| 名前 | NexPoint Strategic Opportunities Fund |
| ティッカー | NHF |
| 国 | nan |
| 上場年 | nan |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 11.3 | 11.17 | 11.17 | 11.23 | 114100.0 | 11.23 |
| 2021-02-12 | 11.18 | 11.0 | 11.18 | 11.09 | 239000.0 | 11.09 |
| 2021-02-11 | 11.22 | 11.06 | 11.15 | 11.14 | 130000.0 | 11.14 |
| 2021-02-10 | 11.3 | 11.17 | 11.24 | 11.18 | 123400.0 | 11.18 |
| 2021-02-09 | 11.33 | 11.16 | 11.2 | 11.19 | 130600.0 | 11.19 |
| 2021-02-08 | 11.27 | 11.03 | 11.23 | 11.2 | 183800.0 | 11.2 |
| 2021-02-05 | 11.37 | 11.18 | 11.33 | 11.23 | 125800.0 | 11.23 |
| 2021-02-04 | 11.39 | 11.24 | 11.24 | 11.24 | 155900.0 | 11.24 |
| 2021-02-03 | 11.36 | 11.17 | 11.21 | 11.28 | 144100.0 | 11.28 |
| 2021-02-02 | 11.4 | 11.19 | 11.31 | 11.21 | 185600.0 | 11.21 |
| 2021-02-01 | 11.3 | 11.09 | 11.25 | 11.23 | 112200.0 | 11.23 |
| 2021-01-29 | 11.37 | 11.18 | 11.22 | 11.25 | 172900.0 | 11.25 |
| 2021-01-28 | 11.34 | 11.18 | 11.2 | 11.23 | 159200.0 | 11.23 |
| 2021-01-27 | 11.47 | 11.14 | 11.42 | 11.22 | 222900.0 | 11.22 |
| 2021-01-26 | 11.93 | 11.34 | 11.79 | 11.4 | 220200.0 | 11.4 |
| 2021-01-25 | 11.91 | 11.67 | 11.77 | 11.78 | 192800.0 | 11.78 |
| 2021-01-22 | 12.0 | 11.65 | 11.95 | 11.84 | 143400.0 | 11.84 |
| 2021-01-21 | 12.07 | 11.95 | 11.95 | 12.0 | 108500.0 | 12.0 |
| 2021-01-20 | 12.04 | 11.73 | 11.76 | 12.0 | 240000.0 | 11.95 |
| 2021-01-19 | 11.69 | 11.35 | 11.36 | 11.6 | 234100.0 | 11.55 |
| 2021-01-15 | 11.56 | 11.2 | 11.2 | 11.27 | 159800.0 | 11.22 |
| 2021-01-14 | 11.47 | 11.0 | 11.13 | 11.18 | 242200.0 | 11.13 |
| 2021-01-13 | 11.2 | 10.89 | 10.98 | 11.18 | 172500.0 | 11.13 |
| 2021-01-12 | 11.09 | 10.85 | 11.0 | 11.03 | 143800.0 | 10.98 |
| 2021-01-11 | 11.26 | 10.76 | 11.16 | 10.99 | 314800.0 | 10.94 |
| 2021-01-08 | 11.66 | 11.12 | 11.51 | 11.28 | 220500.0 | 11.23 |
| 2021-01-07 | 11.52 | 10.81 | 10.89 | 11.46 | 257000.0 | 11.41 |
| 2021-01-06 | 10.98 | 10.71 | 10.79 | 10.98 | 291300.0 | 10.93 |
| 2021-01-05 | 10.89 | 10.61 | 10.63 | 10.85 | 351800.0 | 10.8 |
| 2021-01-04 | 10.66 | 10.46 | 10.55 | 10.65 | 479300.0 | 10.61 |
| 2020-12-31 | 10.68 | 10.51 | 10.51 | 10.52 | 476900.0 | 10.48 |
| 2020-12-30 | 10.79 | 10.5 | 10.61 | 10.57 | 329000.0 | 10.53 |
| 2020-12-29 | 10.75 | 10.53 | 10.7 | 10.64 | 187200.0 | 10.6 |
