| 名前 | PIMCO Energy and Tactical Credit Opportunities Fund Common Shares of Beneficial Interest |
| ティッカー | NRGX |
| 国 | nan |
| 上場年 | 2019.0 |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 10.25 | 9.83 | 10.19 | 9.95 | 254400.0 | 9.95 |
| 2021-02-12 | 9.94 | 9.66 | 9.7 | 9.9 | 179300.0 | 9.9 |
| 2021-02-11 | 9.72 | 9.47 | 9.72 | 9.64 | 83600.0 | 9.64 |
| 2021-02-10 | 9.84 | 9.5 | 9.71 | 9.68 | 318300.0 | 9.68 |
| 2021-02-09 | 9.55 | 9.2 | 9.48 | 9.47 | 199700.0 | 9.47 |
| 2021-02-08 | 9.54 | 9.18 | 9.24 | 9.42 | 782400.0 | 9.42 |
| 2021-02-05 | 9.15 | 8.97 | 9.0 | 9.1 | 189700.0 | 9.1 |
| 2021-02-04 | 9.15 | 8.95 | 9.06 | 8.99 | 205600.0 | 8.99 |
| 2021-02-03 | 9.11 | 8.82 | 9.04 | 8.98 | 141100.0 | 8.98 |
| 2021-02-02 | 9.2 | 8.76 | 8.93 | 8.96 | 321700.0 | 8.96 |
| 2021-02-01 | 8.91 | 8.72 | 8.8 | 8.8 | 109200.0 | 8.8 |
| 2021-01-29 | 8.88 | 8.28 | 8.69 | 8.68 | 108400.0 | 8.68 |
| 2021-01-28 | 8.88 | 8.55 | 8.55 | 8.73 | 196000.0 | 8.73 |
| 2021-01-27 | 8.93 | 8.47 | 8.58 | 8.53 | 153200.0 | 8.53 |
| 2021-01-26 | 9.02 | 8.69 | 8.76 | 8.77 | 171600.0 | 8.77 |
| 2021-01-25 | 8.9 | 8.55 | 8.84 | 8.74 | 193700.0 | 8.74 |
| 2021-01-22 | 8.98 | 8.75 | 8.98 | 8.93 | 146400.0 | 8.93 |
| 2021-01-21 | 9.23 | 8.75 | 9.23 | 9.09 | 278900.0 | 9.09 |
| 2021-01-20 | 9.43 | 9.15 | 9.42 | 9.21 | 178000.0 | 9.21 |
| 2021-01-19 | 9.37 | 9.17 | 9.21 | 9.33 | 354100.0 | 9.33 |
| 2021-01-15 | 9.28 | 9.11 | 9.23 | 9.19 | 197600.0 | 9.19 |
| 2021-01-14 | 9.38 | 9.1 | 9.14 | 9.31 | 254900.0 | 9.31 |
| 2021-01-13 | 9.18 | 9.04 | 9.1 | 9.05 | 189100.0 | 9.05 |
| 2021-01-12 | 9.07 | 8.74 | 8.74 | 9.01 | 224000.0 | 9.01 |
| 2021-01-11 | 8.9 | 8.5 | 8.5 | 8.66 | 214900.0 | 8.66 |
| 2021-01-08 | 8.96 | 8.55 | 8.95 | 8.64 | 236900.0 | 8.64 |
| 2021-01-07 | 8.89 | 8.75 | 8.81 | 8.85 | 112800.0 | 8.85 |
| 2021-01-06 | 8.94 | 8.46 | 8.7 | 8.72 | 678800.0 | 8.72 |
| 2021-01-05 | 8.71 | 8.08 | 8.09 | 8.63 | 719300.0 | 8.63 |
| 2021-01-04 | 8.31 | 8.08 | 8.26 | 8.09 | 804800.0 | 8.09 |
| 2020-12-31 | 8.09 | 7.82 | 7.89 | 8.08 | 610300.0 | 8.08 |
| 2020-12-30 | 8.03 | 7.89 | 7.99 | 7.94 | 637100.0 | 7.94 |
| 2020-12-29 | 8.08 | 7.84 | 7.97 | 7.9 | 688800.0 | 7.9 |
| 2020-12-28 | 8.23 | 7.9 | 8.1 | 8.01 | 597200.0 | 8.01 |
