| 名前 | Invesco Municipal Income Opportunities Trust Common Stock |
| ティッカー | OIA |
| 国 | United States |
| 上場年 | nan |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 8.08 | 7.91 | 8.08 | 7.93 | 77900.0 | 7.93 |
| 2021-02-12 | 8.16 | 8.04 | 8.16 | 8.08 | 25500.0 | 8.08 |
| 2021-02-11 | 8.23 | 8.11 | 8.11 | 8.14 | 41200.0 | 8.14 |
| 2021-02-10 | 8.28 | 8.11 | 8.17 | 8.14 | 38100.0 | 8.11 |
| 2021-02-09 | 8.3 | 8.02 | 8.08 | 8.1 | 109700.0 | 8.07 |
| 2021-02-08 | 8.15 | 8.06 | 8.12 | 8.09 | 70400.0 | 8.06 |
| 2021-02-05 | 8.12 | 8.0 | 8.0 | 8.06 | 80100.0 | 8.03 |
| 2021-02-04 | 8.0 | 7.92 | 7.94 | 7.98 | 47400.0 | 7.95 |
| 2021-02-03 | 7.95 | 7.92 | 7.93 | 7.93 | 22900.0 | 7.9 |
| 2021-02-02 | 7.96 | 7.88 | 7.91 | 7.93 | 61500.0 | 7.9 |
| 2021-02-01 | 7.98 | 7.85 | 7.94 | 7.89 | 75900.0 | 7.86 |
| 2021-01-29 | 7.94 | 7.87 | 7.94 | 7.91 | 30600.0 | 7.88 |
| 2021-01-28 | 7.96 | 7.85 | 7.9 | 7.9 | 16900.0 | 7.87 |
| 2021-01-27 | 7.98 | 7.89 | 7.95 | 7.9 | 86100.0 | 7.87 |
| 2021-01-26 | 7.99 | 7.88 | 7.92 | 7.94 | 116700.0 | 7.91 |
| 2021-01-25 | 7.9 | 7.87 | 7.89 | 7.87 | 71700.0 | 7.84 |
| 2021-01-22 | 7.93 | 7.85 | 7.89 | 7.86 | 92900.0 | 7.83 |
| 2021-01-21 | 7.86 | 7.83 | 7.86 | 7.85 | 42700.0 | 7.82 |
| 2021-01-20 | 7.9 | 7.81 | 7.84 | 7.82 | 37200.0 | 7.79 |
| 2021-01-19 | 7.91 | 7.82 | 7.91 | 7.84 | 38600.0 | 7.81 |
| 2021-01-15 | 7.9 | 7.83 | 7.84 | 7.9 | 49100.0 | 7.87 |
| 2021-01-14 | 7.9 | 7.82 | 7.9 | 7.84 | 52800.0 | 7.81 |
| 2021-01-13 | 7.9 | 7.83 | 7.9 | 7.84 | 25300.0 | 7.78 |
| 2021-01-12 | 7.85 | 7.8 | 7.84 | 7.84 | 23600.0 | 7.78 |
| 2021-01-11 | 7.84 | 7.76 | 7.83 | 7.81 | 90400.0 | 7.75 |
| 2021-01-08 | 7.91 | 7.83 | 7.91 | 7.84 | 79400.0 | 7.78 |
| 2021-01-07 | 7.9 | 7.83 | 7.9 | 7.85 | 22800.0 | 7.79 |
| 2021-01-06 | 7.92 | 7.82 | 7.92 | 7.85 | 66600.0 | 7.79 |
| 2021-01-05 | 7.94 | 7.9 | 7.9 | 7.93 | 54000.0 | 7.87 |
| 2021-01-04 | 7.92 | 7.85 | 7.9 | 7.9 | 98900.0 | 7.84 |
| 2020-12-31 | 7.9 | 7.8 | 7.9 | 7.89 | 145000.0 | 7.83 |
| 2020-12-30 | 7.82 | 7.72 | 7.77 | 7.8 | 81200.0 | 7.74 |
| 2020-12-29 | 7.76 | 7.69 | 7.7 | 7.75 | 97500.0 | 7.69 |
| 2020-12-28 | 7.7 | 7.6 | 7.64 | 7.65 | 100500.0 | 7.59 |
