| 名前 | Nuveen Senior Income Fund Common Stock |
| ティッカー | NSL |
| 国 | United States |
| 上場年 | 1999.0 |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 5.49 | 5.38 | 5.48 | 5.39 | 1960700.0 | 5.39 |
| 2021-02-12 | 5.52 | 5.46 | 5.51 | 5.48 | 1972900.0 | 5.48 |
| 2021-02-11 | 5.54 | 5.47 | 5.52 | 5.51 | 2035400.0 | 5.51 |
| 2021-02-10 | 5.57 | 5.52 | 5.53 | 5.55 | 400800.0 | 5.52 |
| 2021-02-09 | 5.73 | 5.5 | 5.67 | 5.5 | 1091600.0 | 5.47 |
| 2021-02-08 | 5.68 | 5.56 | 5.59 | 5.66 | 1024500.0 | 5.63 |
| 2021-02-05 | 5.59 | 5.53 | 5.56 | 5.59 | 1606900.0 | 5.56 |
| 2021-02-04 | 5.58 | 5.51 | 5.54 | 5.53 | 3099600.0 | 5.5 |
| 2021-02-03 | 5.55 | 5.51 | 5.54 | 5.53 | 1050800.0 | 5.5 |
| 2021-02-02 | 5.57 | 5.48 | 5.5 | 5.54 | 518600.0 | 5.51 |
| 2021-02-01 | 5.5 | 5.43 | 5.43 | 5.48 | 3220300.0 | 5.45 |
| 2021-01-29 | 5.44 | 5.36 | 5.41 | 5.4 | 1354000.0 | 5.37 |
| 2021-01-28 | 5.48 | 5.4 | 5.43 | 5.4 | 1142200.0 | 5.37 |
| 2021-01-27 | 5.49 | 5.41 | 5.45 | 5.41 | 851200.0 | 5.38 |
| 2021-01-26 | 5.5 | 5.45 | 5.45 | 5.45 | 953800.0 | 5.42 |
| 2021-01-25 | 5.47 | 5.41 | 5.42 | 5.46 | 1394700.0 | 5.43 |
| 2021-01-22 | 5.48 | 5.41 | 5.44 | 5.41 | 466800.0 | 5.38 |
| 2021-01-21 | 5.46 | 5.4 | 5.42 | 5.46 | 921400.0 | 5.43 |
| 2021-01-20 | 5.46 | 5.4 | 5.41 | 5.42 | 673400.0 | 5.39 |
| 2021-01-19 | 5.47 | 5.35 | 5.43 | 5.41 | 246300.0 | 5.38 |
| 2021-01-15 | 5.45 | 5.38 | 5.44 | 5.4 | 98300.0 | 5.37 |
| 2021-01-14 | 5.46 | 5.4 | 5.4 | 5.45 | 168300.0 | 5.42 |
| 2021-01-13 | 5.43 | 5.39 | 5.4 | 5.43 | 82400.0 | 5.37 |
| 2021-01-12 | 5.4 | 5.36 | 5.37 | 5.39 | 70900.0 | 5.33 |
| 2021-01-11 | 5.37 | 5.3 | 5.3 | 5.37 | 53000.0 | 5.31 |
| 2021-01-08 | 5.31 | 5.26 | 5.26 | 5.3 | 135400.0 | 5.24 |
| 2021-01-07 | 5.28 | 5.22 | 5.22 | 5.26 | 126700.0 | 5.2 |
| 2021-01-06 | 5.24 | 5.22 | 5.22 | 5.24 | 54300.0 | 5.18 |
| 2021-01-05 | 5.22 | 5.16 | 5.17 | 5.21 | 58400.0 | 5.15 |
| 2021-01-04 | 5.2 | 5.17 | 5.19 | 5.18 | 51300.0 | 5.12 |
| 2020-12-31 | 5.23 | 5.19 | 5.22 | 5.19 | 92300.0 | 5.13 |
| 2020-12-30 | 5.23 | 5.18 | 5.2 | 5.22 | 86900.0 | 5.16 |
| 2020-12-29 | 5.22 | 5.17 | 5.17 | 5.2 | 111700.0 | 5.14 |
| 2020-12-28 | 5.21 | 5.16 | 5.18 | 5.19 | 138700.0 | 5.13 |
