| 名前 | Virtus AllianzGI Convertible & Income Fund Common Shares of Beneficial Interest |
| ティッカー | NCV |
| 国 | United States |
| 上場年 | 2003.0 |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 6.02 | 5.95 | 5.98 | 5.96 | 328300.0 | 5.96 |
| 2021-02-12 | 6.03 | 5.96 | 5.96 | 5.97 | 357900.0 | 5.97 |
| 2021-02-11 | 6.01 | 5.95 | 5.96 | 5.96 | 362100.0 | 5.96 |
| 2021-02-10 | 5.99 | 5.9 | 5.94 | 5.97 | 633600.0 | 5.97 |
| 2021-02-09 | 6.0 | 5.93 | 5.95 | 6.0 | 513600.0 | 5.96 |
| 2021-02-08 | 5.97 | 5.9 | 5.93 | 5.97 | 1065800.0 | 5.93 |
| 2021-02-05 | 5.92 | 5.86 | 5.87 | 5.88 | 663300.0 | 5.84 |
| 2021-02-04 | 5.87 | 5.82 | 5.83 | 5.86 | 271000.0 | 5.82 |
| 2021-02-03 | 5.91 | 5.82 | 5.91 | 5.83 | 320800.0 | 5.79 |
| 2021-02-02 | 5.92 | 5.82 | 5.83 | 5.89 | 350200.0 | 5.85 |
| 2021-02-01 | 5.82 | 5.75 | 5.76 | 5.82 | 220100.0 | 5.78 |
| 2021-01-29 | 5.83 | 5.69 | 5.82 | 5.71 | 599400.0 | 5.67 |
| 2021-01-28 | 5.84 | 5.75 | 5.8 | 5.83 | 802300.0 | 5.79 |
| 2021-01-27 | 5.83 | 5.72 | 5.83 | 5.77 | 1051000.0 | 5.73 |
| 2021-01-26 | 5.86 | 5.81 | 5.82 | 5.83 | 383700.0 | 5.79 |
| 2021-01-25 | 5.82 | 5.76 | 5.79 | 5.81 | 325400.0 | 5.77 |
| 2021-01-22 | 5.79 | 5.74 | 5.79 | 5.77 | 455700.0 | 5.73 |
| 2021-01-21 | 5.82 | 5.7 | 5.77 | 5.79 | 713400.0 | 5.75 |
| 2021-01-20 | 5.79 | 5.74 | 5.76 | 5.75 | 898000.0 | 5.71 |
| 2021-01-19 | 5.78 | 5.73 | 5.78 | 5.73 | 1432900.0 | 5.69 |
| 2021-01-15 | 5.82 | 5.72 | 5.8 | 5.76 | 821000.0 | 5.72 |
| 2021-01-14 | 5.85 | 5.79 | 5.82 | 5.81 | 841300.0 | 5.77 |
| 2021-01-13 | 5.86 | 5.79 | 5.84 | 5.8 | 862100.0 | 5.76 |
| 2021-01-12 | 5.89 | 5.83 | 5.86 | 5.87 | 783800.0 | 5.79 |
| 2021-01-11 | 5.89 | 5.78 | 5.83 | 5.89 | 839900.0 | 5.8 |
| 2021-01-08 | 5.89 | 5.77 | 5.77 | 5.88 | 657900.0 | 5.8 |
| 2021-01-07 | 5.77 | 5.71 | 5.74 | 5.77 | 905300.0 | 5.69 |
| 2021-01-06 | 5.74 | 5.65 | 5.74 | 5.7 | 2138100.0 | 5.62 |
| 2021-01-05 | 5.77 | 5.67 | 5.7 | 5.73 | 1651300.0 | 5.65 |
| 2021-01-04 | 5.76 | 5.64 | 5.76 | 5.7 | 2150100.0 | 5.62 |
| 2020-12-31 | 5.75 | 5.65 | 5.68 | 5.74 | 772000.0 | 5.66 |
| 2020-12-30 | 5.69 | 5.65 | 5.67 | 5.68 | 1358200.0 | 5.6 |
| 2020-12-29 | 5.72 | 5.66 | 5.7 | 5.66 | 554500.0 | 5.58 |