| 2020-12-24 | 7.77 | 7.69 | 7.75 | 7.71 | 30500.0 | 7.65 |
| 2020-12-23 | 7.82 | 7.7 | 7.7 | 7.73 | 31000.0 | 7.67 |
| 2020-12-22 | 7.72 | 7.58 | 7.69 | 7.65 | 66700.0 | 7.59 |
| 2020-12-21 | 7.76 | 7.59 | 7.7 | 7.64 | 75000.0 | 7.58 |
| 2020-12-18 | 7.74 | 7.6 | 7.73 | 7.68 | 71700.0 | 7.62 |
| 2020-12-17 | 7.68 | 7.55 | 7.62 | 7.68 | 93800.0 | 7.62 |
| 2020-12-16 | 7.64 | 7.55 | 7.64 | 7.58 | 38100.0 | 7.52 |
| 2020-12-15 | 7.71 | 7.56 | 7.71 | 7.58 | 71000.0 | 7.52 |
| 2020-12-14 | 7.82 | 7.59 | 7.77 | 7.63 | 129600.0 | 7.57 |
| 2020-12-11 | 7.79 | 7.76 | 7.76 | 7.78 | 23100.0 | 7.69 |
| 2020-12-10 | 7.78 | 7.74 | 7.74 | 7.76 | 72800.0 | 7.67 |
| 2020-12-09 | 7.74 | 7.67 | 7.67 | 7.72 | 59300.0 | 7.63 |
| 2020-12-08 | 7.68 | 7.64 | 7.68 | 7.67 | 42900.0 | 7.58 |
| 2020-12-07 | 7.7 | 7.6 | 7.66 | 7.64 | 46100.0 | 7.55 |
| 2020-12-04 | 7.64 | 7.6 | 7.64 | 7.62 | 41700.0 | 7.53 |
| 2020-12-03 | 7.67 | 7.58 | 7.62 | 7.59 | 61800.0 | 7.5 |
| 2020-12-02 | 7.66 | 7.55 | 7.66 | 7.58 | 88800.0 | 7.49 |
| 2020-12-01 | 7.68 | 7.61 | 7.68 | 7.61 | 60700.0 | 7.52 |
| 2020-11-30 | 7.74 | 7.58 | 7.73 | 7.63 | 75100.0 | 7.54 |
| 2020-11-27 | 7.69 | 7.59 | 7.64 | 7.67 | 50200.0 | 7.58 |
| 2020-11-25 | 7.69 | 7.59 | 7.66 | 7.59 | 114000.0 | 7.5 |
| 2020-11-24 | 7.59 | 7.54 | 7.54 | 7.58 | 37800.0 | 7.49 |
| 2020-11-23 | 7.6 | 7.51 | 7.56 | 7.53 | 54700.0 | 7.44 |
| 2020-11-20 | 7.56 | 7.5 | 7.51 | 7.51 | 48000.0 | 7.42 |
| 2020-11-19 | 7.51 | 7.41 | 7.48 | 7.47 | 215000.0 | 7.38 |
| 2020-11-18 | 7.49 | 7.42 | 7.42 | 7.44 | 47200.0 | 7.35 |
| 2020-11-17 | 7.47 | 7.35 | 7.45 | 7.42 | 125100.0 | 7.33 |
| 2020-11-16 | 7.45 | 7.37 | 7.37 | 7.41 | 131800.0 | 7.32 |
| 2020-11-13 | 7.37 | 7.28 | 7.3 | 7.34 | 93100.0 | 7.25 |
| 2020-11-12 | 7.37 | 7.3 | 7.33 | 7.3 | 54300.0 | 7.21 |
| 2020-11-11 | 7.46 | 7.33 | 7.45 | 7.34 | 81300.0 | 7.22 |
| 2020-11-10 | 7.44 | 7.34 | 7.35 | 7.35 | 86500.0 | 7.23 |
| 2020-11-09 | 7.45 | 7.33 | 7.45 | 7.35 | 170900.0 | 7.23 |
| 2020-11-06 | 7.42 | 7.32 | 7.37 | 7.4 | 68300.0 | 7.28 |
| 2020-11-05 | 7.36 | 7.25 | 7.26 | 7.34 | 95500.0 | 7.22 |
| 2020-11-04 | 7.26 | 7.18 | 7.26 | 7.22 | 87200.0 | 7.1 |
