| 名前 | Oxford Lane Capital Corp. Common Stock |
| ティッカー | OXLC |
| 国 | United States |
| 上場年 | 2011.0 |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 6.55 | 6.4 | 6.5 | 6.47 | 817100.0 | 6.47 |
| 2021-02-12 | 6.53 | 6.36 | 6.52 | 6.47 | 959900.0 | 6.47 |
| 2021-02-11 | 6.64 | 6.46 | 6.6 | 6.53 | 995900.0 | 6.53 |
| 2021-02-10 | 6.73 | 6.59 | 6.73 | 6.67 | 901400.0 | 6.6 |
| 2021-02-09 | 6.75 | 6.55 | 6.69 | 6.73 | 1315600.0 | 6.66 |
| 2021-02-08 | 6.81 | 6.63 | 6.8 | 6.64 | 1265300.0 | 6.57 |
| 2021-02-05 | 6.93 | 6.71 | 6.9 | 6.77 | 1391000.0 | 6.7 |
| 2021-02-04 | 6.95 | 6.85 | 6.91 | 6.88 | 1197800.0 | 6.81 |
| 2021-02-03 | 6.95 | 6.76 | 6.82 | 6.82 | 1154000.0 | 6.75 |
| 2021-02-02 | 6.86 | 6.43 | 6.58 | 6.77 | 977200.0 | 6.7 |
| 2021-02-01 | 6.65 | 6.34 | 6.4 | 6.56 | 1333800.0 | 6.49 |
| 2021-01-29 | 6.39 | 6.19 | 6.24 | 6.23 | 675500.0 | 6.17 |
| 2021-01-28 | 6.37 | 5.77 | 6.22 | 6.23 | 1451000.0 | 6.17 |
| 2021-01-27 | 6.46 | 6.22 | 6.37 | 6.24 | 921600.0 | 6.18 |
| 2021-01-26 | 6.51 | 6.33 | 6.49 | 6.43 | 781700.0 | 6.36 |
| 2021-01-25 | 6.57 | 6.24 | 6.55 | 6.49 | 807900.0 | 6.42 |
| 2021-01-22 | 6.58 | 6.2 | 6.21 | 6.54 | 1109300.0 | 6.47 |
| 2021-01-21 | 6.22 | 5.95 | 5.98 | 6.21 | 1256900.0 | 6.15 |
| 2021-01-20 | 5.99 | 5.79 | 5.91 | 5.98 | 565200.0 | 5.92 |
| 2021-01-19 | 5.98 | 5.81 | 5.81 | 5.87 | 1562000.0 | 5.81 |
| 2021-01-15 | 5.9 | 5.73 | 5.9 | 5.78 | 1027100.0 | 5.72 |
| 2021-01-14 | 6.03 | 5.87 | 5.96 | 5.92 | 1617200.0 | 5.86 |
| 2021-01-13 | 6.05 | 5.91 | 5.98 | 6.04 | 1504900.0 | 5.91 |
| 2021-01-12 | 5.98 | 5.84 | 5.85 | 5.96 | 962000.0 | 5.83 |
| 2021-01-11 | 5.94 | 5.78 | 5.82 | 5.9 | 1027700.0 | 5.77 |
| 2021-01-08 | 5.92 | 5.65 | 5.75 | 5.87 | 1449400.0 | 5.74 |
| 2021-01-07 | 5.8 | 5.64 | 5.75 | 5.78 | 1335000.0 | 5.66 |
| 2021-01-06 | 5.82 | 5.63 | 5.64 | 5.72 | 1260200.0 | 5.6 |
| 2021-01-05 | 5.66 | 5.5 | 5.5 | 5.64 | 941600.0 | 5.52 |
| 2021-01-04 | 5.54 | 5.24 | 5.46 | 5.5 | 1514400.0 | 5.38 |
| 2020-12-31 | 5.41 | 5.17 | 5.25 | 5.41 | 887400.0 | 5.29 |
| 2020-12-30 | 5.28 | 5.15 | 5.25 | 5.21 | 1006300.0 | 5.1 |
| 2020-12-29 | 5.44 | 5.19 | 5.39 | 5.22 | 1172800.0 | 5.11 |
| 2020-12-28 | 5.4 | 5.2 | 5.21 | 5.37 | 979800.0 | 5.26 |
| 2020-12-24 | 5.35 | 5.15 | 5.32 | 5.2 | 1067900.0 | 5.09 |
| 2020-12-23 | 5.45 | 5.26 | 5.32 | 5.26 | 1245100.0 | 5.15 |
| 2020-12-22 | 5.4 | 5.25 | 5.38 | 5.31 | 848200.0 | 5.2 |
| 2020-12-21 | 5.45 | 5.25 | 5.28 | 5.33 | 1063400.0 | 5.22 |