| 2020-12-24 | 8.23 | 8.12 | 8.2 | 8.13 | 292200.0 | 8.13 |
| 2020-12-23 | 8.36 | 8.05 | 8.05 | 8.18 | 330100.0 | 8.18 |
| 2020-12-22 | 8.32 | 8.06 | 8.11 | 8.12 | 392400.0 | 8.12 |
| 2020-12-21 | 8.26 | 8.02 | 8.2 | 8.19 | 427500.0 | 8.19 |
| 2020-12-18 | 8.5 | 8.32 | 8.47 | 8.4 | 270700.0 | 8.4 |
| 2020-12-17 | 8.57 | 8.34 | 8.49 | 8.41 | 441500.0 | 8.41 |
| 2020-12-16 | 8.57 | 8.34 | 8.54 | 8.49 | 455600.0 | 8.49 |
| 2020-12-15 | 8.71 | 8.42 | 8.44 | 8.62 | 274200.0 | 8.62 |
| 2020-12-14 | 8.85 | 8.36 | 8.76 | 8.42 | 445200.0 | 8.42 |
| 2020-12-11 | 8.95 | 8.52 | 8.76 | 8.64 | 808600.0 | 8.64 |
| 2020-12-10 | 8.78 | 8.35 | 8.41 | 8.77 | 257100.0 | 8.77 |
| 2020-12-09 | 9.13 | 8.58 | 8.93 | 8.58 | 321300.0 | 8.41 |
| 2020-12-08 | 9.02 | 8.73 | 8.73 | 8.95 | 216900.0 | 8.77 |
| 2020-12-07 | 9.13 | 8.75 | 9.03 | 8.89 | 331100.0 | 8.71 |
| 2020-12-04 | 9.22 | 8.56 | 8.56 | 8.98 | 564200.0 | 8.8 |
| 2020-12-03 | 8.54 | 8.15 | 8.18 | 8.51 | 252700.0 | 8.34 |
| 2020-12-02 | 8.15 | 7.76 | 7.76 | 8.06 | 249300.0 | 7.9 |
| 2020-12-01 | 7.99 | 7.82 | 7.97 | 7.91 | 148700.0 | 7.75 |
| 2020-11-30 | 8.0 | 7.63 | 7.97 | 7.8 | 339400.0 | 7.65 |
| 2020-11-27 | 8.15 | 7.97 | 8.13 | 7.97 | 80800.0 | 7.81 |
| 2020-11-25 | 8.21 | 7.97 | 8.1 | 8.08 | 260500.0 | 7.92 |
| 2020-11-24 | 8.46 | 8.05 | 8.11 | 8.14 | 224600.0 | 7.98 |
| 2020-11-23 | 8.03 | 7.62 | 7.65 | 7.93 | 265900.0 | 7.77 |
| 2020-11-20 | 7.69 | 7.5 | 7.58 | 7.6 | 145500.0 | 7.45 |
| 2020-11-19 | 7.68 | 7.17 | 7.32 | 7.54 | 272200.0 | 7.39 |
| 2020-11-18 | 7.75 | 7.39 | 7.52 | 7.39 | 270400.0 | 7.24 |
| 2020-11-17 | 7.54 | 7.36 | 7.37 | 7.46 | 119500.0 | 7.31 |
| 2020-11-16 | 7.57 | 7.21 | 7.21 | 7.4 | 227400.0 | 7.25 |
| 2020-11-13 | 7.19 | 6.94 | 6.99 | 7.15 | 125500.0 | 7.01 |
| 2020-11-12 | 7.08 | 6.86 | 7.01 | 6.97 | 219600.0 | 6.83 |
| 2020-11-11 | 7.1 | 6.88 | 6.97 | 7.03 | 374800.0 | 6.89 |
| 2020-11-10 | 7.02 | 6.82 | 6.83 | 6.91 | 308200.0 | 6.77 |
| 2020-11-09 | 6.85 | 6.6 | 6.6 | 6.76 | 467500.0 | 6.63 |
| 2020-11-06 | 6.44 | 6.25 | 6.44 | 6.31 | 319000.0 | 6.18 |
| 2020-11-05 | 6.46 | 6.23 | 6.27 | 6.42 | 141600.0 | 6.29 |
| 2020-11-04 | 6.26 | 5.95 | 5.99 | 6.22 | 176300.0 | 6.1 |