| 2020-11-03 | 7.18 | 7.12 | 7.14 | 7.15 | 46700.0 | 7.03 |
| 2020-11-02 | 7.14 | 7.08 | 7.08 | 7.09 | 56200.0 | 6.97 |
| 2020-10-30 | 7.14 | 7.05 | 7.12 | 7.08 | 44100.0 | 6.96 |
| 2020-10-29 | 7.07 | 7.05 | 7.06 | 7.07 | 40500.0 | 6.95 |
| 2020-10-28 | 7.05 | 6.95 | 6.95 | 7.03 | 115500.0 | 6.91 |
| 2020-10-27 | 7.17 | 6.97 | 7.17 | 7.02 | 401000.0 | 6.9 |
| 2020-10-26 | 7.18 | 7.1 | 7.18 | 7.11 | 54200.0 | 6.99 |
| 2020-10-23 | 7.18 | 7.14 | 7.17 | 7.18 | 74800.0 | 7.06 |
| 2020-10-22 | 7.27 | 7.15 | 7.27 | 7.18 | 190100.0 | 7.06 |
| 2020-10-21 | 7.32 | 7.22 | 7.28 | 7.25 | 71300.0 | 7.13 |
| 2020-10-20 | 7.3 | 7.28 | 7.3 | 7.29 | 78100.0 | 7.17 |
| 2020-10-19 | 7.34 | 7.28 | 7.34 | 7.3 | 45600.0 | 7.18 |
| 2020-10-16 | 7.36 | 7.28 | 7.36 | 7.32 | 43600.0 | 7.2 |
| 2020-10-15 | 7.35 | 7.28 | 7.35 | 7.34 | 51100.0 | 7.22 |
| 2020-10-14 | 7.35 | 7.31 | 7.34 | 7.34 | 70600.0 | 7.22 |
| 2020-10-13 | 7.45 | 7.36 | 7.39 | 7.37 | 48200.0 | 7.22 |
| 2020-10-12 | 7.44 | 7.35 | 7.39 | 7.39 | 56600.0 | 7.24 |
| 2020-10-09 | 7.42 | 7.35 | 7.35 | 7.39 | 44700.0 | 7.24 |
| 2020-10-08 | 7.39 | 7.33 | 7.36 | 7.38 | 35600.0 | 7.23 |
| 2020-10-07 | 7.38 | 7.3 | 7.3 | 7.35 | 63400.0 | 7.2 |
| 2020-10-06 | 7.31 | 7.26 | 7.26 | 7.3 | 31500.0 | 7.15 |
| 2020-10-05 | 7.31 | 7.28 | 7.31 | 7.3 | 66700.0 | 7.15 |
| 2020-10-02 | 7.33 | 7.29 | 7.29 | 7.33 | 31600.0 | 7.18 |
| 2020-10-01 | 7.35 | 7.29 | 7.33 | 7.31 | 65300.0 | 7.16 |
| 2020-09-30 | 7.43 | 7.3 | 7.43 | 7.3 | 73800.0 | 7.15 |
| 2020-09-29 | 7.37 | 7.32 | 7.32 | 7.36 | 18400.0 | 7.21 |
| 2020-09-28 | 7.42 | 7.3 | 7.34 | 7.32 | 79200.0 | 7.17 |
| 2020-09-25 | 7.31 | 7.26 | 7.31 | 7.27 | 44000.0 | 7.12 |
| 2020-09-24 | 7.32 | 7.26 | 7.26 | 7.32 | 52200.0 | 7.17 |
| 2020-09-23 | 7.41 | 7.32 | 7.4 | 7.33 | 88900.0 | 7.18 |
| 2020-09-22 | 7.36 | 7.33 | 7.33 | 7.34 | 32100.0 | 7.19 |
| 2020-09-21 | 7.35 | 7.33 | 7.33 | 7.33 | 56000.0 | 7.18 |
| 2020-09-18 | 7.35 | 7.31 | 7.31 | 7.34 | 38000.0 | 7.19 |
| 2020-09-17 | 7.38 | 7.28 | 7.37 | 7.35 | 92000.0 | 7.2 |
| 2020-09-16 | 7.41 | 7.36 | 7.39 | 7.38 | 40700.0 | 7.23 |
| 2020-09-15 | 7.46 | 7.36 | 7.41 | 7.37 | 57200.0 | 7.22 |
| 2020-09-14 | 7.48 | 7.43 | 7.46 | 7.45 | 50800.0 | 7.3 |