| 2020-12-28 | 5.74 | 5.67 | 5.73 | 5.68 | 1058300.0 | 5.6 |
| 2020-12-24 | 5.7 | 5.66 | 5.7 | 5.7 | 436500.0 | 5.62 |
| 2020-12-23 | 5.71 | 5.67 | 5.68 | 5.68 | 403200.0 | 5.6 |
| 2020-12-22 | 5.68 | 5.61 | 5.65 | 5.66 | 768500.0 | 5.58 |
| 2020-12-21 | 5.67 | 5.56 | 5.63 | 5.65 | 922100.0 | 5.57 |
| 2020-12-18 | 5.67 | 5.58 | 5.64 | 5.67 | 793000.0 | 5.59 |
| 2020-12-17 | 5.66 | 5.62 | 5.63 | 5.64 | 296000.0 | 5.56 |
| 2020-12-16 | 5.62 | 5.54 | 5.58 | 5.6 | 851000.0 | 5.52 |
| 2020-12-15 | 5.61 | 5.53 | 5.53 | 5.56 | 512300.0 | 5.48 |
| 2020-12-14 | 5.58 | 5.5 | 5.55 | 5.52 | 512300.0 | 5.44 |
| 2020-12-11 | 5.58 | 5.5 | 5.55 | 5.51 | 424100.0 | 5.43 |
| 2020-12-10 | 5.58 | 5.5 | 5.55 | 5.56 | 362300.0 | 5.48 |
| 2020-12-09 | 5.7 | 5.57 | 5.68 | 5.58 | 495800.0 | 5.46 |
| 2020-12-08 | 5.68 | 5.6 | 5.6 | 5.65 | 681700.0 | 5.53 |
| 2020-12-07 | 5.64 | 5.56 | 5.57 | 5.61 | 850200.0 | 5.49 |
| 2020-12-04 | 5.57 | 5.51 | 5.51 | 5.57 | 467700.0 | 5.45 |
| 2020-12-03 | 5.54 | 5.43 | 5.43 | 5.52 | 518200.0 | 5.4 |
| 2020-12-02 | 5.44 | 5.37 | 5.4 | 5.44 | 432300.0 | 5.32 |
| 2020-12-01 | 5.43 | 5.37 | 5.42 | 5.38 | 1235700.0 | 5.26 |
| 2020-11-30 | 5.4 | 5.33 | 5.4 | 5.39 | 392600.0 | 5.27 |
| 2020-11-27 | 5.4 | 5.35 | 5.38 | 5.39 | 320800.0 | 5.27 |
| 2020-11-25 | 5.37 | 5.33 | 5.34 | 5.36 | 564700.0 | 5.24 |
| 2020-11-24 | 5.36 | 5.3 | 5.33 | 5.33 | 828500.0 | 5.21 |
| 2020-11-23 | 5.29 | 5.24 | 5.25 | 5.29 | 361100.0 | 5.17 |
| 2020-11-20 | 5.23 | 5.15 | 5.21 | 5.23 | 302300.0 | 5.11 |
| 2020-11-19 | 5.2 | 5.07 | 5.1 | 5.19 | 432000.0 | 5.08 |
| 2020-11-18 | 5.15 | 5.07 | 5.12 | 5.09 | 804500.0 | 4.98 |
| 2020-11-17 | 5.12 | 5.03 | 5.05 | 5.11 | 602700.0 | 5.0 |
| 2020-11-16 | 5.07 | 4.98 | 5.01 | 5.07 | 1454100.0 | 4.96 |
| 2020-11-13 | 4.98 | 4.93 | 4.96 | 4.97 | 495900.0 | 4.86 |
| 2020-11-12 | 4.98 | 4.89 | 4.91 | 4.93 | 940200.0 | 4.82 |
| 2020-11-11 | 4.91 | 4.83 | 4.86 | 4.91 | 645700.0 | 4.8 |
| 2020-11-10 | 4.88 | 4.79 | 4.87 | 4.84 | 755900.0 | 4.73 |
| 2020-11-09 | 5.0 | 4.87 | 4.97 | 4.88 | 934700.0 | 4.73 |
| 2020-11-06 | 4.83 | 4.76 | 4.8 | 4.83 | 648000.0 | 4.68 |
| 2020-11-05 | 4.86 | 4.76 | 4.82 | 4.78 | 583500.0 | 4.63 |
| 2020-11-04 | 4.85 | 4.74 | 4.78 | 4.77 | 414600.0 | 4.62 |