| 2020-12-28 | 10.72 | 10.47 | 10.48 | 10.64 | 263400.0 | 10.6 |
| 2020-12-24 | 10.5 | 10.43 | 10.49 | 10.46 | 92900.0 | 10.42 |
| 2020-12-23 | 10.54 | 10.44 | 10.5 | 10.5 | 184700.0 | 10.46 |
| 2020-12-22 | 10.57 | 10.43 | 10.45 | 10.47 | 147300.0 | 10.43 |
| 2020-12-21 | 10.57 | 10.43 | 10.43 | 10.49 | 224800.0 | 10.45 |
| 2020-12-18 | 10.63 | 10.48 | 10.63 | 10.54 | 644000.0 | 10.45 |
| 2020-12-17 | 10.8 | 10.53 | 10.6 | 10.6 | 206500.0 | 10.51 |
| 2020-12-16 | 10.71 | 10.53 | 10.63 | 10.53 | 210700.0 | 10.44 |
| 2020-12-15 | 10.74 | 10.61 | 10.68 | 10.62 | 142000.0 | 10.53 |
| 2020-12-14 | 10.82 | 10.57 | 10.71 | 10.69 | 134300.0 | 10.59 |
| 2020-12-11 | 10.78 | 10.35 | 10.35 | 10.7 | 457500.0 | 10.6 |
| 2020-12-10 | 10.5 | 10.07 | 10.12 | 10.32 | 275100.0 | 10.23 |
| 2020-12-09 | 10.24 | 10.09 | 10.15 | 10.11 | 313100.0 | 10.02 |
| 2020-12-08 | 10.24 | 10.02 | 10.12 | 10.15 | 351900.0 | 10.06 |
| 2020-12-07 | 10.34 | 10.1 | 10.26 | 10.14 | 421600.0 | 10.05 |
| 2020-12-04 | 10.38 | 10.17 | 10.18 | 10.29 | 443500.0 | 10.2 |
| 2020-12-03 | 10.18 | 9.94 | 9.94 | 10.16 | 366300.0 | 10.07 |
| 2020-12-02 | 10.0 | 9.84 | 9.86 | 9.93 | 358300.0 | 9.84 |
| 2020-12-01 | 9.88 | 9.77 | 9.8 | 9.86 | 298300.0 | 9.77 |
| 2020-11-30 | 9.79 | 9.71 | 9.77 | 9.77 | 199500.0 | 9.68 |
| 2020-11-27 | 9.8 | 9.67 | 9.67 | 9.76 | 207900.0 | 9.67 |
| 2020-11-25 | 9.75 | 9.65 | 9.69 | 9.65 | 174100.0 | 9.56 |
| 2020-11-24 | 9.87 | 9.65 | 9.8 | 9.75 | 355200.0 | 9.66 |
| 2020-11-23 | 9.8 | 9.66 | 9.7 | 9.74 | 202700.0 | 9.65 |
| 2020-11-20 | 9.79 | 9.65 | 9.66 | 9.7 | 144000.0 | 9.61 |
| 2020-11-19 | 9.87 | 9.51 | 9.51 | 9.71 | 831300.0 | 9.57 |
| 2020-11-18 | 9.54 | 9.41 | 9.47 | 9.52 | 277300.0 | 9.39 |
| 2020-11-17 | 9.56 | 9.4 | 9.4 | 9.47 | 176100.0 | 9.34 |
| 2020-11-16 | 9.48 | 9.36 | 9.36 | 9.43 | 299000.0 | 9.3 |
| 2020-11-13 | 9.36 | 9.19 | 9.25 | 9.35 | 140300.0 | 9.22 |
| 2020-11-12 | 9.23 | 9.13 | 9.15 | 9.22 | 179500.0 | 9.09 |
| 2020-11-11 | 9.24 | 9.11 | 9.11 | 9.17 | 221200.0 | 9.04 |
| 2020-11-10 | 9.27 | 9.1 | 9.15 | 9.16 | 211000.0 | 9.03 |
| 2020-11-09 | 9.28 | 9.13 | 9.26 | 9.16 | 346700.0 | 9.03 |
| 2020-11-06 | 9.2 | 9.11 | 9.14 | 9.17 | 219100.0 | 9.04 |
| 2020-11-05 | 9.18 | 9.1 | 9.13 | 9.16 | 351300.0 | 9.03 |