| 2020-09-11 | 7.5 | 7.41 | 7.41 | 7.46 | 55800.0 | 7.27 |
| 2020-09-10 | 7.45 | 7.41 | 7.42 | 7.44 | 63800.0 | 7.26 |
| 2020-09-09 | 7.44 | 7.4 | 7.41 | 7.42 | 99100.0 | 7.24 |
| 2020-09-08 | 7.44 | 7.37 | 7.37 | 7.42 | 37000.0 | 7.24 |
| 2020-09-04 | 7.45 | 7.32 | 7.43 | 7.45 | 87200.0 | 7.26 |
| 2020-09-03 | 7.47 | 7.41 | 7.43 | 7.42 | 46000.0 | 7.24 |
| 2020-09-02 | 7.49 | 7.42 | 7.45 | 7.45 | 59500.0 | 7.26 |
| 2020-09-01 | 7.46 | 7.41 | 7.41 | 7.43 | 51300.0 | 7.25 |
| 2020-08-31 | 7.47 | 7.41 | 7.44 | 7.43 | 119700.0 | 7.25 |
| 2020-08-28 | 7.4 | 7.34 | 7.34 | 7.37 | 124000.0 | 7.19 |
| 2020-08-27 | 7.4 | 7.33 | 7.4 | 7.34 | 79900.0 | 7.16 |
| 2020-08-26 | 7.35 | 7.23 | 7.31 | 7.35 | 130800.0 | 7.17 |
| 2020-08-25 | 7.33 | 7.29 | 7.32 | 7.31 | 98200.0 | 7.13 |
| 2020-08-24 | 7.4 | 7.18 | 7.35 | 7.29 | 201600.0 | 7.11 |
| 2020-08-21 | 7.46 | 7.31 | 7.45 | 7.34 | 109100.0 | 7.16 |
| 2020-08-20 | 7.52 | 7.45 | 7.5 | 7.45 | 61300.0 | 7.26 |
| 2020-08-19 | 7.54 | 7.5 | 7.52 | 7.5 | 57900.0 | 7.31 |
| 2020-08-18 | 7.56 | 7.51 | 7.51 | 7.52 | 43300.0 | 7.33 |
| 2020-08-17 | 7.59 | 7.51 | 7.57 | 7.53 | 87100.0 | 7.34 |
| 2020-08-14 | 7.59 | 7.56 | 7.59 | 7.56 | 27800.0 | 7.37 |
| 2020-08-13 | 7.63 | 7.56 | 7.62 | 7.56 | 72500.0 | 7.37 |
| 2020-08-12 | 7.66 | 7.6 | 7.61 | 7.65 | 59700.0 | 7.43 |
| 2020-08-11 | 7.64 | 7.61 | 7.62 | 7.64 | 80000.0 | 7.42 |
| 2020-08-10 | 7.63 | 7.61 | 7.61 | 7.61 | 77800.0 | 7.39 |
| 2020-08-07 | 7.61 | 7.58 | 7.61 | 7.6 | 26500.0 | 7.38 |
| 2020-08-06 | 7.68 | 7.56 | 7.68 | 7.59 | 121200.0 | 7.37 |
| 2020-08-05 | 7.66 | 7.52 | 7.52 | 7.65 | 78600.0 | 7.43 |
| 2020-08-04 | 7.55 | 7.47 | 7.47 | 7.55 | 53500.0 | 7.33 |
| 2020-08-03 | 7.5 | 7.4 | 7.41 | 7.5 | 80000.0 | 7.28 |
| 2020-07-31 | 7.42 | 7.32 | 7.32 | 7.42 | 75700.0 | 7.21 |
| 2020-07-30 | 7.35 | 7.3 | 7.32 | 7.34 | 55400.0 | 7.13 |
| 2020-07-29 | 7.36 | 7.28 | 7.28 | 7.35 | 124000.0 | 7.14 |
| 2020-07-28 | 7.29 | 7.26 | 7.29 | 7.29 | 33400.0 | 7.08 |
| 2020-07-27 | 7.29 | 7.24 | 7.24 | 7.29 | 77800.0 | 7.08 |
| 2020-07-24 | 7.28 | 7.24 | 7.27 | 7.27 | 107200.0 | 7.06 |
| 2020-07-23 | 7.3 | 7.24 | 7.28 | 7.26 | 113200.0 | 7.05 |