| 2020-11-03 | 4.73 | 4.64 | 4.64 | 4.71 | 376000.0 | 4.57 |
| 2020-11-02 | 4.62 | 4.56 | 4.6 | 4.62 | 632300.0 | 4.48 |
| 2020-10-30 | 4.62 | 4.51 | 4.62 | 4.55 | 382900.0 | 4.41 |
| 2020-10-29 | 4.65 | 4.55 | 4.57 | 4.64 | 369000.0 | 4.5 |
| 2020-10-28 | 4.69 | 4.57 | 4.68 | 4.57 | 388500.0 | 4.43 |
| 2020-10-27 | 4.76 | 4.67 | 4.67 | 4.76 | 611100.0 | 4.61 |
| 2020-10-26 | 4.77 | 4.67 | 4.75 | 4.69 | 316700.0 | 4.55 |
| 2020-10-23 | 4.78 | 4.74 | 4.75 | 4.77 | 399400.0 | 4.62 |
| 2020-10-22 | 4.77 | 4.7 | 4.74 | 4.74 | 232000.0 | 4.59 |
| 2020-10-21 | 4.75 | 4.71 | 4.74 | 4.72 | 133400.0 | 4.58 |
| 2020-10-20 | 4.76 | 4.71 | 4.72 | 4.74 | 211600.0 | 4.59 |
| 2020-10-19 | 4.77 | 4.7 | 4.75 | 4.7 | 209000.0 | 4.56 |
| 2020-10-16 | 4.78 | 4.75 | 4.77 | 4.75 | 196000.0 | 4.6 |
| 2020-10-15 | 4.79 | 4.7 | 4.72 | 4.75 | 192500.0 | 4.6 |
| 2020-10-14 | 4.8 | 4.74 | 4.77 | 4.78 | 250900.0 | 4.63 |
| 2020-10-13 | 4.83 | 4.77 | 4.83 | 4.78 | 492900.0 | 4.63 |
| 2020-10-12 | 4.85 | 4.79 | 4.85 | 4.81 | 358200.0 | 4.66 |
| 2020-10-09 | 4.84 | 4.78 | 4.81 | 4.8 | 515700.0 | 4.65 |
| 2020-10-08 | 4.89 | 4.82 | 4.85 | 4.83 | 891300.0 | 4.64 |
| 2020-10-07 | 4.86 | 4.71 | 4.71 | 4.84 | 529600.0 | 4.65 |
| 2020-10-06 | 4.75 | 4.67 | 4.69 | 4.69 | 1777400.0 | 4.51 |
| 2020-10-05 | 4.69 | 4.63 | 4.63 | 4.65 | 1523200.0 | 4.47 |
| 2020-10-02 | 4.64 | 4.57 | 4.58 | 4.62 | 860800.0 | 4.44 |
| 2020-10-01 | 4.66 | 4.6 | 4.62 | 4.64 | 1270000.0 | 4.46 |
| 2020-09-30 | 4.63 | 4.58 | 4.59 | 4.58 | 2025600.0 | 4.4 |
| 2020-09-29 | 4.61 | 4.56 | 4.59 | 4.6 | 843300.0 | 4.42 |
| 2020-09-28 | 4.62 | 4.57 | 4.6 | 4.61 | 590900.0 | 4.43 |
| 2020-09-25 | 4.54 | 4.46 | 4.48 | 4.54 | 438300.0 | 4.36 |
| 2020-09-24 | 4.54 | 4.41 | 4.47 | 4.51 | 1259000.0 | 4.33 |
| 2020-09-23 | 4.65 | 4.49 | 4.64 | 4.51 | 381700.0 | 4.33 |
| 2020-09-22 | 4.65 | 4.59 | 4.64 | 4.64 | 430200.0 | 4.46 |
| 2020-09-21 | 4.65 | 4.58 | 4.64 | 4.65 | 234000.0 | 4.47 |
| 2020-09-18 | 4.7 | 4.65 | 4.68 | 4.69 | 197500.0 | 4.51 |
| 2020-09-17 | 4.7 | 4.64 | 4.66 | 4.7 | 1078900.0 | 4.52 |
| 2020-09-16 | 4.76 | 4.71 | 4.73 | 4.75 | 425400.0 | 4.56 |
| 2020-09-15 | 4.72 | 4.68 | 4.69 | 4.71 | 415700.0 | 4.53 |
