75 |
| 2020-12-15 | 9.75 | 9.55 | 9.71 | 9.75 | 2800.0 | 9.75 |
| 2020-12-14 | 9.74 | 9.61 | 9.64 | 9.74 | 1300.0 | 9.74 |
| 2020-12-11 | 9.79 | 9.74 | 9.78 | 9.79 | 3200.0 | 9.79 |
| 2020-12-10 | 9.87 | 9.61 | 9.61 | 9.87 | 2500.0 | 9.87 |
| 2020-12-09 | 9.7 | 9.61 | 9.7 | 9.61 | 1200.0 | 9.61 |
| 2020-12-08 | 9.82 | 9.6 | 9.6 | 9.65 | 1900.0 | 9.65 |
| 2020-12-07 | 9.77 | 9.57 | 9.77 | 9.59 | 1800.0 | 9.59 |
| 2020-12-04 | 9.75 | 9.61 | 9.61 | 9.75 | 6400.0 | 9.75 |
| 2020-12-03 | 9.61 | 9.5 | 9.5 | 9.58 | 6400.0 | 9.58 |
| 2020-12-02 | 9.56 | 9.32 | 9.32 | 9.51 | 1000.0 | 9.51 |
| 2020-12-01 | 9.42 | 9.22 | 9.22 | 9.42 | 3200.0 | 9.42 |
| 2020-11-30 | 9.38 | 9.18 | 9.38 | 9.18 | 1700.0 | 9.18 |
| 2020-11-27 | 9.34 | 9.25 | 9.29 | 9.25 | 700.0 | 9.25 |
| 2020-11-25 | 9.39 | 9.3 | 9.39 | 9.3 | 6000.0 | 9.3 |
| 2020-11-24 | 9.39 | 9.25 | 9.25 | 9.39 | 2700.0 | 9.39 |
| 2020-11-23 | 9.21 | 9.2 | 9.2 | 9.21 | 1200.0 | 9.21 |
| 2020-11-20 | 9.15 | 9.06 | 9.15 | 9.13 | 600.0 | 9.13 |
| 2020-11-19 | 9.12 | 9.12 | 9.12 | 9.12 | 0.0 | 9.12 |
| 2020-11-18 | 9.2 | 9.06 | 9.06 | 9.12 | 8400.0 | 9.12 |
| 2020-11-17 | 9.04 | 8.95 | 8.95 | 9.04 | 4500.0 | 9.04 |
| 2020-11-16 | 9.14 | 8.88 | 8.88 | 9.02 | 2000.0 | 9.02 |
| 2020-11-13 | 8.89 | 8.78 | 8.78 | 8.89 | 1400.0 | 8.89 |
| 2020-11-12 | 8.82 | 8.78 | 8.8 | 8.78 | 3000.0 | 8.78 |
| 2020-11-11 | 8.86 | 8.72 | 8.77 | 8.86 | 1100.0 | 8.86 |
| 2020-11-10 | 8.79 | 8.73 | 8.79 | 8.77 | 4300.0 | 8.77 |
| 2020-11-09 | 8.85 | 8.65 | 8.65 | 8.83 | 4300.0 | 8.83 |
| 2020-11-06 | 8.42 | 8.21 | 8.21 | 8.39 | 5300.0 | 8.39 |
| 2020-11-05 | 8.3 | 8.08 | 8.14 | 8.3 | 3400.0 | 8.3 |
| 2020-11-04 | 8.06 | 7.85 | 7.89 | 7.9 | 2500.0 | 7.9 |
| 2020-11-03 | 7.95 | 7.78 | 7.81 | 7.94 | 4000.0 | 7.94 |
| 2020-11-02 | 7.89 | 7.75 | 7.89 | 7.75 | 5400.0 | 7.75 |
| 2020-10-30 | 7.82 | 7.71 | 7.77 | 7.8 | 1700.0 | 7.8 |
| 2020-10-29 | 7.89 | 7.8 | 7.89 | 7.8 | 1800.0 | 7.8 |
| 2020-10-28 | 8.14 | 7.88 | 8.14 | 7.9 | 10300.0 | 7.9 |
| 2020-10-27 | 8.28 | 8.0 | 8.28 | 8.21 | 14100.0 | 8.21 |