| 2020-12-24 | 5.18 | 5.13 | 5.15 | 5.17 | 63000.0 | 5.11 |
| 2020-12-23 | 5.16 | 5.12 | 5.12 | 5.12 | 93100.0 | 5.06 |
| 2020-12-22 | 5.16 | 5.12 | 5.14 | 5.12 | 73700.0 | 5.06 |
| 2020-12-21 | 5.18 | 5.12 | 5.16 | 5.15 | 126500.0 | 5.09 |
| 2020-12-18 | 5.25 | 5.19 | 5.23 | 5.2 | 122600.0 | 5.14 |
| 2020-12-17 | 5.24 | 5.2 | 5.22 | 5.22 | 93600.0 | 5.16 |
| 2020-12-16 | 5.22 | 5.2 | 5.22 | 5.21 | 91300.0 | 5.15 |
| 2020-12-15 | 5.21 | 5.19 | 5.2 | 5.2 | 76800.0 | 5.14 |
| 2020-12-14 | 5.21 | 5.17 | 5.2 | 5.18 | 64900.0 | 5.12 |
| 2020-12-11 | 5.24 | 5.2 | 5.21 | 5.21 | 68900.0 | 5.12 |
| 2020-12-10 | 5.28 | 5.21 | 5.24 | 5.21 | 175100.0 | 5.12 |
| 2020-12-09 | 5.25 | 5.2 | 5.21 | 5.24 | 92700.0 | 5.15 |
| 2020-12-08 | 5.26 | 5.19 | 5.19 | 5.21 | 77300.0 | 5.12 |
| 2020-12-07 | 5.22 | 5.18 | 5.21 | 5.19 | 71500.0 | 5.1 |
| 2020-12-04 | 5.22 | 5.18 | 5.19 | 5.21 | 53900.0 | 5.12 |
| 2020-12-03 | 5.2 | 5.13 | 5.14 | 5.17 | 360700.0 | 5.08 |
| 2020-12-02 | 5.13 | 5.06 | 5.06 | 5.12 | 149100.0 | 5.03 |
| 2020-12-01 | 5.14 | 5.06 | 5.07 | 5.14 | 72900.0 | 5.05 |
| 2020-11-30 | 5.05 | 5.02 | 5.03 | 5.05 | 79900.0 | 4.96 |
| 2020-11-27 | 5.09 | 5.03 | 5.03 | 5.03 | 85000.0 | 4.94 |
| 2020-11-25 | 5.05 | 5.01 | 5.01 | 5.03 | 117600.0 | 4.94 |
| 2020-11-24 | 5.04 | 4.97 | 4.97 | 5.03 | 141600.0 | 4.94 |
| 2020-11-23 | 4.98 | 4.95 | 4.97 | 4.95 | 67500.0 | 4.87 |
| 2020-11-20 | 4.98 | 4.96 | 4.97 | 4.96 | 37100.0 | 4.87 |
| 2020-11-19 | 4.98 | 4.93 | 4.94 | 4.96 | 437900.0 | 4.87 |
| 2020-11-18 | 4.97 | 4.94 | 4.94 | 4.95 | 66200.0 | 4.87 |
| 2020-11-17 | 4.97 | 4.94 | 4.94 | 4.96 | 55900.0 | 4.87 |
| 2020-11-16 | 4.97 | 4.93 | 4.93 | 4.97 | 115300.0 | 4.88 |
| 2020-11-13 | 4.93 | 4.89 | 4.9 | 4.93 | 421600.0 | 4.85 |
| 2020-11-12 | 4.93 | 4.85 | 4.93 | 4.9 | 84700.0 | 4.82 |
| 2020-11-11 | 4.96 | 4.9 | 4.92 | 4.95 | 105000.0 | 4.83 |
| 2020-11-10 | 4.92 | 4.89 | 4.89 | 4.91 | 64300.0 | 4.8 |
| 2020-11-09 | 4.91 | 4.85 | 4.85 | 4.88 | 1286500.0 | 4.77 |
| 2020-11-06 | 4.83 | 4.78 | 4.8 | 4.8 | 618000.0 | 4.69 |
| 2020-11-05 | 4.8 | 4.76 | 4.78 | 4.78 | 161100.0 | 4.67 |
| 2020-11-04 | 4.78 | 4.71 | 4.71 | 4.76 | 67100.0 | 4.65 |