| 2020-11-04 | 9.17 | 9.08 | 9.13 | 9.15 | 276500.0 | 9.02 |
| 2020-11-03 | 9.18 | 9.07 | 9.12 | 9.18 | 510800.0 | 9.05 |
| 2020-11-02 | 9.18 | 9.07 | 9.16 | 9.12 | 354300.0 | 8.99 |
| 2020-10-30 | 9.3 | 9.1 | 9.24 | 9.13 | 427500.0 | 9.0 |
| 2020-10-29 | 9.22 | 9.14 | 9.19 | 9.14 | 165600.0 | 9.01 |
| 2020-10-28 | 9.18 | 9.11 | 9.15 | 9.13 | 152900.0 | 9.0 |
| 2020-10-27 | 9.37 | 9.23 | 9.35 | 9.25 | 180000.0 | 9.12 |
| 2020-10-26 | 9.45 | 9.06 | 9.12 | 9.32 | 291200.0 | 9.19 |
| 2020-10-23 | 9.32 | 9.06 | 9.17 | 9.16 | 1044100.0 | 9.03 |
| 2020-10-22 | 9.54 | 9.25 | 9.4 | 9.28 | 657500.0 | 9.1 |
| 2020-10-21 | 9.56 | 9.44 | 9.5 | 9.44 | 238400.0 | 9.26 |
| 2020-10-20 | 9.57 | 9.45 | 9.5 | 9.54 | 176100.0 | 9.36 |
| 2020-10-19 | 9.55 | 9.2 | 9.25 | 9.45 | 466200.0 | 9.27 |
| 2020-10-16 | 9.66 | 9.25 | 9.55 | 9.3 | 956600.0 | 9.12 |
| 2020-10-15 | 9.69 | 8.66 | 9.08 | 9.62 | 1767800.0 | 9.43 |
| 2020-10-14 | 8.48 | 8.33 | 8.48 | 8.36 | 232700.0 | 8.2 |
| 2020-10-13 | 8.51 | 8.43 | 8.47 | 8.45 | 166500.0 | 8.29 |
| 2020-10-12 | 8.52 | 8.46 | 8.48 | 8.49 | 169000.0 | 8.33 |
| 2020-10-09 | 8.71 | 8.42 | 8.61 | 8.46 | 292800.0 | 8.3 |
| 2020-10-08 | 8.7 | 8.54 | 8.7 | 8.57 | 196400.0 | 8.4 |
| 2020-10-07 | 8.75 | 8.62 | 8.7 | 8.66 | 148100.0 | 8.49 |
| 2020-10-06 | 8.85 | 8.64 | 8.7 | 8.72 | 187200.0 | 8.55 |
| 2020-10-05 | 8.8 | 8.65 | 8.73 | 8.69 | 162500.0 | 8.52 |
| 2020-10-02 | 8.88 | 8.65 | 8.67 | 8.73 | 172900.0 | 8.56 |
| 2020-10-01 | 8.86 | 8.68 | 8.82 | 8.79 | 186100.0 | 8.62 |
| 2020-09-30 | 8.85 | 8.6 | 8.64 | 8.66 | 311100.0 | 8.49 |
| 2020-09-29 | 8.83 | 8.5 | 8.8 | 8.61 | 284600.0 | 8.44 |
| 2020-09-28 | 8.98 | 8.76 | 8.76 | 8.82 | 148800.0 | 8.65 |
| 2020-09-25 | 8.87 | 8.64 | 8.7 | 8.71 | 146600.0 | 8.54 |
| 2020-09-24 | 8.85 | 8.6 | 8.78 | 8.71 | 226700.0 | 8.54 |
| 2020-09-23 | 9.0 | 8.76 | 8.99 | 8.84 | 145300.0 | 8.67 |
| 2020-09-22 | 9.03 | 8.94 | 8.97 | 9.02 | 157400.0 | 8.85 |
| 2020-09-21 | 9.13 | 8.92 | 9.06 | 8.98 | 135100.0 | 8.81 |
| 2020-09-18 | 9.25 | 9.19 | 9.24 | 9.22 | 147500.0 | 8.94 |
| 2020-09-17 | 9.36 | 9.11 | 9.17 | 9.22 | 125300.0 | 8.94 |
| 2020-09-16 | 9.45 | 9.16 | 9.25 | 9.19 | 192000.0 | 8.91 |
| 2020-09-15 | 9.25 | 9.15 | 9.15 | 9.23 | 126800.0 | 8.95 |