| 2020-11-03 | 6.02 | 5.85 | 5.85 | 5.93 | 178100.0 | 5.81 |
| 2020-11-02 | 5.9 | 5.76 | 5.82 | 5.8 | 317100.0 | 5.69 |
| 2020-10-30 | 5.91 | 5.75 | 5.88 | 5.8 | 185200.0 | 5.69 |
| 2020-10-29 | 5.89 | 5.73 | 5.76 | 5.89 | 345100.0 | 5.77 |
| 2020-10-28 | 6.02 | 5.81 | 5.94 | 5.82 | 470000.0 | 5.7 |
| 2020-10-27 | 6.25 | 6.01 | 6.25 | 6.03 | 198500.0 | 5.91 |
| 2020-10-26 | 6.36 | 6.07 | 6.29 | 6.2 | 285000.0 | 6.08 |
| 2020-10-23 | 6.54 | 6.31 | 6.51 | 6.4 | 110200.0 | 6.27 |
| 2020-10-22 | 6.52 | 6.24 | 6.24 | 6.48 | 118100.0 | 6.35 |
| 2020-10-21 | 6.38 | 6.25 | 6.28 | 6.25 | 132400.0 | 6.13 |
| 2020-10-20 | 6.32 | 6.22 | 6.23 | 6.29 | 161900.0 | 6.17 |
| 2020-10-19 | 6.31 | 6.13 | 6.23 | 6.22 | 125200.0 | 6.1 |
| 2020-10-16 | 6.45 | 6.18 | 6.38 | 6.23 | 196800.0 | 6.11 |
| 2020-10-15 | 6.4 | 6.21 | 6.28 | 6.36 | 79800.0 | 6.23 |
| 2020-10-14 | 6.49 | 6.32 | 6.34 | 6.4 | 288200.0 | 6.27 |
| 2020-10-13 | 6.4 | 6.17 | 6.3 | 6.34 | 148400.0 | 6.21 |
| 2020-10-12 | 6.45 | 6.27 | 6.45 | 6.32 | 200200.0 | 6.19 |
| 2020-10-09 | 6.79 | 6.37 | 6.5 | 6.45 | 168200.0 | 6.32 |
| 2020-10-08 | 6.53 | 6.12 | 6.15 | 6.4 | 234200.0 | 6.27 |
| 2020-10-07 | 6.29 | 6.09 | 6.13 | 6.18 | 242100.0 | 6.06 |
| 2020-10-06 | 6.28 | 6.11 | 6.22 | 6.12 | 279000.0 | 6.0 |
| 2020-10-05 | 6.26 | 6.09 | 6.15 | 6.17 | 367100.0 | 6.05 |
| 2020-10-02 | 6.28 | 5.96 | 5.96 | 6.13 | 347600.0 | 6.01 |
| 2020-10-01 | 6.36 | 5.95 | 6.33 | 6.1 | 216400.0 | 5.98 |
| 2020-09-30 | 6.27 | 6.1 | 6.17 | 6.19 | 143000.0 | 6.07 |
| 2020-09-29 | 6.28 | 6.01 | 6.18 | 6.22 | 208700.0 | 6.1 |
| 2020-09-28 | 6.24 | 5.99 | 6.17 | 6.19 | 258800.0 | 6.07 |
| 2020-09-25 | 6.19 | 6.08 | 6.15 | 6.1 | 256700.0 | 5.98 |
| 2020-09-24 | 6.27 | 6.1 | 6.16 | 6.17 | 276900.0 | 6.05 |
| 2020-09-23 | 6.5 | 6.07 | 6.42 | 6.22 | 226900.0 | 6.1 |
| 2020-09-22 | 6.55 | 6.35 | 6.45 | 6.41 | 192900.0 | 6.28 |
| 2020-09-21 | 6.59 | 6.39 | 6.58 | 6.5 | 409800.0 | 6.37 |
| 2020-09-18 | 6.71 | 6.58 | 6.7 | 6.65 | 203500.0 | 6.52 |
| 2020-09-17 | 6.85 | 6.7 | 6.82 | 6.78 | 158400.0 | 6.65 |
| 2020-09-16 | 6.9 | 6.61 | 6.63 | 6.88 | 232900.0 | 6.74 |
| 2020-09-15 | 6.93 | 6.65 | 6.93 | 6.65 | 350100.0 | 6.52 |
| 2020-09-14 | 6.95 | 6.6 | 6.72 | 6.89 | 164800.0 | 6.75 |