| 2020-07-22 | 7.29 | 7.25 | 7.25 | 7.28 | 58200.0 | 7.07 |
| 2020-07-21 | 7.26 | 7.22 | 7.25 | 7.26 | 95600.0 | 7.05 |
| 2020-07-20 | 7.24 | 7.21 | 7.21 | 7.24 | 132600.0 | 7.03 |
| 2020-07-17 | 7.22 | 7.16 | 7.16 | 7.22 | 50900.0 | 7.01 |
| 2020-07-16 | 7.19 | 7.15 | 7.17 | 7.17 | 48000.0 | 6.96 |
| 2020-07-15 | 7.19 | 7.16 | 7.19 | 7.19 | 38600.0 | 6.98 |
| 2020-07-14 | 7.21 | 7.14 | 7.16 | 7.17 | 121700.0 | 6.96 |
| 2020-07-13 | 7.29 | 7.19 | 7.29 | 7.22 | 124000.0 | 6.98 |
| 2020-07-10 | 7.27 | 7.2 | 7.2 | 7.26 | 107900.0 | 7.02 |
| 2020-07-09 | 7.23 | 7.15 | 7.16 | 7.22 | 137500.0 | 6.98 |
| 2020-07-08 | 7.17 | 7.13 | 7.16 | 7.15 | 401500.0 | 6.91 |
| 2020-07-07 | 7.15 | 7.12 | 7.12 | 7.14 | 78200.0 | 6.9 |
| 2020-07-06 | 7.17 | 7.13 | 7.15 | 7.15 | 90800.0 | 6.91 |
| 2020-07-02 | 7.19 | 7.13 | 7.17 | 7.14 | 91000.0 | 6.9 |
| 2020-07-01 | 7.19 | 7.16 | 7.19 | 7.19 | 55000.0 | 6.95 |
| 2020-06-30 | 7.2 | 7.16 | 7.2 | 7.16 | 63700.0 | 6.92 |
| 2020-06-29 | 7.19 | 7.14 | 7.18 | 7.19 | 25800.0 | 6.95 |
| 2020-06-26 | 7.2 | 7.13 | 7.2 | 7.15 | 70700.0 | 6.91 |
| 2020-06-25 | 7.22 | 7.15 | 7.19 | 7.15 | 71600.0 | 6.91 |
| 2020-06-24 | 7.2 | 7.12 | 7.18 | 7.16 | 68300.0 | 6.92 |
| 2020-06-23 | 7.2 | 7.13 | 7.2 | 7.18 | 130100.0 | 6.94 |
| 2020-06-22 | 7.19 | 7.14 | 7.19 | 7.17 | 48200.0 | 6.93 |
| 2020-06-19 | 7.2 | 7.15 | 7.17 | 7.18 | 91300.0 | 6.94 |
| 2020-06-18 | 7.23 | 7.17 | 7.22 | 7.18 | 69000.0 | 6.94 |
| 2020-06-17 | 7.22 | 7.16 | 7.22 | 7.19 | 39900.0 | 6.95 |
| 2020-06-16 | 7.25 | 7.19 | 7.25 | 7.2 | 104900.0 | 6.96 |
| 2020-06-15 | 7.32 | 7.2 | 7.25 | 7.21 | 79600.0 | 6.97 |
| 2020-06-12 | 7.48 | 7.21 | 7.37 | 7.28 | 86700.0 | 7.01 |
| 2020-06-11 | 7.3 | 7.0 | 7.0 | 7.25 | 335300.0 | 6.98 |
| 2020-06-10 | 7.55 | 7.4 | 7.45 | 7.4 | 79500.0 | 7.12 |
| 2020-06-09 | 7.45 | 7.23 | 7.26 | 7.45 | 153900.0 | 7.17 |
| 2020-06-08 | 7.25 | 7.14 | 7.22 | 7.24 | 45100.0 | 6.97 |
| 2020-06-05 | 7.14 | 7.03 | 7.03 | 7.11 | 87400.0 | 6.84 |
| 2020-06-04 | 7.14 | 7.02 | 7.04 | 7.05 | 100800.0 | 6.79 |
| 2020-06-03 | 7.08 | 7.01 | 7.02 | 7.04 | 79700.0 | 6.78 |
| 2020-06-02 | 7.04 | 6.97 | 7.0 | 6.99 | 50700.0 | 6.73 |
| 2020-06-01 | 7.03 | 6.95 | 6.99 | 7.0 | 109900.0 | 6.74 |