| 2020-09-14 | 9.37 | 9.07 | 9.25 | 9.14 | 245800.0 | 8.87 |
| 2020-09-11 | 9.25 | 9.17 | 9.19 | 9.25 | 72400.0 | 8.97 |
| 2020-09-10 | 9.25 | 9.11 | 9.13 | 9.17 | 92800.0 | 8.9 |
| 2020-09-09 | 9.27 | 9.13 | 9.27 | 9.13 | 110400.0 | 8.86 |
| 2020-09-08 | 9.26 | 9.08 | 9.25 | 9.13 | 130400.0 | 8.86 |
| 2020-09-04 | 9.34 | 9.02 | 9.3 | 9.26 | 181700.0 | 8.98 |
| 2020-09-03 | 9.59 | 9.32 | 9.49 | 9.35 | 207900.0 | 9.07 |
| 2020-09-02 | 9.6 | 9.44 | 9.54 | 9.5 | 299500.0 | 9.22 |
| 2020-09-01 | 9.59 | 9.43 | 9.43 | 9.57 | 257600.0 | 9.28 |
| 2020-08-31 | 9.7 | 9.28 | 9.7 | 9.4 | 232700.0 | 9.12 |
| 2020-08-28 | 9.71 | 9.51 | 9.71 | 9.63 | 249800.0 | 9.34 |
| 2020-08-27 | 9.71 | 9.55 | 9.71 | 9.62 | 97700.0 | 9.33 |
| 2020-08-26 | 9.75 | 9.6 | 9.68 | 9.7 | 282800.0 | 9.41 |
| 2020-08-25 | 9.79 | 9.67 | 9.75 | 9.67 | 78000.0 | 9.38 |
| 2020-08-24 | 9.82 | 9.68 | 9.74 | 9.75 | 639200.0 | 9.46 |
| 2020-08-21 | 9.88 | 9.67 | 9.79 | 9.73 | 900400.0 | 9.34 |
| 2020-08-20 | 9.93 | 9.82 | 9.92 | 9.84 | 151700.0 | 9.45 |
| 2020-08-19 | 9.92 | 9.8 | 9.8 | 9.91 | 154900.0 | 9.51 |
| 2020-08-18 | 9.87 | 9.74 | 9.75 | 9.86 | 149200.0 | 9.47 |
| 2020-08-17 | 9.92 | 9.65 | 9.65 | 9.76 | 225000.0 | 9.37 |
| 2020-08-14 | 10.04 | 9.52 | 9.9 | 9.65 | 285700.0 | 9.26 |
| 2020-08-13 | 10.03 | 9.56 | 9.6 | 9.88 | 258200.0 | 9.49 |
| 2020-08-12 | 9.66 | 9.4 | 9.52 | 9.65 | 180900.0 | 9.26 |
| 2020-08-11 | 9.92 | 9.38 | 9.54 | 9.4 | 392900.0 | 9.02 |
| 2020-08-10 | 9.49 | 9.28 | 9.3 | 9.48 | 261700.0 | 9.1 |
| 2020-08-07 | 9.4 | 8.95 | 9.29 | 9.29 | 656600.0 | 8.92 |
| 2020-08-06 | 9.49 | 9.3 | 9.46 | 9.3 | 247400.0 | 8.93 |
| 2020-08-05 | 9.56 | 9.45 | 9.5 | 9.46 | 269500.0 | 9.08 |
| 2020-08-04 | 9.71 | 9.48 | 9.68 | 9.5 | 284600.0 | 9.12 |
| 2020-08-03 | 9.75 | 9.54 | 9.62 | 9.6 | 214500.0 | 9.22 |
| 2020-07-31 | 9.92 | 9.52 | 9.86 | 9.62 | 220400.0 | 9.24 |
| 2020-07-30 | 9.86 | 9.66 | 9.85 | 9.81 | 121500.0 | 9.42 |
| 2020-07-29 | 9.93 | 9.82 | 9.82 | 9.88 | 141800.0 | 9.49 |
| 2020-07-28 | 9.94 | 9.7 | 9.76 | 9.8 | 109400.0 | 9.41 |
| 2020-07-27 | 9.9 | 9.66 | 9.66 | 9.76 | 250900.0 | 9.37 |
| 2020-07-24 | 9.92 | 9.6 | 9.78 | 9.7 | 192400.0 | 9.31 |
| 2020-07-23 | 10.0 | 9.82 | 9.94 | 9.87 | 412300.0 | 9.48 |
| 2020-07-22 | 10.29 | 10.02 | 10.2 | 10.07 | 438200.0 | 9.57 |