| 2020-09-11 | 6.97 | 6.57 | 6.72 | 6.71 | 284900.0 | 6.58 |
| 2020-09-10 | 6.89 | 6.75 | 6.89 | 6.78 | 147600.0 | 6.65 |
| 2020-09-09 | 7.06 | 6.89 | 7.0 | 7.01 | 256500.0 | 6.7 |
| 2020-09-08 | 7.13 | 6.91 | 7.08 | 6.97 | 127800.0 | 6.67 |
| 2020-09-04 | 7.2 | 6.94 | 7.19 | 7.19 | 175400.0 | 6.88 |
| 2020-09-03 | 7.14 | 7.03 | 7.09 | 7.1 | 110100.0 | 6.79 |
| 2020-09-02 | 7.45 | 7.01 | 7.45 | 7.18 | 230400.0 | 6.87 |
| 2020-09-01 | 7.39 | 7.16 | 7.34 | 7.35 | 194200.0 | 7.03 |
| 2020-08-31 | 7.43 | 7.05 | 7.23 | 7.35 | 249000.0 | 7.03 |
| 2020-08-28 | 7.24 | 7.01 | 7.07 | 7.22 | 122400.0 | 6.91 |
| 2020-08-27 | 7.15 | 6.89 | 7.14 | 7.11 | 238100.0 | 6.8 |
| 2020-08-26 | 7.31 | 7.11 | 7.16 | 7.14 | 195600.0 | 6.83 |
| 2020-08-25 | 7.39 | 7.09 | 7.35 | 7.2 | 244400.0 | 6.89 |
| 2020-08-24 | 7.37 | 7.14 | 7.15 | 7.37 | 263300.0 | 7.05 |
| 2020-08-21 | 7.23 | 7.12 | 7.14 | 7.14 | 121800.0 | 6.83 |
| 2020-08-20 | 7.25 | 7.08 | 7.08 | 7.23 | 107300.0 | 6.91 |
| 2020-08-19 | 7.24 | 7.08 | 7.2 | 7.17 | 226000.0 | 6.86 |
| 2020-08-18 | 7.49 | 7.22 | 7.42 | 7.24 | 139200.0 | 6.92 |
| 2020-08-17 | 7.49 | 7.27 | 7.43 | 7.31 | 157300.0 | 6.99 |
| 2020-08-14 | 7.45 | 7.18 | 7.33 | 7.33 | 79900.0 | 7.01 |
| 2020-08-13 | 7.54 | 7.05 | 7.48 | 7.26 | 219300.0 | 6.94 |
| 2020-08-12 | 7.62 | 7.32 | 7.46 | 7.47 | 139000.0 | 7.14 |
| 2020-08-11 | 7.7 | 7.45 | 7.54 | 7.45 | 661400.0 | 7.13 |
| 2020-08-10 | 7.5 | 7.0 | 7.13 | 7.43 | 240700.0 | 7.11 |
| 2020-08-07 | 7.18 | 6.88 | 7.05 | 7.16 | 75900.0 | 6.85 |
| 2020-08-06 | 7.2 | 6.88 | 6.92 | 7.05 | 545600.0 | 6.74 |
| 2020-08-05 | 7.14 | 6.92 | 7.04 | 6.97 | 318100.0 | 6.67 |
| 2020-08-04 | 7.0 | 6.8 | 6.8 | 6.88 | 133300.0 | 6.58 |
| 2020-08-03 | 6.86 | 6.72 | 6.75 | 6.8 | 114400.0 | 6.5 |
| 2020-07-31 | 7.03 | 6.67 | 7.03 | 6.81 | 160500.0 | 6.51 |
| 2020-07-30 | 7.07 | 6.84 | 7.03 | 6.93 | 87500.0 | 6.63 |
| 2020-07-29 | 7.1 | 6.93 | 7.06 | 7.09 | 121500.0 | 6.78 |
| 2020-07-28 | 7.18 | 6.81 | 6.91 | 7.05 | 148300.0 | 6.74 |
| 2020-07-27 | 7.17 | 6.79 | 6.93 | 6.86 | 93600.0 | 6.56 |
| 2020-07-24 | 7.29 | 6.93 | 7.15 | 7.0 | 166200.0 | 6.69 |
| 2020-07-23 | 7.41 | 7.16 | 7.25 | 7.27 | 232300.0 | 6.95 |