| 2020-11-03 | 4.75 | 4.7 | 4.71 | 4.72 | 347700.0 | 4.61 |
| 2020-11-02 | 4.71 | 4.67 | 4.67 | 4.69 | 202200.0 | 4.58 |
| 2020-10-30 | 4.72 | 4.67 | 4.71 | 4.67 | 119500.0 | 4.56 |
| 2020-10-29 | 4.75 | 4.68 | 4.69 | 4.74 | 472200.0 | 4.63 |
| 2020-10-28 | 4.71 | 4.63 | 4.68 | 4.69 | 293200.0 | 4.58 |
| 2020-10-27 | 4.75 | 4.71 | 4.72 | 4.73 | 679700.0 | 4.62 |
| 2020-10-26 | 4.76 | 4.72 | 4.72 | 4.73 | 167100.0 | 4.62 |
| 2020-10-23 | 4.76 | 4.73 | 4.73 | 4.74 | 278000.0 | 4.63 |
| 2020-10-22 | 4.76 | 4.7 | 4.71 | 4.73 | 329200.0 | 4.62 |
| 2020-10-21 | 4.79 | 4.74 | 4.77 | 4.74 | 1205600.0 | 4.63 |
| 2020-10-20 | 4.81 | 4.78 | 4.79 | 4.78 | 80400.0 | 4.67 |
| 2020-10-19 | 4.8 | 4.75 | 4.8 | 4.78 | 484300.0 | 4.67 |
| 2020-10-16 | 4.82 | 4.76 | 4.81 | 4.78 | 2069300.0 | 4.67 |
| 2020-10-15 | 4.84 | 4.79 | 4.83 | 4.81 | 1323600.0 | 4.7 |
| 2020-10-14 | 4.95 | 4.85 | 4.91 | 4.86 | 73400.0 | 4.75 |
| 2020-10-13 | 4.97 | 4.95 | 4.95 | 4.95 | 60300.0 | 4.8 |
| 2020-10-12 | 4.97 | 4.95 | 4.97 | 4.96 | 51900.0 | 4.81 |
| 2020-10-09 | 4.98 | 4.94 | 4.95 | 4.94 | 75800.0 | 4.79 |
| 2020-10-08 | 4.96 | 4.92 | 4.92 | 4.95 | 95400.0 | 4.8 |
| 2020-10-07 | 4.95 | 4.91 | 4.92 | 4.93 | 583600.0 | 4.78 |
| 2020-10-06 | 4.94 | 4.92 | 4.93 | 4.92 | 109000.0 | 4.78 |
| 2020-10-05 | 4.96 | 4.91 | 4.91 | 4.94 | 2270300.0 | 4.79 |
| 2020-10-02 | 4.93 | 4.83 | 4.83 | 4.92 | 149400.0 | 4.78 |
| 2020-10-01 | 4.92 | 4.84 | 4.84 | 4.87 | 2254500.0 | 4.73 |
| 2020-09-30 | 4.88 | 4.81 | 4.82 | 4.83 | 2727900.0 | 4.69 |
| 2020-09-29 | 4.88 | 4.81 | 4.86 | 4.82 | 2749800.0 | 4.68 |
| 2020-09-28 | 4.88 | 4.82 | 4.84 | 4.85 | 2160700.0 | 4.71 |
| 2020-09-25 | 4.87 | 4.82 | 4.84 | 4.82 | 2647200.0 | 4.68 |
| 2020-09-24 | 4.9 | 4.83 | 4.85 | 4.86 | 2033200.0 | 4.72 |
| 2020-09-23 | 4.92 | 4.85 | 4.9 | 4.86 | 855500.0 | 4.72 |
| 2020-09-22 | 4.94 | 4.86 | 4.89 | 4.92 | 2312700.0 | 4.78 |
| 2020-09-21 | 4.97 | 4.91 | 4.95 | 4.91 | 612000.0 | 4.77 |
| 2020-09-18 | 5.0 | 4.98 | 4.99 | 4.98 | 29400.0 | 4.83 |
| 2020-09-17 | 5.0 | 4.96 | 4.97 | 4.97 | 41100.0 | 4.82 |
| 2020-09-16 | 5.02 | 4.99 | 4.99 | 4.99 | 30300.0 | 4.84 |
| 2020-09-15 | 5.03 | 4.99 | 5.01 | 5.0 | 32400.0 | 4.85 |
| 2020-09-14 | 5.01 | 4.97 | 4.97 | 5.0 | 49200.0 | 4.85 |