| 2020-07-21 | 10.27 | 10.16 | 10.2 | 10.17 | 113700.0 | 9.67 |
| 2020-07-20 | 10.27 | 10.15 | 10.16 | 10.17 | 152100.0 | 9.67 |
| 2020-07-17 | 10.25 | 10.14 | 10.16 | 10.14 | 168600.0 | 9.64 |
| 2020-07-16 | 10.25 | 10.14 | 10.18 | 10.14 | 163900.0 | 9.64 |
| 2020-07-15 | 10.35 | 10.1 | 10.16 | 10.18 | 195100.0 | 9.68 |
| 2020-07-14 | 10.34 | 10.09 | 10.09 | 10.11 | 97000.0 | 9.61 |
| 2020-07-13 | 10.47 | 10.09 | 10.36 | 10.18 | 194400.0 | 9.68 |
| 2020-07-10 | 10.65 | 10.07 | 10.11 | 10.38 | 204100.0 | 9.87 |
| 2020-07-09 | 10.21 | 9.9 | 10.06 | 10.14 | 143000.0 | 9.64 |
| 2020-07-08 | 10.24 | 9.9 | 9.93 | 10.13 | 201900.0 | 9.63 |
| 2020-07-07 | 10.04 | 9.84 | 9.9 | 9.97 | 133100.0 | 9.48 |
| 2020-07-06 | 10.48 | 9.82 | 10.42 | 9.96 | 300400.0 | 9.47 |
| 2020-07-02 | 10.69 | 10.31 | 10.55 | 10.35 | 168300.0 | 9.84 |
| 2020-07-01 | 10.69 | 10.17 | 10.56 | 10.29 | 226900.0 | 9.78 |
| 2020-06-30 | 10.94 | 10.5 | 10.81 | 10.52 | 623000.0 | 10.0 |
| 2020-06-29 | 10.72 | 10.52 | 10.59 | 10.7 | 255500.0 | 10.17 |
| 2020-06-26 | 10.96 | 10.38 | 10.9 | 10.58 | 369500.0 | 10.06 |
| 2020-06-25 | 11.1 | 10.9 | 11.05 | 10.92 | 168500.0 | 10.38 |
| 2020-06-24 | 11.37 | 11.06 | 11.35 | 11.12 | 159500.0 | 10.57 |
| 2020-06-23 | 11.52 | 11.29 | 11.35 | 11.32 | 159400.0 | 10.76 |
| 2020-06-22 | 11.36 | 11.02 | 11.05 | 11.33 | 595900.0 | 10.77 |
| 2020-06-19 | 11.25 | 10.96 | 11.25 | 10.99 | 555000.0 | 10.35 |
| 2020-06-18 | 11.22 | 10.86 | 10.86 | 11.14 | 108400.0 | 10.49 |
| 2020-06-17 | 11.26 | 10.91 | 11.19 | 10.97 | 174600.0 | 10.33 |
| 2020-06-16 | 11.41 | 11.0 | 11.19 | 11.17 | 133300.0 | 10.52 |
| 2020-06-15 | 11.19 | 10.72 | 10.75 | 10.9 | 107400.0 | 10.27 |
| 2020-06-12 | 11.14 | 10.72 | 10.97 | 10.99 | 202500.0 | 10.35 |
| 2020-06-11 | 11.24 | 10.51 | 11.24 | 10.78 | 277500.0 | 10.15 |
| 2020-06-10 | 11.94 | 11.36 | 11.91 | 11.58 | 140100.0 | 10.91 |
| 2020-06-09 | 12.07 | 11.7 | 11.82 | 11.99 | 241300.0 | 11.29 |
| 2020-06-08 | 11.91 | 11.69 | 11.76 | 11.84 | 133000.0 | 11.15 |
| 2020-06-05 | 11.98 | 11.56 | 11.83 | 11.61 | 258900.0 | 10.94 |
| 2020-06-04 | 11.73 | 11.34 | 11.35 | 11.45 | 331400.0 | 10.78 |
| 2020-06-03 | 11.49 | 10.88 | 10.93 | 11.33 | 326300.0 | 10.67 |
| 2020-06-02 | 10.91 | 10.22 | 10.34 | 10.81 | 236900.0 | 10.18 |