| 2020-05-29 | 6.99 | 6.85 | 6.91 | 6.99 | 138200.0 | 6.73 |
| 2020-05-28 | 6.89 | 6.81 | 6.81 | 6.88 | 59000.0 | 6.62 |
| 2020-05-27 | 6.88 | 6.79 | 6.83 | 6.81 | 119000.0 | 6.55 |
| 2020-05-26 | 6.81 | 6.75 | 6.77 | 6.77 | 95300.0 | 6.52 |
| 2020-05-22 | 6.75 | 6.69 | 6.73 | 6.75 | 66700.0 | 6.5 |
| 2020-05-21 | 6.68 | 6.64 | 6.65 | 6.68 | 74300.0 | 6.43 |
| 2020-05-20 | 6.68 | 6.61 | 6.63 | 6.67 | 101500.0 | 6.42 |
| 2020-05-19 | 6.68 | 6.6 | 6.62 | 6.61 | 80500.0 | 6.36 |
| 2020-05-18 | 6.71 | 6.59 | 6.71 | 6.62 | 52800.0 | 6.37 |
| 2020-05-15 | 6.64 | 6.51 | 6.51 | 6.61 | 59100.0 | 6.36 |
| 2020-05-14 | 6.6 | 6.5 | 6.6 | 6.56 | 86700.0 | 6.31 |
| 2020-05-13 | 6.73 | 6.6 | 6.73 | 6.62 | 94100.0 | 6.34 |
| 2020-05-12 | 6.75 | 6.69 | 6.73 | 6.73 | 62800.0 | 6.45 |
| 2020-05-11 | 6.71 | 6.64 | 6.64 | 6.7 | 64400.0 | 6.42 |
| 2020-05-08 | 6.7 | 6.65 | 6.67 | 6.69 | 86100.0 | 6.41 |
| 2020-05-07 | 6.74 | 6.64 | 6.71 | 6.67 | 123800.0 | 6.39 |
| 2020-05-06 | 6.72 | 6.64 | 6.65 | 6.7 | 115600.0 | 6.42 |
| 2020-05-05 | 6.68 | 6.63 | 6.63 | 6.67 | 36700.0 | 6.39 |
| 2020-05-04 | 6.65 | 6.56 | 6.56 | 6.61 | 96000.0 | 6.33 |
| 2020-05-01 | 6.61 | 6.51 | 6.51 | 6.56 | 51100.0 | 6.28 |
| 2020-04-30 | 6.57 | 6.49 | 6.57 | 6.55 | 94700.0 | 6.27 |
| 2020-04-29 | 6.62 | 6.46 | 6.46 | 6.52 | 156700.0 | 6.25 |
| 2020-04-28 | 6.52 | 6.44 | 6.48 | 6.46 | 87500.0 | 6.19 |
| 2020-04-27 | 6.5 | 6.4 | 6.44 | 6.42 | 138500.0 | 6.15 |
| 2020-04-24 | 6.61 | 6.46 | 6.61 | 6.5 | 126700.0 | 6.23 |
| 2020-04-23 | 6.75 | 6.54 | 6.73 | 6.55 | 76300.0 | 6.27 |
| 2020-04-22 | 6.78 | 6.7 | 6.73 | 6.73 | 103900.0 | 6.45 |
| 2020-04-21 | 6.8 | 6.66 | 6.74 | 6.72 | 139100.0 | 6.44 |
| 2020-04-20 | 6.79 | 6.66 | 6.73 | 6.72 | 117600.0 | 6.44 |
| 2020-04-17 | 6.84 | 6.75 | 6.76 | 6.76 | 45400.0 | 6.48 |
| 2020-04-16 | 6.82 | 6.74 | 6.82 | 6.76 | 105500.0 | 6.48 |
| 2020-04-15 | 6.91 | 6.71 | 6.71 | 6.83 | 90900.0 | 6.54 |
| 2020-04-14 | 7.15 | 6.91 | 7.06 | 6.95 | 118600.0 | 6.66 |
| 2020-04-13 | 7.0 | 6.77 | 6.91 | 6.95 | 146400.0 | 6.63 |
| 2020-04-09 | 6.93 | 6.78 | 6.82 | 6.9 | 126500.0 | 6.58 |
| 2020-04-08 | 6.66 | 6.53 | 6.53 | 6.62 | 196800.0 | 6.31 |