| 2020-09-11 | 5.0 | 4.98 | 5.0 | 4.98 | 39200.0 | 4.8 |
| 2020-09-10 | 5.01 | 4.96 | 4.96 | 5.0 | 152700.0 | 4.82 |
| 2020-09-09 | 4.98 | 4.88 | 4.88 | 4.98 | 225500.0 | 4.8 |
| 2020-09-08 | 4.92 | 4.87 | 4.89 | 4.9 | 209500.0 | 4.73 |
| 2020-09-04 | 4.96 | 4.92 | 4.93 | 4.94 | 104800.0 | 4.77 |
| 2020-09-03 | 4.95 | 4.9 | 4.95 | 4.93 | 130900.0 | 4.76 |
| 2020-09-02 | 4.96 | 4.88 | 4.9 | 4.96 | 129300.0 | 4.78 |
| 2020-09-01 | 4.89 | 4.85 | 4.85 | 4.89 | 198500.0 | 4.72 |
| 2020-08-31 | 4.89 | 4.84 | 4.85 | 4.84 | 863400.0 | 4.67 |
| 2020-08-28 | 4.88 | 4.84 | 4.87 | 4.85 | 980100.0 | 4.68 |
| 2020-08-27 | 4.88 | 4.82 | 4.83 | 4.87 | 1041900.0 | 4.7 |
| 2020-08-26 | 4.87 | 4.83 | 4.85 | 4.85 | 2081000.0 | 4.68 |
| 2020-08-25 | 4.85 | 4.81 | 4.82 | 4.84 | 1472200.0 | 4.67 |
| 2020-08-24 | 4.85 | 4.82 | 4.82 | 4.84 | 122800.0 | 4.67 |
| 2020-08-21 | 4.83 | 4.81 | 4.83 | 4.82 | 150500.0 | 4.65 |
| 2020-08-20 | 4.85 | 4.81 | 4.81 | 4.84 | 89400.0 | 4.67 |
| 2020-08-19 | 4.86 | 4.83 | 4.83 | 4.84 | 99600.0 | 4.67 |
| 2020-08-18 | 4.85 | 4.81 | 4.81 | 4.85 | 48100.0 | 4.68 |
| 2020-08-17 | 4.86 | 4.82 | 4.84 | 4.83 | 132900.0 | 4.66 |
| 2020-08-14 | 4.89 | 4.85 | 4.89 | 4.85 | 30500.0 | 4.68 |
| 2020-08-13 | 4.89 | 4.84 | 4.84 | 4.88 | 174500.0 | 4.71 |
| 2020-08-12 | 4.9 | 4.87 | 4.87 | 4.88 | 79500.0 | 4.68 |
| 2020-08-11 | 4.89 | 4.86 | 4.88 | 4.86 | 187900.0 | 4.66 |
| 2020-08-10 | 4.86 | 4.8 | 4.8 | 4.85 | 47600.0 | 4.65 |
| 2020-08-07 | 4.82 | 4.8 | 4.8 | 4.8 | 44000.0 | 4.6 |
| 2020-08-06 | 4.83 | 4.81 | 4.82 | 4.81 | 54400.0 | 4.61 |
| 2020-08-05 | 4.84 | 4.8 | 4.8 | 4.84 | 81200.0 | 4.64 |
| 2020-08-04 | 4.81 | 4.79 | 4.8 | 4.79 | 55100.0 | 4.59 |
| 2020-08-03 | 4.83 | 4.79 | 4.81 | 4.79 | 78200.0 | 4.59 |
| 2020-07-31 | 4.82 | 4.78 | 4.82 | 4.78 | 52300.0 | 4.58 |
| 2020-07-30 | 4.82 | 4.76 | 4.82 | 4.8 | 79700.0 | 4.6 |
| 2020-07-29 | 4.83 | 4.72 | 4.73 | 4.82 | 170500.0 | 4.62 |
| 2020-07-28 | 4.75 | 4.67 | 4.67 | 4.75 | 286900.0 | 4.55 |
| 2020-07-27 | 4.7 | 4.65 | 4.65 | 4.7 | 215300.0 | 4.5 |
| 2020-07-24 | 4.68 | 4.63 | 4.66 | 4.65 | 314600.0 | 4.46 |
| 2020-07-23 | 4.67 | 4.63 | 4.67 | 4.65 | 794800.0 | 4.46 |