| 2020-06-01 | 10.37 | 9.74 | 9.9 | 10.34 | 203500.0 | 9.74 |
| 2020-05-29 | 9.94 | 9.6 | 9.93 | 9.94 | 182000.0 | 9.36 |
| 2020-05-28 | 10.01 | 9.75 | 9.78 | 9.84 | 211700.0 | 9.27 |
| 2020-05-27 | 9.75 | 9.55 | 9.63 | 9.73 | 229300.0 | 9.16 |
| 2020-05-26 | 9.54 | 9.09 | 9.12 | 9.44 | 254300.0 | 8.89 |
| 2020-05-22 | 8.9 | 8.7 | 8.75 | 8.84 | 199000.0 | 8.33 |
| 2020-05-21 | 9.09 | 8.72 | 8.85 | 8.73 | 616200.0 | 8.22 |
| 2020-05-20 | 8.97 | 8.65 | 8.65 | 8.94 | 586000.0 | 8.33 |
| 2020-05-19 | 8.64 | 8.54 | 8.64 | 8.6 | 226100.0 | 8.01 |
| 2020-05-18 | 8.78 | 8.34 | 8.36 | 8.64 | 275900.0 | 8.05 |
| 2020-05-15 | 8.36 | 8.13 | 8.3 | 8.14 | 319000.0 | 7.58 |
| 2020-05-14 | 8.59 | 8.36 | 8.56 | 8.44 | 222500.0 | 7.86 |
| 2020-05-13 | 9.04 | 8.7 | 9.0 | 8.73 | 219200.0 | 8.13 |
| 2020-05-12 | 9.36 | 8.98 | 9.32 | 9.05 | 332300.0 | 8.43 |
| 2020-05-11 | 9.51 | 9.24 | 9.5 | 9.31 | 429300.0 | 8.67 |
| 2020-05-08 | 9.61 | 9.45 | 9.55 | 9.49 | 218600.0 | 8.84 |
| 2020-05-07 | 9.87 | 9.41 | 9.81 | 9.54 | 255300.0 | 8.89 |
| 2020-05-06 | 9.86 | 9.67 | 9.8 | 9.75 | 69900.0 | 9.08 |
| 2020-05-05 | 10.09 | 9.7 | 10.09 | 9.84 | 125400.0 | 9.16 |
| 2020-05-04 | 10.1 | 9.52 | 9.63 | 10.04 | 228400.0 | 9.35 |
| 2020-05-01 | 9.76 | 9.53 | 9.55 | 9.63 | 94000.0 | 8.97 |
| 2020-04-30 | 9.87 | 9.59 | 9.87 | 9.74 | 186100.0 | 9.07 |
| 2020-04-29 | 10.04 | 9.62 | 9.73 | 9.88 | 257100.0 | 9.2 |
| 2020-04-28 | 9.67 | 9.4 | 9.56 | 9.6 | 209800.0 | 8.94 |
| 2020-04-27 | 9.6 | 9.37 | 9.37 | 9.43 | 139300.0 | 8.78 |
| 2020-04-24 | 9.8 | 9.19 | 9.74 | 9.25 | 279900.0 | 8.62 |
| 2020-04-23 | 9.84 | 9.62 | 9.68 | 9.7 | 128200.0 | 9.03 |
| 2020-04-22 | 9.77 | 9.56 | 9.75 | 9.68 | 507600.0 | 9.02 |
| 2020-04-21 | 9.81 | 9.65 | 9.77 | 9.75 | 552800.0 | 8.99 |
| 2020-04-20 | 10.2 | 9.91 | 10.1 | 10.05 | 190300.0 | 9.26 |
| 2020-04-17 | 10.56 | 10.34 | 10.5 | 10.37 | 197700.0 | 9.56 |
| 2020-04-16 | 10.5 | 10.2 | 10.46 | 10.47 | 151900.0 | 9.65 |
| 2020-04-15 | 10.61 | 9.94 | 10.0 | 10.58 | 217600.0 | 9.75 |
| 2020-04-14 | 10.42 | 9.27 | 9.27 | 10.27 | 571700.0 | 9.47 |
| 2020-04-13 | 9.52 | 8.91 | 9.39 | 9.17 | 332600.0 | 8.45 |
| 2020-04-09 | 9.57 | 8.79 | 8.85 | 9.38 | 556200.0 | 8.65 |
| 2020-04-08 | 8.67 | 8.09 | 8.13 | 8.56 | 354600.0 | 7.89 |