| 2020-07-22 | 7.43 | 6.98 | 7.16 | 7.38 | 213600.0 | 7.06 |
| 2020-07-21 | 7.35 | 6.83 | 6.83 | 7.2 | 279200.0 | 6.89 |
| 2020-07-20 | 6.9 | 6.6 | 6.75 | 6.78 | 149200.0 | 6.48 |
| 2020-07-17 | 7.16 | 6.79 | 6.86 | 6.84 | 127500.0 | 6.54 |
| 2020-07-16 | 6.94 | 6.72 | 6.76 | 6.86 | 135000.0 | 6.56 |
| 2020-07-15 | 6.85 | 6.53 | 6.59 | 6.77 | 144900.0 | 6.47 |
| 2020-07-14 | 6.53 | 6.45 | 6.52 | 6.5 | 202200.0 | 6.22 |
| 2020-07-13 | 6.75 | 6.51 | 6.69 | 6.58 | 320000.0 | 6.29 |
| 2020-07-10 | 6.75 | 6.58 | 6.65 | 6.71 | 203400.0 | 6.42 |
| 2020-07-09 | 6.83 | 6.59 | 6.82 | 6.63 | 179700.0 | 6.34 |
| 2020-07-08 | 6.9 | 6.72 | 6.8 | 6.85 | 164200.0 | 6.55 |
| 2020-07-07 | 7.0 | 6.7 | 6.7 | 6.87 | 104000.0 | 6.57 |
| 2020-07-06 | 7.28 | 6.69 | 7.11 | 6.8 | 267900.0 | 6.5 |
| 2020-07-02 | 7.28 | 7.04 | 7.1 | 7.08 | 786800.0 | 6.77 |
| 2020-07-01 | 7.22 | 7.03 | 7.15 | 7.07 | 333300.0 | 6.76 |
| 2020-06-30 | 7.06 | 6.92 | 7.0 | 7.06 | 136900.0 | 6.75 |
| 2020-06-29 | 7.21 | 6.87 | 6.92 | 7.0 | 223100.0 | 6.69 |
| 2020-06-26 | 7.12 | 6.83 | 7.12 | 6.9 | 193400.0 | 6.6 |
| 2020-06-25 | 7.35 | 6.99 | 7.12 | 7.13 | 353800.0 | 6.82 |
| 2020-06-24 | 7.33 | 7.16 | 7.3 | 7.17 | 216900.0 | 6.86 |
| 2020-06-23 | 7.63 | 7.44 | 7.51 | 7.45 | 132500.0 | 7.13 |
| 2020-06-22 | 7.6 | 7.39 | 7.6 | 7.47 | 141300.0 | 7.14 |
| 2020-06-19 | 7.89 | 7.53 | 7.82 | 7.53 | 158200.0 | 7.2 |
| 2020-06-18 | 7.8 | 7.48 | 7.5 | 7.69 | 127200.0 | 7.35 |
| 2020-06-17 | 8.04 | 7.68 | 7.8 | 7.68 | 99800.0 | 7.35 |
| 2020-06-16 | 8.2 | 7.87 | 8.12 | 7.87 | 186500.0 | 7.53 |
| 2020-06-15 | 7.99 | 7.34 | 7.46 | 7.92 | 164300.0 | 7.57 |
| 2020-06-12 | 7.92 | 7.5 | 7.77 | 7.63 | 182700.0 | 7.3 |
| 2020-06-11 | 8.07 | 7.57 | 8.07 | 7.63 | 544900.0 | 7.3 |
| 2020-06-10 | 8.49 | 8.06 | 8.47 | 8.36 | 436600.0 | 8.0 |
| 2020-06-09 | 9.09 | 8.74 | 9.02 | 8.92 | 604700.0 | 8.15 |
| 2020-06-08 | 9.14 | 8.91 | 8.91 | 9.07 | 647300.0 | 8.29 |
| 2020-06-05 | 8.94 | 8.62 | 8.7 | 8.8 | 328600.0 | 8.04 |
| 2020-06-04 | 8.58 | 8.37 | 8.49 | 8.5 | 194900.0 | 7.76 |
| 2020-06-03 | 8.5 | 8.0 | 8.08 | 8.47 | 167000.0 | 7.74 |
| 2020-06-02 | 8.3 | 7.8 | 8.0 | 7.94 | 409400.0 | 7.25 |
| 2020-06-01 | 8.34 | 8.24 | 8.32 | 8.26 | 347700.0 | 7.55 |