| 2020-07-22 | 4.68 | 4.65 | 4.65 | 4.65 | 166100.0 | 4.46 |
| 2020-07-21 | 4.69 | 4.65 | 4.67 | 4.68 | 279000.0 | 4.49 |
| 2020-07-20 | 4.69 | 4.64 | 4.64 | 4.67 | 68600.0 | 4.48 |
| 2020-07-17 | 4.67 | 4.64 | 4.64 | 4.66 | 71400.0 | 4.47 |
| 2020-07-16 | 4.69 | 4.64 | 4.67 | 4.65 | 85100.0 | 4.46 |
| 2020-07-15 | 4.72 | 4.66 | 4.66 | 4.7 | 89500.0 | 4.5 |
| 2020-07-14 | 4.67 | 4.62 | 4.62 | 4.66 | 222200.0 | 4.47 |
| 2020-07-13 | 4.69 | 4.65 | 4.66 | 4.68 | 140200.0 | 4.46 |
| 2020-07-10 | 4.66 | 4.61 | 4.63 | 4.66 | 774600.0 | 4.44 |
| 2020-07-09 | 4.64 | 4.6 | 4.62 | 4.63 | 615600.0 | 4.41 |
| 2020-07-08 | 4.65 | 4.6 | 4.61 | 4.62 | 503400.0 | 4.4 |
| 2020-07-07 | 4.73 | 4.59 | 4.68 | 4.59 | 1540400.0 | 4.37 |
| 2020-07-06 | 4.75 | 4.67 | 4.71 | 4.67 | 1403600.0 | 4.45 |
| 2020-07-02 | 4.8 | 4.69 | 4.76 | 4.71 | 1232000.0 | 4.48 |
| 2020-07-01 | 4.74 | 4.69 | 4.69 | 4.72 | 68500.0 | 4.49 |
| 2020-06-30 | 4.7 | 4.63 | 4.64 | 4.7 | 64700.0 | 4.48 |
| 2020-06-29 | 4.69 | 4.64 | 4.66 | 4.65 | 40500.0 | 4.43 |
| 2020-06-26 | 4.72 | 4.63 | 4.71 | 4.65 | 76800.0 | 4.43 |
| 2020-06-25 | 4.74 | 4.7 | 4.73 | 4.72 | 54200.0 | 4.49 |
| 2020-06-24 | 4.77 | 4.72 | 4.77 | 4.72 | 61800.0 | 4.49 |
| 2020-06-23 | 4.8 | 4.76 | 4.79 | 4.77 | 44000.0 | 4.54 |
| 2020-06-22 | 4.8 | 4.75 | 4.8 | 4.77 | 131600.0 | 4.54 |
| 2020-06-19 | 4.79 | 4.76 | 4.77 | 4.78 | 54800.0 | 4.55 |
| 2020-06-18 | 4.79 | 4.76 | 4.77 | 4.79 | 54600.0 | 4.56 |
| 2020-06-17 | 4.79 | 4.74 | 4.74 | 4.78 | 87900.0 | 4.55 |
| 2020-06-16 | 4.77 | 4.72 | 4.73 | 4.72 | 104700.0 | 4.49 |
| 2020-06-15 | 4.7 | 4.64 | 4.64 | 4.67 | 90600.0 | 4.45 |
| 2020-06-12 | 4.76 | 4.67 | 4.67 | 4.72 | 212400.0 | 4.49 |
| 2020-06-11 | 4.73 | 4.66 | 4.71 | 4.66 | 213400.0 | 4.41 |
| 2020-06-10 | 4.86 | 4.82 | 4.84 | 4.84 | 86200.0 | 4.58 |
| 2020-06-09 | 4.88 | 4.82 | 4.82 | 4.84 | 122100.0 | 4.58 |
| 2020-06-08 | 4.88 | 4.84 | 4.85 | 4.86 | 161000.0 | 4.6 |
| 2020-06-05 | 4.91 | 4.82 | 4.88 | 4.82 | 457800.0 | 4.56 |
| 2020-06-04 | 4.86 | 4.81 | 4.81 | 4.84 | 227000.0 | 4.58 |
| 2020-06-03 | 4.83 | 4.77 | 4.77 | 4.81 | 138600.0 | 4.55 |
| 2020-06-02 | 4.75 | 4.68 | 4.68 | 4.74 | 130400.0 | 4.48 |