| 2020-04-07 | 8.2 | 7.95 | 8.16 | 8.01 | 508800.0 | 7.38 |
| 2020-04-06 | 8.11 | 7.86 | 8.01 | 7.99 | 537800.0 | 7.37 |
| 2020-04-03 | 8.01 | 7.64 | 8.0 | 7.91 | 150700.0 | 7.29 |
| 2020-04-02 | 8.05 | 7.75 | 7.86 | 7.97 | 229500.0 | 7.35 |
| 2020-04-01 | 8.18 | 7.71 | 7.71 | 7.96 | 306000.0 | 7.34 |
| 2020-03-31 | 8.85 | 8.08 | 8.22 | 8.26 | 1034100.0 | 7.61 |
| 2020-03-30 | 8.23 | 7.71 | 8.11 | 8.07 | 809200.0 | 7.44 |
| 2020-03-27 | 8.4 | 7.5 | 7.63 | 8.0 | 544600.0 | 7.37 |
| 2020-03-26 | 8.35 | 7.79 | 7.89 | 7.93 | 516100.0 | 7.31 |
| 2020-03-25 | 8.26 | 7.61 | 7.61 | 7.69 | 823100.0 | 7.09 |
| 2020-03-24 | 8.07 | 7.38 | 7.55 | 7.51 | 1014600.0 | 6.92 |
| 2020-03-23 | 8.05 | 7.03 | 7.99 | 7.05 | 809900.0 | 6.5 |
| 2020-03-20 | 9.2 | 7.79 | 8.27 | 7.98 | 1402300.0 | 7.26 |
| 2020-03-19 | 8.27 | 6.52 | 6.8 | 8.07 | 873900.0 | 7.35 |
| 2020-03-18 | 10.9 | 6.3 | 10.9 | 6.3 | 1190200.0 | 5.73 |
| 2020-03-17 | 12.43 | 11.0 | 12.09 | 11.34 | 729100.0 | 10.32 |
| 2020-03-16 | 12.72 | 10.71 | 10.75 | 11.97 | 578800.0 | 10.9 |
| 2020-03-13 | 13.62 | 12.17 | 13.57 | 13.06 | 971000.0 | 11.89 |
| 2020-03-12 | 13.88 | 13.1 | 13.5 | 13.13 | 692700.0 | 11.95 |
| 2020-03-11 | 15.22 | 14.61 | 15.12 | 14.64 | 274700.0 | 13.33 |
| 2020-03-10 | 15.62 | 15.27 | 15.5 | 15.33 | 173700.0 | 13.95 |
| 2020-03-09 | 15.83 | 14.81 | 15.6 | 15.17 | 535200.0 | 13.81 |
| 2020-03-06 | 16.37 | 16.19 | 16.27 | 16.29 | 166700.0 | 14.83 |
| 2020-03-05 | 16.65 | 16.45 | 16.54 | 16.48 | 125400.0 | 15.0 |
| 2020-03-04 | 16.8 | 16.53 | 16.62 | 16.7 | 154000.0 | 15.2 |
| 2020-03-03 | 16.85 | 16.5 | 16.63 | 16.5 | 286100.0 | 15.02 |
| 2020-03-02 | 16.65 | 16.1 | 16.1 | 16.64 | 180500.0 | 15.15 |
| 2020-02-28 | 16.31 | 16.0 | 16.29 | 16.05 | 585800.0 | 14.61 |
| 2020-02-27 | 16.7 | 16.35 | 16.65 | 16.48 | 322600.0 | 15.0 |
| 2020-02-26 | 16.82 | 16.49 | 16.5 | 16.76 | 175200.0 | 15.26 |
| 2020-02-25 | 17.08 | 16.45 | 17.04 | 16.49 | 435800.0 | 15.01 |
| 2020-02-24 | 17.13 | 16.96 | 17.05 | 17.01 | 249300.0 | 15.48 |
| 2020-02-21 | 17.43 | 17.32 | 17.41 | 17.34 | 163000.0 | 15.78 |
| 2020-02-20 | 17.49 | 17.32 | 17.38 | 17.44 | 266300.0 | 15.88 |
| 2020-02-19 | 17.72 | 17.44 | 17.7 | 17.6 | 431700.0 | 15.84 |
| 2020-02-18 | 17.67 | 17.52 | 17.65 | 17.57 | 189100.0 | 15.81 |