| 2020-09-14 | 4.7 | 4.65 | 4.67 | 4.67 | 1367900.0 | 4.49 |
| 2020-09-11 | 4.67 | 4.59 | 4.66 | 4.65 | 788500.0 | 4.47 |
| 2020-09-10 | 4.69 | 4.63 | 4.66 | 4.64 | 792000.0 | 4.46 |
| 2020-09-09 | 4.72 | 4.64 | 4.64 | 4.7 | 808800.0 | 4.48 |
| 2020-09-08 | 4.65 | 4.56 | 4.59 | 4.62 | 1130200.0 | 4.4 |
| 2020-09-04 | 4.81 | 4.58 | 4.76 | 4.73 | 1184700.0 | 4.5 |
| 2020-09-03 | 4.91 | 4.77 | 4.9 | 4.78 | 1402400.0 | 4.55 |
| 2020-09-02 | 4.98 | 4.89 | 4.95 | 4.94 | 2807600.0 | 4.7 |
| 2020-09-01 | 4.97 | 4.89 | 4.9 | 4.96 | 1786000.0 | 4.72 |
| 2020-08-31 | 4.89 | 4.86 | 4.87 | 4.89 | 928200.0 | 4.66 |
| 2020-08-28 | 4.89 | 4.84 | 4.85 | 4.89 | 828500.0 | 4.66 |
| 2020-08-27 | 4.87 | 4.81 | 4.82 | 4.87 | 950400.0 | 4.64 |
| 2020-08-26 | 4.85 | 4.77 | 4.8 | 4.83 | 2062400.0 | 4.6 |
| 2020-08-25 | 4.85 | 4.76 | 4.83 | 4.81 | 1966900.0 | 4.58 |
| 2020-08-24 | 4.92 | 4.81 | 4.91 | 4.82 | 2251300.0 | 4.59 |
| 2020-08-21 | 4.95 | 4.87 | 4.91 | 4.88 | 531800.0 | 4.65 |
| 2020-08-20 | 4.94 | 4.88 | 4.93 | 4.94 | 223500.0 | 4.7 |
| 2020-08-19 | 4.92 | 4.85 | 4.9 | 4.89 | 137600.0 | 4.66 |
| 2020-08-18 | 4.9 | 4.85 | 4.87 | 4.88 | 349800.0 | 4.65 |
| 2020-08-17 | 4.88 | 4.81 | 4.86 | 4.86 | 265200.0 | 4.63 |
| 2020-08-14 | 4.91 | 4.85 | 4.9 | 4.85 | 163300.0 | 4.62 |
| 2020-08-13 | 4.96 | 4.87 | 4.91 | 4.88 | 336400.0 | 4.65 |
| 2020-08-12 | 4.97 | 4.93 | 4.95 | 4.93 | 477100.0 | 4.69 |
| 2020-08-11 | 5.03 | 4.97 | 5.02 | 5.0 | 648900.0 | 4.72 |
| 2020-08-10 | 5.01 | 4.94 | 4.96 | 5.01 | 424100.0 | 4.73 |
| 2020-08-07 | 4.94 | 4.89 | 4.91 | 4.93 | 208100.0 | 4.65 |
| 2020-08-06 | 4.93 | 4.86 | 4.87 | 4.91 | 326600.0 | 4.63 |
| 2020-08-05 | 4.89 | 4.81 | 4.82 | 4.87 | 288500.0 | 4.6 |
| 2020-08-04 | 4.8 | 4.72 | 4.72 | 4.8 | 355200.0 | 4.53 |
| 2020-08-03 | 4.7 | 4.66 | 4.68 | 4.7 | 262100.0 | 4.44 |
| 2020-07-31 | 4.66 | 4.55 | 4.58 | 4.65 | 532300.0 | 4.39 |
| 2020-07-30 | 4.6 | 4.53 | 4.57 | 4.56 | 195100.0 | 4.3 |
| 2020-07-29 | 4.59 | 4.54 | 4.57 | 4.58 | 517400.0 | 4.32 |
| 2020-07-28 | 4.58 | 4.49 | 4.5 | 4.54 | 478400.0 | 4.29 |
| 2020-07-27 | 4.51 | 4.46 | 4.47 | 4.51 | 189800.0 | 4.26 |
| 2020-07-24 | 4.49 | 4.44 | 4.49 | 4.46 | 132800.0 | 4.21 |
| 2020-07-23 | 4.56 | 4.47 | 4.49 | 4.49 | 272000.0 | 4.24 |