| 2020-12-18 | 5.45 | 5.27 | 5.38 | 5.33 | 869100.0 | 5.22 |
| 2020-12-17 | 5.61 | 5.31 | 5.6 | 5.35 | 1882700.0 | 5.24 |
| 2020-12-16 | 5.71 | 5.55 | 5.7 | 5.59 | 645400.0 | 5.47 |
| 2020-12-15 | 5.74 | 5.53 | 5.74 | 5.65 | 1057200.0 | 5.53 |
| 2020-12-14 | 5.89 | 5.63 | 5.85 | 5.79 | 1749700.0 | 5.6 |
| 2020-12-11 | 5.84 | 5.76 | 5.8 | 5.8 | 716400.0 | 5.61 |
| 2020-12-10 | 5.85 | 5.75 | 5.8 | 5.81 | 947600.0 | 5.62 |
| 2020-12-09 | 5.92 | 5.75 | 5.87 | 5.75 | 953200.0 | 5.56 |
| 2020-12-08 | 5.94 | 5.82 | 5.87 | 5.87 | 857600.0 | 5.68 |
| 2020-12-07 | 5.94 | 5.78 | 5.9 | 5.87 | 929800.0 | 5.68 |
| 2020-12-04 | 6.07 | 5.82 | 6.06 | 5.86 | 2198000.0 | 5.67 |
| 2020-12-03 | 6.05 | 5.75 | 5.83 | 6.02 | 1727000.0 | 5.82 |
| 2020-12-02 | 5.84 | 5.31 | 5.34 | 5.73 | 1837100.0 | 5.54 |
| 2020-12-01 | 5.44 | 5.05 | 5.05 | 5.29 | 1569500.0 | 5.12 |
| 2020-11-30 | 5.07 | 4.99 | 5.07 | 5.02 | 974100.0 | 4.86 |
| 2020-11-27 | 5.07 | 5.0 | 5.04 | 5.03 | 637900.0 | 4.86 |
| 2020-11-25 | 5.05 | 4.95 | 5.03 | 5.02 | 722200.0 | 4.86 |
| 2020-11-24 | 5.14 | 5.0 | 5.04 | 5.01 | 2266300.0 | 4.85 |
| 2020-11-23 | 4.99 | 4.7 | 4.7 | 4.99 | 1321400.0 | 4.83 |
| 2020-11-20 | 4.75 | 4.65 | 4.68 | 4.69 | 696300.0 | 4.54 |
| 2020-11-19 | 4.72 | 4.64 | 4.64 | 4.7 | 535100.0 | 4.55 |
| 2020-11-18 | 4.71 | 4.63 | 4.64 | 4.65 | 497100.0 | 4.5 |
| 2020-11-17 | 4.7 | 4.59 | 4.6 | 4.59 | 825600.0 | 4.44 |
| 2020-11-16 | 4.71 | 4.58 | 4.65 | 4.61 | 1197400.0 | 4.46 |
| 2020-11-13 | 4.76 | 4.56 | 4.7 | 4.62 | 1314800.0 | 4.47 |
| 2020-11-12 | 4.7 | 4.59 | 4.66 | 4.7 | 804400.0 | 4.55 |
| 2020-11-11 | 4.77 | 4.67 | 4.71 | 4.72 | 1197000.0 | 4.5 |
| 2020-11-10 | 4.74 | 4.64 | 4.7 | 4.67 | 1140400.0 | 4.45 |
| 2020-11-09 | 4.78 | 4.65 | 4.75 | 4.67 | 1896900.0 | 4.45 |
| 2020-11-06 | 4.72 | 4.6 | 4.7 | 4.62 | 735900.0 | 4.4 |
| 2020-11-05 | 4.75 | 4.64 | 4.64 | 4.73 | 889700.0 | 4.51 |
| 2020-11-04 | 4.67 | 4.51 | 4.67 | 4.63 | 536100.0 | 4.41 |
| 2020-11-03 | 4.66 | 4.57 | 4.6 | 4.58 | 518700.0 | 4.37 |
| 2020-11-02 | 4.65 | 4.36 | 4.38 | 4.57 | 1499200.0 | 4.36 |
| 2020-10-30 | 4.39 | 4.3 | 4.34 | 4.34 | 558000.0 | 4.14 |
| 2020-10-29 | 4.35 | 4.21 | 4.26 | 4.35 | 326600.0 | 4.15 |
| 2020-10-28 | 4.38 | 4.23 | 4.3 | 4.24 | 903900.0 | 4.04 |
| 2020-10-27 | 4.46 | 4.29 | 4.29 | 4.34 | 551400.0 | 4.14 |
| 2020-10-26 | 4.49 | 4.34 | 4.44 | 4.41 | 1291500.0 | 4.2 |
| 2020-10-23 | 4.65 | 4.39 | 4.49 | 4.43 | 1333200.0 | 4.22 |