| 2020-06-01 | 4.69 | 4.63 | 4.64 | 4.68 | 76600.0 | 4.43 |
| 2020-05-29 | 4.66 | 4.61 | 4.65 | 4.61 | 131300.0 | 4.36 |
| 2020-05-28 | 4.66 | 4.56 | 4.56 | 4.62 | 129900.0 | 4.37 |
| 2020-05-27 | 4.6 | 4.54 | 4.56 | 4.58 | 102100.0 | 4.33 |
| 2020-05-26 | 4.57 | 4.52 | 4.55 | 4.55 | 179800.0 | 4.3 |
| 2020-05-22 | 4.53 | 4.48 | 4.5 | 4.5 | 227000.0 | 4.26 |
| 2020-05-21 | 4.5 | 4.46 | 4.46 | 4.48 | 112600.0 | 4.24 |
| 2020-05-20 | 4.49 | 4.43 | 4.43 | 4.48 | 187200.0 | 4.24 |
| 2020-05-19 | 4.45 | 4.42 | 4.43 | 4.43 | 76700.0 | 4.19 |
| 2020-05-18 | 4.46 | 4.39 | 4.39 | 4.45 | 129300.0 | 4.21 |
| 2020-05-15 | 4.41 | 4.35 | 4.35 | 4.38 | 115400.0 | 4.14 |
| 2020-05-14 | 4.41 | 4.37 | 4.37 | 4.4 | 113700.0 | 4.16 |
| 2020-05-13 | 4.5 | 4.45 | 4.5 | 4.45 | 181300.0 | 4.18 |
| 2020-05-12 | 4.5 | 4.47 | 4.47 | 4.49 | 46200.0 | 4.21 |
| 2020-05-11 | 4.52 | 4.46 | 4.5 | 4.48 | 76500.0 | 4.2 |
| 2020-05-08 | 4.52 | 4.46 | 4.49 | 4.5 | 86000.0 | 4.22 |
| 2020-05-07 | 4.5 | 4.44 | 4.46 | 4.44 | 171600.0 | 4.17 |
| 2020-05-06 | 4.46 | 4.39 | 4.43 | 4.44 | 78100.0 | 4.17 |
| 2020-05-05 | 4.48 | 4.38 | 4.4 | 4.39 | 500100.0 | 4.12 |
| 2020-05-04 | 4.4 | 4.33 | 4.39 | 4.4 | 164100.0 | 4.13 |
| 2020-05-01 | 4.45 | 4.33 | 4.44 | 4.39 | 271400.0 | 4.12 |
| 2020-04-30 | 4.5 | 4.44 | 4.45 | 4.46 | 226200.0 | 4.19 |
| 2020-04-29 | 4.54 | 4.44 | 4.44 | 4.5 | 132600.0 | 4.22 |
| 2020-04-28 | 4.46 | 4.42 | 4.43 | 4.44 | 129900.0 | 4.17 |
| 2020-04-27 | 4.5 | 4.4 | 4.47 | 4.43 | 117400.0 | 4.16 |
| 2020-04-24 | 4.55 | 4.48 | 4.5 | 4.48 | 121600.0 | 4.2 |
| 2020-04-23 | 4.57 | 4.46 | 4.48 | 4.51 | 101400.0 | 4.23 |
| 2020-04-22 | 4.53 | 4.43 | 4.45 | 4.5 | 286400.0 | 4.22 |
| 2020-04-21 | 4.47 | 4.35 | 4.47 | 4.45 | 163400.0 | 4.18 |
| 2020-04-20 | 4.61 | 4.48 | 4.56 | 4.48 | 273800.0 | 4.2 |
| 2020-04-17 | 4.58 | 4.53 | 4.54 | 4.58 | 181200.0 | 4.3 |
| 2020-04-16 | 4.56 | 4.46 | 4.54 | 4.5 | 267600.0 | 4.22 |
| 2020-04-15 | 4.67 | 4.49 | 4.67 | 4.57 | 249500.0 | 4.29 |
| 2020-04-14 | 4.73 | 4.6 | 4.62 | 4.73 | 228000.0 | 4.44 |
| 2020-04-13 | 4.64 | 4.49 | 4.62 | 4.54 | 458700.0 | 4.23 |
| 2020-04-09 | 4.82 | 4.6 | 4.64 | 4.6 | 745100.0 | 4.28 |
| 2020-04-08 | 4.57 | 4.43 | 4.54 | 4.51 | 688900.0 | 4.2 |