| 2020-10-26 | 8.34 | 8.26 | 8.33 | 8.27 | 2400.0 | 8.27 |
| 2020-10-23 | 8.4 | 8.37 | 8.4 | 8.37 | 1700.0 | 8.37 |
| 2020-10-22 | 8.38 | 8.35 | 8.38 | 8.35 | 800.0 | 8.35 |
| 2020-10-21 | 8.38 | 8.34 | 8.34 | 8.37 | 2800.0 | 8.37 |
| 2020-10-20 | 8.3 | 8.19 | 8.19 | 8.28 | 2700.0 | 8.28 |
| 2020-10-19 | 8.2 | 8.18 | 8.2 | 8.18 | 4500.0 | 8.18 |
| 2020-10-16 | 8.18 | 8.15 | 8.16 | 8.16 | 1200.0 | 8.16 |
| 2020-10-15 | 8.13 | 8.01 | 8.08 | 8.13 | 2900.0 | 8.13 |
| 2020-10-14 | 8.22 | 8.18 | 8.21 | 8.18 | 7700.0 | 8.18 |
| 2020-10-13 | 8.21 | 8.21 | 8.21 | 8.21 | 400.0 | 8.21 |
| 2020-10-12 | 8.38 | 8.31 | 8.38 | 8.31 | 700.0 | 8.31 |
| 2020-10-09 | 8.29 | 8.21 | 8.21 | 8.28 | 5000.0 | 8.28 |
| 2020-10-08 | 8.2 | 8.01 | 8.05 | 8.2 | 10100.0 | 8.2 |
| 2020-10-07 | 7.98 | 7.9 | 7.9 | 7.98 | 16600.0 | 7.98 |
| 2020-10-06 | 7.84 | 7.8 | 7.8 | 7.8 | 1900.0 | 7.8 |
| 2020-10-05 | 7.82 | 7.75 | 7.75 | 7.75 | 8000.0 | 7.75 |
| 2020-10-02 | 7.69 | 7.6 | 7.6 | 7.68 | 4100.0 | 7.68 |
| 2020-10-01 | 7.76 | 7.67 | 7.76 | 7.7 | 31300.0 | 7.7 |
| 2020-09-30 | 7.87 | 7.66 | 7.66 | 7.7 | 15300.0 | 7.7 |
| 2020-09-29 | 7.66 | 7.6 | 7.66 | 7.63 | 3200.0 | 7.63 |
| 2020-09-28 | 7.95 | 7.48 | 7.76 | 7.61 | 64600.0 | 7.61 |
| 2020-09-25 | 7.77 | 7.59 | 7.66 | 7.72 | 5600.0 | 7.72 |
| 2020-09-24 | 7.7 | 7.63 | 7.69 | 7.65 | 23400.0 | 7.65 |
| 2020-09-23 | 7.89 | 7.7 | 7.89 | 7.79 | 3100.0 | 7.79 |
| 2020-09-22 | 7.98 | 7.88 | 7.88 | 7.91 | 1000.0 | 7.91 |
| 2020-09-21 | 8.01 | 7.83 | 8.01 | 7.87 | 5600.0 | 7.87 |
| 2020-09-18 | 8.23 | 8.15 | 8.23 | 8.17 | 700.0 | 8.17 |
| 2020-09-17 | 8.25 | 8.24 | 8.25 | 8.24 | 700.0 | 8.24 |
| 2020-09-16 | 8.22 | 8.22 | 8.22 | 8.22 | 0.0 | 8.22 |
| 2020-09-15 | 8.22 | 8.22 | 8.22 | 8.22 | 0.0 | 8.22 |
| 2020-09-14 | 8.33 | 8.21 | 8.21 | 8.22 | 9500.0 | 8.22 |
| 2020-09-11 | 8.2 | 8.18 | 8.18 | 8.2 | 400.0 | 8.2 |
| 2020-09-10 | 8.14 | 8.12 | 8.12 | 8.12 | 1900.0 | 8.12 |
| 2020-09-09 | 8.1 | 8.03 | 8.03 | 8.09 | 1700.0 | 8.09 |
| 2020-09-08 | 8.11 | 7.96 | 8.11 | 7.96 | 1900.0 | 7.96 |