| 2020-05-29 | 8.38 | 8.13 | 8.27 | 8.23 | 106700.0 | 7.52 |
| 2020-05-28 | 8.69 | 8.36 | 8.58 | 8.42 | 356100.0 | 7.69 |
| 2020-05-27 | 8.61 | 8.31 | 8.4 | 8.46 | 216500.0 | 7.73 |
| 2020-05-26 | 8.5 | 8.34 | 8.4 | 8.37 | 277600.0 | 7.65 |
| 2020-05-22 | 8.48 | 8.1 | 8.4 | 8.4 | 150100.0 | 7.67 |
| 2020-05-21 | 8.58 | 8.25 | 8.25 | 8.44 | 153900.0 | 7.71 |
| 2020-05-20 | 8.49 | 8.02 | 8.02 | 8.35 | 248400.0 | 7.63 |
| 2020-05-19 | 8.19 | 7.84 | 7.89 | 8.04 | 230600.0 | 7.34 |
| 2020-05-18 | 8.15 | 7.57 | 7.62 | 8.03 | 290000.0 | 7.34 |
| 2020-05-15 | 7.51 | 7.25 | 7.39 | 7.42 | 77200.0 | 6.78 |
| 2020-05-14 | 7.41 | 7.04 | 7.09 | 7.38 | 92000.0 | 6.74 |
| 2020-05-13 | 7.51 | 7.09 | 7.44 | 7.19 | 149600.0 | 6.57 |
| 2020-05-12 | 7.75 | 7.35 | 7.5 | 7.42 | 189200.0 | 6.78 |
| 2020-05-11 | 7.6 | 7.36 | 7.45 | 7.48 | 97300.0 | 6.83 |
| 2020-05-08 | 7.7 | 7.41 | 7.41 | 7.51 | 100500.0 | 6.86 |
| 2020-05-07 | 7.71 | 7.4 | 7.5 | 7.4 | 142700.0 | 6.76 |
| 2020-05-06 | 7.75 | 7.31 | 7.61 | 7.35 | 252800.0 | 6.71 |
| 2020-05-05 | 8.13 | 7.55 | 7.8 | 7.55 | 171600.0 | 6.9 |
| 2020-05-04 | 7.69 | 7.2 | 7.2 | 7.64 | 239400.0 | 6.98 |
| 2020-05-01 | 7.98 | 7.57 | 7.75 | 7.65 | 146300.0 | 6.99 |
| 2020-04-30 | 8.56 | 7.86 | 8.14 | 7.87 | 498700.0 | 7.19 |
| 2020-04-29 | 8.14 | 7.87 | 7.87 | 8.04 | 411200.0 | 7.34 |
| 2020-04-28 | 7.78 | 7.53 | 7.64 | 7.71 | 349600.0 | 7.04 |
| 2020-04-27 | 7.81 | 7.41 | 7.77 | 7.6 | 357600.0 | 6.94 |
| 2020-04-24 | 8.15 | 7.54 | 8.05 | 7.86 | 197500.0 | 7.18 |
| 2020-04-23 | 8.15 | 7.7 | 7.77 | 7.92 | 320400.0 | 7.24 |
| 2020-04-22 | 7.7 | 7.08 | 7.46 | 7.51 | 369300.0 | 6.86 |
| 2020-04-21 | 7.6 | 6.69 | 6.72 | 7.29 | 364000.0 | 6.66 |
| 2020-04-20 | 7.23 | 6.6 | 6.78 | 7.01 | 528500.0 | 6.4 |
| 2020-04-17 | 7.17 | 6.63 | 7.02 | 6.93 | 403300.0 | 6.33 |
| 2020-04-16 | 7.09 | 6.8 | 7.08 | 6.92 | 265700.0 | 6.32 |
| 2020-04-15 | 7.18 | 6.61 | 6.79 | 7.18 | 492900.0 | 6.56 |
| 2020-04-14 | 7.63 | 6.49 | 6.53 | 7.1 | 486200.0 | 6.49 |
| 2020-04-13 | 7.07 | 6.41 | 6.95 | 6.52 | 337400.0 | 5.96 |
| 2020-04-09 | 7.92 | 6.53 | 6.82 | 6.77 | 510000.0 | 6.18 |
| 2020-04-08 | 6.77 | 6.37 | 6.56 | 6.57 | 367200.0 | 6.0 |
| 2020-04-07 | 6.6 | 6.23 | 6.34 | 6.37 | 363600.0 | 5.82 |