| 2020-04-07 | 4.46 | 4.35 | 4.35 | 4.46 | 258900.0 | 4.15 |
| 2020-04-06 | 4.32 | 4.18 | 4.21 | 4.3 | 616800.0 | 4.0 |
| 2020-04-03 | 4.2 | 4.12 | 4.15 | 4.16 | 237400.0 | 3.87 |
| 2020-04-02 | 4.28 | 4.05 | 4.19 | 4.23 | 210400.0 | 3.94 |
| 2020-04-01 | 4.36 | 4.16 | 4.36 | 4.2 | 242000.0 | 3.91 |
| 2020-03-31 | 4.47 | 4.14 | 4.22 | 4.42 | 1293900.0 | 4.12 |
| 2020-03-30 | 4.21 | 4.09 | 4.14 | 4.19 | 482100.0 | 3.9 |
| 2020-03-27 | 4.14 | 3.91 | 3.98 | 4.14 | 556600.0 | 3.85 |
| 2020-03-26 | 4.14 | 3.89 | 3.89 | 4.04 | 517200.0 | 3.76 |
| 2020-03-25 | 3.91 | 3.57 | 3.57 | 3.89 | 774200.0 | 3.62 |
| 2020-03-24 | 3.63 | 3.48 | 3.62 | 3.62 | 812200.0 | 3.37 |
| 2020-03-23 | 3.67 | 3.4 | 3.61 | 3.46 | 305800.0 | 3.22 |
| 2020-03-20 | 3.87 | 3.55 | 3.58 | 3.76 | 498300.0 | 3.5 |
| 2020-03-19 | 3.56 | 3.13 | 3.32 | 3.54 | 888200.0 | 3.3 |
| 2020-03-18 | 4.21 | 3.34 | 4.13 | 3.5 | 1177000.0 | 3.26 |
| 2020-03-17 | 4.42 | 4.23 | 4.28 | 4.39 | 874300.0 | 4.09 |
| 2020-03-16 | 4.58 | 4.2 | 4.25 | 4.32 | 440400.0 | 4.02 |
| 2020-03-13 | 4.86 | 4.61 | 4.63 | 4.86 | 497600.0 | 4.53 |
| 2020-03-12 | 4.8 | 4.41 | 4.78 | 4.58 | 335500.0 | 4.26 |
| 2020-03-11 | 5.23 | 4.99 | 5.2 | 4.99 | 619100.0 | 4.61 |
| 2020-03-10 | 5.33 | 5.15 | 5.33 | 5.26 | 526900.0 | 4.86 |
| 2020-03-09 | 5.47 | 5.15 | 5.38 | 5.23 | 532900.0 | 4.83 |
| 2020-03-06 | 5.62 | 5.55 | 5.62 | 5.62 | 207800.0 | 5.19 |
| 2020-03-05 | 5.8 | 5.69 | 5.8 | 5.7 | 111700.0 | 5.27 |
| 2020-03-04 | 5.85 | 5.7 | 5.75 | 5.85 | 535200.0 | 5.41 |
| 2020-03-03 | 5.77 | 5.65 | 5.65 | 5.69 | 398400.0 | 5.26 |
| 2020-03-02 | 5.68 | 5.52 | 5.52 | 5.64 | 615600.0 | 5.21 |
| 2020-02-28 | 5.66 | 5.52 | 5.66 | 5.54 | 646200.0 | 5.12 |
| 2020-02-27 | 5.85 | 5.69 | 5.83 | 5.73 | 836500.0 | 5.3 |
| 2020-02-26 | 5.93 | 5.85 | 5.89 | 5.86 | 1207600.0 | 5.42 |
| 2020-02-25 | 6.0 | 5.81 | 6.0 | 5.89 | 774600.0 | 5.44 |
| 2020-02-24 | 6.07 | 5.98 | 6.06 | 5.98 | 238100.0 | 5.53 |
| 2020-02-21 | 6.1 | 6.0 | 6.01 | 6.08 | 1185300.0 | 5.62 |
| 2020-02-20 | 6.02 | 5.98 | 5.99 | 6.0 | 622600.0 | 5.55 |
| 2020-02-19 | 6.01 | 5.97 | 5.98 | 6.0 | 583700.0 | 5.55 |
| 2020-02-18 | 5.99 | 5.95 | 5.95 | 5.98 | 883500.0 | 5.53 |