| 2020-09-04 | 8.19 | 8.03 | 8.05 | 8.19 | 1600.0 | 8.19 |
| 2020-09-03 | 8.19 | 8.0 | 8.14 | 8.01 | 2100.0 | 8.01 |
| 2020-09-02 | 8.21 | 8.13 | 8.21 | 8.14 | 3000.0 | 8.14 |
| 2020-09-01 | 8.15 | 8.01 | 8.01 | 8.15 | 9200.0 | 8.15 |
| 2020-08-31 | 8.08 | 8.08 | 8.08 | 8.08 | 200.0 | 8.08 |
| 2020-08-28 | 8.14 | 8.05 | 8.05 | 8.14 | 3400.0 | 8.14 |
| 2020-08-27 | 8.02 | 7.93 | 8.01 | 7.99 | 3300.0 | 7.99 |
| 2020-08-26 | 8.12 | 7.77 | 8.12 | 7.99 | 17500.0 | 7.99 |
| 2020-08-25 | 8.12 | 8.1 | 8.12 | 8.1 | 500.0 | 8.1 |
| 2020-08-24 | 8.32 | 8.18 | 8.32 | 8.18 | 400.0 | 8.18 |
| 2020-08-21 | 8.2 | 8.15 | 8.15 | 8.16 | 1100.0 | 8.16 |
| 2020-08-20 | 8.12 | 8.12 | 8.12 | 8.12 | 300.0 | 8.12 |
| 2020-08-19 | 8.22 | 8.09 | 8.12 | 8.18 | 3900.0 | 8.18 |
| 2020-08-18 | 8.36 | 8.23 | 8.34 | 8.24 | 1600.0 | 8.24 |
| 2020-08-17 | 8.38 | 8.29 | 8.38 | 8.33 | 400.0 | 8.33 |
| 2020-08-14 | 8.31 | 8.18 | 8.18 | 8.28 | 1300.0 | 8.28 |
| 2020-08-13 | 8.17 | 8.11 | 8.17 | 8.14 | 1100.0 | 8.14 |
| 2020-08-12 | 8.32 | 8.16 | 8.16 | 8.27 | 2500.0 | 8.27 |
| 2020-08-11 | 8.25 | 8.12 | 8.12 | 8.25 | 400.0 | 8.25 |
| 2020-08-10 | 8.11 | 8.11 | 8.11 | 8.11 | 200.0 | 8.11 |
| 2020-08-07 | 8.16 | 8.1 | 8.16 | 8.1 | 1000.0 | 8.1 |
| 2020-08-06 | 8.32 | 8.12 | 8.12 | 8.16 | 1200.0 | 8.16 |
| 2020-08-05 | 8.22 | 7.97 | 7.97 | 8.16 | 2800.0 | 8.16 |
| 2020-08-04 | 7.93 | 7.74 | 7.93 | 7.74 | 1900.0 | 7.74 |
| 2020-08-03 | 7.97 | 7.82 | 7.82 | 7.97 | 2000.0 | 7.97 |
| 2020-07-31 | 7.82 | 7.66 | 7.8 | 7.72 | 7600.0 | 7.72 |
| 2020-07-30 | 7.9 | 7.9 | 7.9 | 7.9 | 100.0 | 7.9 |
| 2020-07-29 | 8.06 | 8.02 | 8.06 | 8.05 | 2200.0 | 8.05 |
| 2020-07-28 | 8.13 | 8.04 | 8.04 | 8.13 | 1500.0 | 8.13 |
| 2020-07-27 | 8.05 | 7.91 | 7.91 | 8.04 | 1800.0 | 8.04 |
| 2020-07-24 | 7.88 | 7.84 | 7.87 | 7.88 | 1900.0 | 7.88 |
| 2020-07-23 | 7.91 | 7.87 | 7.91 | 7.87 | 1800.0 | 7.87 |
| 2020-07-22 | 8.0 | 7.92 | 8.0 | 7.96 | 2400.0 | 7.96 |
| 2020-07-21 | 8.16 | 7.72 | 7.95 | 7.89 | 6000.0 | 7.89 |
| 2020-07-20 | 7.9 | 7.66 | 7.68 | 7.84 | 4000.0 | 7.84 |