| 2020-07-22 | 4.55 | 4.48 | 4.49 | 4.51 | 189400.0 | 4.26 |
| 2020-07-21 | 4.52 | 4.48 | 4.49 | 4.48 | 153800.0 | 4.23 |
| 2020-07-20 | 4.47 | 4.41 | 4.45 | 4.47 | 194200.0 | 4.22 |
| 2020-07-17 | 4.44 | 4.41 | 4.44 | 4.43 | 170300.0 | 4.18 |
| 2020-07-16 | 4.43 | 4.39 | 4.41 | 4.43 | 194100.0 | 4.18 |
| 2020-07-15 | 4.46 | 4.43 | 4.45 | 4.43 | 112400.0 | 4.18 |
| 2020-07-14 | 4.44 | 4.37 | 4.43 | 4.42 | 217100.0 | 4.17 |
| 2020-07-13 | 4.52 | 4.43 | 4.52 | 4.43 | 263200.0 | 4.18 |
| 2020-07-10 | 4.5 | 4.44 | 4.5 | 4.46 | 370600.0 | 4.21 |
| 2020-07-09 | 4.59 | 4.47 | 4.59 | 4.52 | 574400.0 | 4.23 |
| 2020-07-08 | 4.59 | 4.51 | 4.51 | 4.55 | 247600.0 | 4.25 |
| 2020-07-07 | 4.55 | 4.51 | 4.53 | 4.54 | 161100.0 | 4.24 |
| 2020-07-06 | 4.57 | 4.51 | 4.56 | 4.54 | 233500.0 | 4.24 |
| 2020-07-02 | 4.51 | 4.44 | 4.47 | 4.48 | 283100.0 | 4.19 |
| 2020-07-01 | 4.44 | 4.38 | 4.43 | 4.41 | 255600.0 | 4.12 |
| 2020-06-30 | 4.4 | 4.32 | 4.32 | 4.38 | 159100.0 | 4.1 |
| 2020-06-29 | 4.36 | 4.29 | 4.31 | 4.32 | 137100.0 | 4.04 |
| 2020-06-26 | 4.39 | 4.29 | 4.37 | 4.29 | 141200.0 | 4.01 |
| 2020-06-25 | 4.4 | 4.23 | 4.32 | 4.38 | 250900.0 | 4.1 |
| 2020-06-24 | 4.47 | 4.32 | 4.45 | 4.37 | 277400.0 | 4.09 |
| 2020-06-23 | 4.49 | 4.45 | 4.49 | 4.46 | 90100.0 | 4.17 |
| 2020-06-22 | 4.47 | 4.41 | 4.41 | 4.45 | 188000.0 | 4.16 |
| 2020-06-19 | 4.53 | 4.42 | 4.53 | 4.44 | 114200.0 | 4.15 |
| 2020-06-18 | 4.51 | 4.45 | 4.48 | 4.46 | 140200.0 | 4.17 |
| 2020-06-17 | 4.48 | 4.38 | 4.47 | 4.48 | 171700.0 | 4.19 |
| 2020-06-16 | 4.53 | 4.41 | 4.5 | 4.44 | 328400.0 | 4.15 |
| 2020-06-15 | 4.36 | 4.23 | 4.28 | 4.34 | 250600.0 | 4.06 |
| 2020-06-12 | 4.49 | 4.31 | 4.49 | 4.36 | 345300.0 | 4.08 |
| 2020-06-11 | 4.51 | 4.3 | 4.5 | 4.32 | 745000.0 | 4.04 |
| 2020-06-10 | 4.69 | 4.59 | 4.64 | 4.64 | 500400.0 | 4.34 |
| 2020-06-09 | 4.78 | 4.67 | 4.78 | 4.69 | 531400.0 | 4.34 |
| 2020-06-08 | 4.81 | 4.76 | 4.81 | 4.79 | 333800.0 | 4.44 |
| 2020-06-05 | 4.8 | 4.72 | 4.72 | 4.76 | 421700.0 | 4.41 |
| 2020-06-04 | 4.72 | 4.63 | 4.7 | 4.66 | 456500.0 | 4.32 |
| 2020-06-03 | 4.74 | 4.51 | 4.56 | 4.71 | 684300.0 | 4.36 |
| 2020-06-02 | 4.5 | 4.41 | 4.41 | 4.49 | 397100.0 | 4.16 |