| 2020-04-07 | 6.7 | 6.53 | 6.6 | 6.54 | 274400.0 | 6.24 |
| 2020-04-06 | 6.63 | 6.38 | 6.52 | 6.5 | 141400.0 | 6.2 |
| 2020-04-03 | 6.62 | 6.33 | 6.6 | 6.46 | 165300.0 | 6.16 |
| 2020-04-02 | 6.69 | 6.52 | 6.59 | 6.6 | 79100.0 | 6.29 |
| 2020-04-01 | 6.85 | 6.58 | 6.58 | 6.68 | 194500.0 | 6.37 |
| 2020-03-31 | 6.97 | 6.74 | 6.84 | 6.88 | 167300.0 | 6.56 |
| 2020-03-30 | 7.03 | 6.67 | 6.67 | 6.86 | 149500.0 | 6.54 |
| 2020-03-27 | 6.88 | 6.37 | 6.37 | 6.77 | 208500.0 | 6.45 |
| 2020-03-26 | 6.93 | 6.47 | 6.5 | 6.72 | 350700.0 | 6.41 |
| 2020-03-25 | 6.67 | 6.04 | 6.1 | 6.46 | 231900.0 | 6.16 |
| 2020-03-24 | 6.09 | 5.78 | 5.78 | 6.04 | 207300.0 | 5.76 |
| 2020-03-23 | 5.93 | 5.55 | 5.89 | 5.58 | 331700.0 | 5.32 |
| 2020-03-20 | 6.51 | 5.71 | 5.81 | 5.89 | 625500.0 | 5.62 |
| 2020-03-19 | 6.13 | 5.45 | 5.5 | 5.81 | 276900.0 | 5.54 |
| 2020-03-18 | 6.5 | 5.54 | 6.5 | 5.67 | 337100.0 | 5.41 |
| 2020-03-17 | 6.59 | 6.29 | 6.45 | 6.56 | 156300.0 | 6.25 |
| 2020-03-16 | 6.65 | 6.0 | 6.01 | 6.43 | 227800.0 | 6.13 |
| 2020-03-13 | 7.08 | 6.65 | 6.88 | 6.89 | 208400.0 | 6.54 |
| 2020-03-12 | 7.2 | 6.14 | 7.09 | 6.77 | 335600.0 | 6.42 |
| 2020-03-11 | 7.8 | 7.47 | 7.8 | 7.52 | 176700.0 | 7.14 |
| 2020-03-10 | 7.94 | 7.72 | 7.92 | 7.79 | 191900.0 | 7.39 |
| 2020-03-09 | 8.08 | 7.7 | 8.05 | 7.91 | 143600.0 | 7.51 |
| 2020-03-06 | 8.14 | 8.04 | 8.07 | 8.09 | 147700.0 | 7.68 |
| 2020-03-05 | 8.14 | 8.1 | 8.1 | 8.1 | 119500.0 | 7.69 |
| 2020-03-04 | 8.12 | 8.04 | 8.06 | 8.11 | 79200.0 | 7.7 |
| 2020-03-03 | 8.14 | 7.94 | 8.06 | 8.08 | 314900.0 | 7.67 |
| 2020-03-02 | 8.11 | 7.93 | 7.93 | 8.11 | 92700.0 | 7.7 |
| 2020-02-28 | 8.01 | 7.84 | 7.96 | 7.96 | 168500.0 | 7.55 |
| 2020-02-27 | 8.19 | 8.06 | 8.19 | 8.08 | 64400.0 | 7.67 |
| 2020-02-26 | 8.21 | 8.13 | 8.18 | 8.2 | 94400.0 | 7.78 |
| 2020-02-25 | 8.2 | 8.13 | 8.17 | 8.15 | 70700.0 | 7.73 |
| 2020-02-24 | 8.23 | 8.17 | 8.2 | 8.22 | 63300.0 | 7.8 |
| 2020-02-21 | 8.2 | 8.14 | 8.15 | 8.17 | 54000.0 | 7.75 |
| 2020-02-20 | 8.16 | 8.11 | 8.12 | 8.14 | 23800.0 | 7.73 |
| 2020-02-19 | 8.11 | 8.08 | 8.09 | 8.11 | 32600.0 | 7.7 |
| 2020-02-18 | 8.12 | 8.09 | 8.09 | 8.11 | 38200.0 | 7.7 |