| 2020-07-17 | 7.74 | 7.66 | 7.74 | 7.7 | 1900.0 | 7.7 |
| 2020-07-16 | 7.8 | 7.76 | 7.79 | 7.8 | 500.0 | 7.8 |
| 2020-07-15 | 7.85 | 7.78 | 7.78 | 7.85 | 2200.0 | 7.85 |
| 2020-07-14 | 7.7 | 7.6 | 7.7 | 7.66 | 600.0 | 7.66 |
| 2020-07-13 | 7.85 | 7.7 | 7.8 | 7.72 | 2500.0 | 7.72 |
| 2020-07-10 | 7.76 | 7.76 | 7.76 | 7.76 | 0.0 | 7.76 |
| 2020-07-09 | 7.78 | 7.74 | 7.74 | 7.76 | 3000.0 | 7.76 |
| 2020-07-08 | 7.72 | 7.71 | 7.71 | 7.71 | 2200.0 | 7.71 |
| 2020-07-07 | 7.92 | 7.55 | 7.92 | 7.67 | 1600.0 | 7.67 |
| 2020-07-06 | 8.0 | 7.95 | 7.95 | 8.0 | 2900.0 | 8.0 |
| 2020-07-02 | 8.0 | 7.86 | 7.87 | 7.86 | 600.0 | 7.86 |
| 2020-07-01 | 7.8 | 7.71 | 7.71 | 7.78 | 2900.0 | 7.78 |
| 2020-06-30 | 7.81 | 7.66 | 7.81 | 7.67 | 11000.0 | 7.67 |
| 2020-06-29 | 7.99 | 7.74 | 7.99 | 7.74 | 1100.0 | 7.74 |
| 2020-06-26 | 7.78 | 7.62 | 7.62 | 7.65 | 3800.0 | 7.65 |
| 2020-06-25 | 7.86 | 7.75 | 7.86 | 7.75 | 3000.0 | 7.75 |
| 2020-06-24 | 7.81 | 7.77 | 7.77 | 7.81 | 1200.0 | 7.81 |
| 2020-06-23 | 8.0 | 7.88 | 7.9 | 7.95 | 3100.0 | 7.95 |
| 2020-06-22 | 8.05 | 7.88 | 7.88 | 7.88 | 1700.0 | 7.88 |
| 2020-06-19 | 7.82 | 7.81 | 7.82 | 7.81 | 1100.0 | 7.81 |
| 2020-06-18 | 8.16 | 7.78 | 8.16 | 7.83 | 900.0 | 7.83 |
| 2020-06-17 | 8.12 | 7.9 | 8.03 | 7.9 | 700.0 | 7.9 |
| 2020-06-16 | 8.06 | 7.8 | 8.06 | 7.9 | 4800.0 | 7.9 |
| 2020-06-15 | 7.68 | 7.31 | 7.5 | 7.68 | 1000.0 | 7.68 |
| 2020-06-12 | 7.72 | 7.69 | 7.69 | 7.72 | 600.0 | 7.72 |
| 2020-06-11 | 7.91 | 7.2 | 7.74 | 7.51 | 15800.0 | 7.51 |
| 2020-06-10 | 8.24 | 7.91 | 7.91 | 7.94 | 9000.0 | 7.94 |
| 2020-06-09 | 8.48 | 8.35 | 8.48 | 8.35 | 2000.0 | 8.35 |
| 2020-06-08 | 8.46 | 8.35 | 8.35 | 8.46 | 1100.0 | 8.46 |
| 2020-06-05 | 8.4 | 8.25 | 8.25 | 8.3 | 10500.0 | 8.3 |
| 2020-06-04 | 8.24 | 8.19 | 8.19 | 8.2 | 1900.0 | 8.2 |
| 2020-06-03 | 8.24 | 8.09 | 8.09 | 8.2 | 1300.0 | 8.2 |
| 2020-06-02 | 8.23 | 7.74 | 8.13 | 7.94 | 9300.0 | 7.94 |
| 2020-06-01 | 8.27 | 7.58 | 7.95 | 8.27 | 12900.0 | 8.27 |
| 2020-05-29 | 8.39 | 7.77 | 8.36 | 7.77 | 800.0 | 7.77 |
| 2020-05-28 | 7.88 | 7.67 | 7.67 | 7.88 | 300.0 | 7.88 |