| 2020-06-01 | 4.38 | 4.31 | 4.32 | 4.38 | 356500.0 | 4.06 |
| 2020-05-29 | 4.29 | 4.22 | 4.25 | 4.28 | 212800.0 | 3.96 |
| 2020-05-28 | 4.28 | 4.2 | 4.22 | 4.23 | 318600.0 | 3.92 |
| 2020-05-27 | 4.18 | 4.09 | 4.18 | 4.18 | 326900.0 | 3.87 |
| 2020-05-26 | 4.22 | 4.11 | 4.15 | 4.12 | 526700.0 | 3.82 |
| 2020-05-22 | 4.14 | 4.08 | 4.11 | 4.09 | 320700.0 | 3.79 |
| 2020-05-21 | 4.1 | 4.02 | 4.02 | 4.08 | 355400.0 | 3.78 |
| 2020-05-20 | 4.12 | 4.02 | 4.04 | 4.05 | 689900.0 | 3.75 |
| 2020-05-19 | 4.08 | 3.97 | 4.0 | 4.04 | 752500.0 | 3.74 |
| 2020-05-18 | 4.03 | 3.97 | 3.97 | 4.01 | 587800.0 | 3.71 |
| 2020-05-15 | 3.91 | 3.81 | 3.83 | 3.91 | 334100.0 | 3.62 |
| 2020-05-14 | 3.91 | 3.79 | 3.9 | 3.91 | 381200.0 | 3.62 |
| 2020-05-13 | 3.99 | 3.89 | 3.99 | 3.94 | 507500.0 | 3.65 |
| 2020-05-12 | 4.02 | 3.97 | 4.0 | 4.02 | 392400.0 | 3.72 |
| 2020-05-11 | 4.02 | 3.94 | 3.98 | 4.0 | 323900.0 | 3.71 |
| 2020-05-08 | 4.02 | 3.93 | 3.93 | 4.01 | 482800.0 | 3.71 |
| 2020-05-07 | 4.02 | 3.96 | 3.97 | 3.98 | 452000.0 | 3.65 |
| 2020-05-06 | 3.98 | 3.92 | 3.96 | 3.93 | 265000.0 | 3.6 |
| 2020-05-05 | 3.93 | 3.87 | 3.89 | 3.92 | 225600.0 | 3.59 |
| 2020-05-04 | 3.84 | 3.66 | 3.82 | 3.83 | 520000.0 | 3.51 |
| 2020-05-01 | 3.94 | 3.79 | 3.92 | 3.85 | 496900.0 | 3.53 |
| 2020-04-30 | 3.99 | 3.91 | 3.93 | 3.96 | 492500.0 | 3.63 |
| 2020-04-29 | 3.95 | 3.88 | 3.89 | 3.94 | 520900.0 | 3.61 |
| 2020-04-28 | 3.84 | 3.8 | 3.83 | 3.84 | 168800.0 | 3.52 |
| 2020-04-27 | 3.83 | 3.77 | 3.8 | 3.8 | 393900.0 | 3.48 |
| 2020-04-24 | 3.81 | 3.73 | 3.81 | 3.76 | 484900.0 | 3.45 |
| 2020-04-23 | 3.84 | 3.74 | 3.84 | 3.77 | 358800.0 | 3.46 |
| 2020-04-22 | 3.79 | 3.73 | 3.74 | 3.77 | 754000.0 | 3.46 |
| 2020-04-21 | 3.79 | 3.61 | 3.7 | 3.7 | 706100.0 | 3.39 |
| 2020-04-20 | 3.99 | 3.82 | 3.9 | 3.84 | 473900.0 | 3.52 |
| 2020-04-17 | 3.94 | 3.88 | 3.94 | 3.93 | 331100.0 | 3.6 |
| 2020-04-16 | 3.92 | 3.78 | 3.92 | 3.85 | 393000.0 | 3.53 |
| 2020-04-15 | 3.9 | 3.79 | 3.9 | 3.9 | 288800.0 | 3.57 |
| 2020-04-14 | 3.99 | 3.86 | 3.88 | 3.96 | 739700.0 | 3.63 |
| 2020-04-13 | 3.84 | 3.68 | 3.8 | 3.81 | 705900.0 | 3.49 |
| 2020-04-09 | 4.01 | 3.76 | 3.8 | 3.85 | 1567000.0 | 3.53 |
| 2020-04-08 | 3.75 | 3.52 | 3.58 | 3.73 | 928600.0 | 3.38 |