| 2020-04-06 | 6.27 | 5.96 | 6.06 | 6.15 | 243800.0 | 5.62 |
| 2020-04-03 | 6.29 | 5.85 | 6.23 | 6.03 | 222500.0 | 5.51 |
| 2020-04-02 | 6.5 | 5.49 | 5.49 | 6.21 | 992200.0 | 5.67 |
| 2020-04-01 | 5.58 | 5.27 | 5.4 | 5.48 | 632100.0 | 5.01 |
| 2020-03-31 | 5.45 | 5.08 | 5.19 | 5.37 | 455700.0 | 4.91 |
| 2020-03-30 | 5.33 | 4.94 | 5.28 | 5.05 | 414300.0 | 4.61 |
| 2020-03-27 | 5.34 | 4.95 | 5.19 | 5.16 | 399900.0 | 4.71 |
| 2020-03-26 | 5.64 | 5.13 | 5.18 | 5.43 | 474100.0 | 4.96 |
| 2020-03-25 | 5.56 | 4.63 | 4.63 | 5.26 | 535800.0 | 4.81 |
| 2020-03-24 | 5.49 | 4.67 | 4.67 | 4.78 | 625100.0 | 4.37 |
| 2020-03-23 | 4.68 | 4.0 | 4.41 | 4.35 | 769400.0 | 3.97 |
| 2020-03-20 | 5.7 | 4.8 | 5.0 | 4.9 | 934200.0 | 4.48 |
| 2020-03-19 | 4.83 | 3.39 | 3.7 | 4.82 | 877300.0 | 4.4 |
| 2020-03-18 | 4.48 | 3.65 | 4.16 | 3.65 | 1016500.0 | 3.33 |
| 2020-03-17 | 5.58 | 4.6 | 5.31 | 4.88 | 1460600.0 | 4.46 |
| 2020-03-16 | 6.04 | 5.26 | 5.5 | 5.31 | 270000.0 | 4.85 |
| 2020-03-13 | 6.99 | 6.0 | 6.35 | 6.46 | 973400.0 | 5.9 |
| 2020-03-12 | 7.15 | 5.73 | 7.15 | 5.77 | 697600.0 | 5.27 |
| 2020-03-11 | 9.5 | 8.25 | 9.5 | 8.6 | 563000.0 | 7.86 |
| 2020-03-10 | 10.59 | 9.18 | 10.21 | 10.16 | 896100.0 | 8.92 |
| 2020-03-09 | 10.65 | 6.55 | 6.55 | 9.88 | 802000.0 | 8.67 |
| 2020-03-06 | 12.63 | 12.13 | 12.63 | 12.47 | 420000.0 | 10.94 |
| 2020-03-05 | 13.52 | 12.78 | 13.47 | 13.0 | 491900.0 | 11.41 |
| 2020-03-04 | 13.84 | 13.5 | 13.7 | 13.62 | 226600.0 | 11.95 |
| 2020-03-03 | 14.02 | 13.25 | 13.69 | 13.57 | 640400.0 | 11.91 |
| 2020-03-02 | 13.94 | 13.1 | 13.15 | 13.61 | 391800.0 | 11.94 |
| 2020-02-28 | 13.44 | 12.82 | 13.14 | 12.91 | 508800.0 | 11.33 |
| 2020-02-27 | 14.15 | 13.06 | 14.15 | 13.5 | 789600.0 | 11.85 |
| 2020-02-26 | 14.8 | 14.31 | 14.72 | 14.37 | 367000.0 | 12.61 |
| 2020-02-25 | 15.32 | 14.63 | 15.15 | 14.7 | 331800.0 | 12.9 |
| 2020-02-24 | 15.4 | 15.07 | 15.4 | 15.12 | 516900.0 | 13.27 |
| 2020-02-21 | 15.88 | 15.57 | 15.85 | 15.58 | 340800.0 | 13.67 |
| 2020-02-20 | 16.17 | 15.88 | 15.97 | 15.89 | 163800.0 | 13.94 |
| 2020-02-19 | 16.01 | 15.86 | 15.97 | 15.89 | 151200.0 | 13.94 |
| 2020-02-18 | 15.95 | 15.85 | 15.89 | 15.89 | 66000.0 | 13.94 |