| 2020-05-27 | 7.89 | 7.64 | 7.89 | 7.7 | 1600.0 | 7.7 |
| 2020-05-26 | 8.17 | 7.47 | 8.17 | 8.0 | 11600.0 | 8.0 |
| 2020-05-22 | 7.43 | 7.43 | 7.43 | 7.43 | 0.0 | 7.43 |
| 2020-05-21 | 7.43 | 7.41 | 7.41 | 7.43 | 400.0 | 7.43 |
| 2020-05-20 | 7.46 | 7.46 | 7.46 | 7.46 | 100.0 | 7.46 |
| 2020-05-19 | 7.48 | 7.48 | 7.48 | 7.48 | 0.0 | 7.48 |
| 2020-05-18 | 7.48 | 7.48 | 7.48 | 7.48 | 300.0 | 7.48 |
| 2020-05-15 | 7.23 | 6.98 | 7.23 | 7.18 | 3200.0 | 7.18 |
| 2020-05-14 | 6.97 | 6.9 | 6.9 | 6.97 | 6200.0 | 6.97 |
| 2020-05-13 | 7.41 | 7.41 | 7.41 | 7.41 | 0.0 | 7.41 |
| 2020-05-12 | 7.41 | 7.23 | 7.4 | 7.41 | 2000.0 | 7.41 |
| 2020-05-11 | 7.3 | 7.18 | 7.26 | 7.22 | 5900.0 | 7.22 |
| 2020-05-08 | 7.3 | 7.3 | 7.3 | 7.3 | 700.0 | 7.3 |
| 2020-05-07 | 7.2 | 7.1 | 7.1 | 7.2 | 2100.0 | 7.2 |
| 2020-05-06 | 7.09 | 7.09 | 7.09 | 7.09 | 200.0 | 7.09 |
| 2020-05-05 | 7.1 | 7.1 | 7.1 | 7.1 | 500.0 | 7.1 |
| 2020-05-04 | 6.98 | 6.95 | 6.98 | 6.98 | 900.0 | 6.98 |
| 2020-05-01 | 7.0 | 6.64 | 7.0 | 6.82 | 4200.0 | 6.82 |
| 2020-04-30 | 6.87 | 6.65 | 6.65 | 6.87 | 5700.0 | 6.87 |
| 2020-04-29 | 7.13 | 6.89 | 7.13 | 6.93 | 5700.0 | 6.93 |
| 2020-04-28 | 7.03 | 6.72 | 7.03 | 6.72 | 1200.0 | 6.72 |
| 2020-04-27 | 6.65 | 6.65 | 6.65 | 6.65 | 0.0 | 6.65 |
| 2020-04-24 | 6.65 | 6.65 | 6.65 | 6.65 | 2000.0 | 6.65 |
| 2020-04-23 | 6.65 | 6.43 | 6.43 | 6.65 | 700.0 | 6.65 |
| 2020-04-22 | 6.62 | 6.62 | 6.62 | 6.62 | 100.0 | 6.62 |
| 2020-04-21 | 6.71 | 6.4 | 6.71 | 6.6 | 4400.0 | 6.6 |
| 2020-04-20 | 6.75 | 6.73 | 6.73 | 6.75 | 900.0 | 6.75 |
| 2020-04-17 | 6.91 | 6.65 | 6.91 | 6.91 | 4200.0 | 6.91 |
| 2020-04-16 | 6.91 | 6.91 | 6.91 | 6.91 | 0.0 | 6.91 |
| 2020-04-15 | 6.91 | 6.91 | 6.91 | 6.91 | 100.0 | 6.91 |
| 2020-04-14 | 7.0 | 7.0 | 7.0 | 7.0 | 200.0 | 7.0 |
| 2020-04-13 | 6.99 | 6.82 | 6.82 | 6.96 | 1600.0 | 6.96 |
| 2020-04-09 | 7.41 | 6.81 | 7.0 | 6.96 | 8300.0 | 6.96 |
| 2020-04-08 | 7.0 | 7.0 | 7.0 | 7.0 | 200.0 | 7.0 |
| 2020-04-07 | 6.93 | 6.86 | 6.86 | 6.86 | 5600.0 | 6.86 |
| 2020-04-06 | 7.0 | 6.66 | 7.0 | 6.73 | 500.0 | 6.73 |