| 2020-04-07 | 3.63 | 3.46 | 3.5 | 3.52 | 733300.0 | 3.19 |
| 2020-04-06 | 3.38 | 3.22 | 3.24 | 3.36 | 544400.0 | 3.04 |
| 2020-04-03 | 3.4 | 3.01 | 3.28 | 3.13 | 1036000.0 | 2.84 |
| 2020-04-02 | 3.49 | 3.25 | 3.25 | 3.3 | 868600.0 | 2.99 |
| 2020-04-01 | 3.62 | 3.33 | 3.6 | 3.35 | 979600.0 | 3.03 |
| 2020-03-31 | 3.8 | 3.6 | 3.62 | 3.74 | 553100.0 | 3.39 |
| 2020-03-30 | 3.73 | 3.5 | 3.6 | 3.69 | 700200.0 | 3.34 |
| 2020-03-27 | 3.63 | 3.42 | 3.62 | 3.53 | 871300.0 | 3.2 |
| 2020-03-26 | 3.77 | 3.48 | 3.49 | 3.69 | 1243600.0 | 3.34 |
| 2020-03-25 | 3.58 | 3.18 | 3.18 | 3.44 | 1008600.0 | 3.12 |
| 2020-03-24 | 3.21 | 2.96 | 2.96 | 3.15 | 1080400.0 | 2.85 |
| 2020-03-23 | 3.39 | 2.58 | 3.28 | 2.92 | 1191200.0 | 2.65 |
| 2020-03-20 | 3.46 | 3.07 | 3.07 | 3.37 | 687600.0 | 3.05 |
| 2020-03-19 | 3.07 | 2.11 | 2.66 | 3.05 | 1003700.0 | 2.76 |
| 2020-03-18 | 3.57 | 2.54 | 3.57 | 2.64 | 1552600.0 | 2.39 |
| 2020-03-17 | 3.85 | 3.68 | 3.76 | 3.81 | 707300.0 | 3.45 |
| 2020-03-16 | 3.94 | 3.25 | 3.3 | 3.79 | 1772300.0 | 3.43 |
| 2020-03-13 | 4.2 | 3.76 | 3.93 | 4.0 | 841300.0 | 3.62 |
| 2020-03-12 | 3.99 | 3.4 | 3.95 | 3.69 | 1649800.0 | 3.34 |
| 2020-03-11 | 4.78 | 4.32 | 4.72 | 4.4 | 1277800.0 | 3.99 |
| 2020-03-10 | 5.15 | 4.78 | 5.15 | 4.9 | 872600.0 | 4.39 |
| 2020-03-09 | 5.09 | 4.75 | 4.85 | 4.97 | 598400.0 | 4.45 |
| 2020-03-06 | 5.39 | 5.28 | 5.36 | 5.35 | 465400.0 | 4.79 |
| 2020-03-05 | 5.56 | 5.45 | 5.51 | 5.48 | 412400.0 | 4.91 |
| 2020-03-04 | 5.59 | 5.46 | 5.54 | 5.59 | 318400.0 | 5.01 |
| 2020-03-03 | 5.55 | 5.39 | 5.44 | 5.42 | 843100.0 | 4.86 |
| 2020-03-02 | 5.43 | 5.1 | 5.24 | 5.39 | 1128700.0 | 4.83 |
| 2020-02-28 | 5.23 | 4.92 | 5.17 | 5.1 | 1756900.0 | 4.57 |
| 2020-02-27 | 5.63 | 5.16 | 5.63 | 5.38 | 1154200.0 | 4.82 |
| 2020-02-26 | 5.81 | 5.67 | 5.69 | 5.68 | 522500.0 | 5.09 |
| 2020-02-25 | 5.91 | 5.63 | 5.87 | 5.67 | 1137800.0 | 5.08 |
| 2020-02-24 | 6.0 | 5.71 | 5.99 | 5.86 | 1364300.0 | 5.25 |
| 2020-02-21 | 6.06 | 6.04 | 6.05 | 6.06 | 196600.0 | 5.43 |
| 2020-02-20 | 6.08 | 6.03 | 6.06 | 6.05 | 345600.0 | 5.42 |
| 2020-02-19 | 6.1 | 6.05 | 6.05 | 6.06 | 274900.0 | 5.43 |
| 2020-02-18 | 6.06 | 6.02 | 6.03 | 6.02 | 229400.0 | 5.4 |