| 2020-04-03 | 6.7 | 6.7 | 6.7 | 6.7 | 0.0 | 6.7 |
| 2020-04-02 | 6.7 | 6.7 | 6.7 | 6.7 | 300.0 | 6.7 |
| 2020-04-01 | 6.58 | 6.27 | 6.27 | 6.58 | 1000.0 | 6.58 |
| 2020-03-31 | 6.99 | 6.97 | 6.99 | 6.97 | 2600.0 | 6.97 |
| 2020-03-30 | 6.99 | 6.99 | 6.99 | 6.99 | 100.0 | 6.99 |
| 2020-03-27 | 7.15 | 7.15 | 7.15 | 7.15 | 800.0 | 7.15 |
| 2020-03-26 | 7.47 | 7.13 | 7.47 | 7.14 | 5700.0 | 7.14 |
| 2020-03-25 | 6.85 | 6.08 | 6.08 | 6.83 | 6200.0 | 6.83 |
| 2020-03-24 | 6.43 | 6.19 | 6.4 | 6.2 | 1600.0 | 6.2 |
| 2020-03-23 | 6.35 | 5.89 | 6.35 | 5.89 | 4600.0 | 5.89 |
| 2020-03-20 | 6.88 | 6.7 | 6.88 | 6.7 | 1400.0 | 6.7 |
| 2020-03-19 | 7.05 | 6.72 | 7.05 | 6.88 | 2400.0 | 6.88 |
| 2020-03-18 | 7.99 | 7.25 | 7.99 | 7.25 | 2100.0 | 7.25 |
| 2020-03-17 | 8.14 | 7.86 | 8.1 | 8.09 | 1900.0 | 8.09 |
| 2020-03-16 | 7.93 | 7.75 | 7.93 | 7.75 | 800.0 | 7.75 |
| 2020-03-13 | 9.05 | 8.75 | 8.87 | 8.81 | 3200.0 | 8.81 |
| 2020-03-12 | 9.2 | 9.2 | 9.2 | 9.2 | 800.0 | 9.2 |
| 2020-03-11 | 9.8 | 9.5 | 9.8 | 9.5 | 600.0 | 9.5 |
| 2020-03-10 | 9.7 | 9.59 | 9.59 | 9.67 | 3500.0 | 9.67 |
| 2020-03-09 | 10.0 | 9.16 | 10.0 | 9.45 | 3300.0 | 9.45 |
| 2020-03-06 | 10.8 | 10.51 | 10.8 | 10.52 | 500.0 | 10.52 |
| 2020-03-05 | 10.75 | 10.65 | 10.75 | 10.65 | 1300.0 | 10.65 |
| 2020-03-04 | 10.96 | 10.63 | 10.7 | 10.93 | 5800.0 | 10.93 |
| 2020-03-03 | 10.77 | 10.77 | 10.77 | 10.77 | 300.0 | 10.77 |
| 2020-03-02 | 10.61 | 10.5 | 10.58 | 10.6 | 5700.0 | 10.6 |
| 2020-02-28 | 10.5 | 10.21 | 10.47 | 10.5 | 5800.0 | 10.5 |
| 2020-02-27 | 11.21 | 10.76 | 11.21 | 10.9 | 4800.0 | 10.9 |
| 2020-02-26 | 11.4 | 11.31 | 11.35 | 11.31 | 2200.0 | 11.31 |
| 2020-02-25 | 11.64 | 11.38 | 11.64 | 11.38 | 600.0 | 11.38 |
| 2020-02-24 | 11.65 | 11.51 | 11.65 | 11.51 | 800.0 | 11.51 |
| 2020-02-21 | 11.83 | 11.82 | 11.82 | 11.83 | 3600.0 | 11.83 |
| 2020-02-20 | 11.87 | 11.82 | 11.86 | 11.82 | 4500.0 | 11.82 |
| 2020-02-19 | 12.0 | 11.91 | 12.0 | 11.91 | 400.0 | 11.91 |
| 2020-02-18 | 11.91 | 11.63 | 11.63 | 11.91 | 2600.0 | 11.91 |