| 2020-10-22 | 4.5 | 4.42 | 4.42 | 4.47 | 333000.0 | 4.26 |
| 2020-10-21 | 4.46 | 4.4 | 4.43 | 4.41 | 279200.0 | 4.2 |
| 2020-10-20 | 4.46 | 4.39 | 4.43 | 4.42 | 447400.0 | 4.21 |
| 2020-10-19 | 4.47 | 4.37 | 4.47 | 4.39 | 512600.0 | 4.18 |
| 2020-10-16 | 4.57 | 4.4 | 4.51 | 4.42 | 608300.0 | 4.21 |
| 2020-10-15 | 4.61 | 4.45 | 4.61 | 4.5 | 840700.0 | 4.29 |
| 2020-10-14 | 4.76 | 4.69 | 4.72 | 4.69 | 982400.0 | 4.41 |
| 2020-10-13 | 4.74 | 4.69 | 4.69 | 4.71 | 564500.0 | 4.42 |
| 2020-10-12 | 4.7 | 4.66 | 4.68 | 4.69 | 690100.0 | 4.41 |
| 2020-10-09 | 4.69 | 4.59 | 4.61 | 4.68 | 911100.0 | 4.4 |
| 2020-10-08 | 4.6 | 4.53 | 4.57 | 4.59 | 660800.0 | 4.31 |
| 2020-10-07 | 4.59 | 4.51 | 4.56 | 4.55 | 363000.0 | 4.27 |
| 2020-10-06 | 4.59 | 4.47 | 4.57 | 4.51 | 585200.0 | 4.24 |
| 2020-10-05 | 4.57 | 4.47 | 4.47 | 4.55 | 525500.0 | 4.27 |
| 2020-10-02 | 4.52 | 4.25 | 4.31 | 4.47 | 780200.0 | 4.2 |
| 2020-10-01 | 4.49 | 4.4 | 4.45 | 4.49 | 513600.0 | 4.22 |
| 2020-09-30 | 4.49 | 4.36 | 4.36 | 4.4 | 590500.0 | 4.13 |
| 2020-09-29 | 4.4 | 4.31 | 4.33 | 4.39 | 593200.0 | 4.12 |
| 2020-09-28 | 4.34 | 4.23 | 4.3 | 4.33 | 645200.0 | 4.07 |
| 2020-09-25 | 4.23 | 4.16 | 4.18 | 4.21 | 365200.0 | 3.95 |
| 2020-09-24 | 4.29 | 4.15 | 4.22 | 4.17 | 1116400.0 | 3.92 |
| 2020-09-23 | 4.35 | 4.22 | 4.31 | 4.22 | 573300.0 | 3.96 |
| 2020-09-22 | 4.33 | 4.26 | 4.29 | 4.31 | 637700.0 | 4.05 |
| 2020-09-21 | 4.3 | 4.22 | 4.25 | 4.27 | 928500.0 | 4.01 |
| 2020-09-18 | 4.35 | 4.26 | 4.33 | 4.31 | 662100.0 | 4.05 |
| 2020-09-17 | 4.42 | 4.31 | 4.4 | 4.32 | 466500.0 | 4.06 |
| 2020-09-16 | 4.45 | 4.37 | 4.4 | 4.4 | 427800.0 | 4.13 |
| 2020-09-15 | 4.49 | 4.33 | 4.48 | 4.38 | 1278500.0 | 4.11 |
| 2020-09-14 | 4.58 | 4.43 | 4.5 | 4.52 | 1542800.0 | 4.18 |
| 2020-09-11 | 4.5 | 4.38 | 4.41 | 4.49 | 1110200.0 | 4.15 |
| 2020-09-10 | 4.48 | 4.37 | 4.46 | 4.42 | 850800.0 | 4.09 |
| 2020-09-09 | 4.48 | 4.37 | 4.39 | 4.46 | 896300.0 | 4.13 |
| 2020-09-08 | 4.41 | 4.16 | 4.16 | 4.37 | 982700.0 | 4.04 |
| 2020-09-04 | 4.34 | 4.16 | 4.26 | 4.24 | 1081400.0 | 3.92 |
| 2020-09-03 | 4.37 | 4.19 | 4.31 | 4.27 | 644100.0 | 3.95 |
| 2020-09-02 | 4.4 | 4.22 | 4.4 | 4.35 | 1031400.0 | 4.02 |
| 2020-09-01 | 4.45 | 4.27 | 4.27 | 4.41 | 1079600.0 | 4.08 |
| 2020-08-31 | 4.29 | 4.19 | 4.23 | 4.29 | 1610200.0 | 3.97 |
| 2020-08-28 | 4.26 | 4.18 | 4.24 | 4.25 | 617900.0 | 3.93 |
| 2020-08-27 | 4.24 | 4.16 | 4.19 | 4.2 | 493400.0 | 3.89 |
| 2020-08-26 | 4.25 | 4.15 | 4.21 | 4.15 | 566500.0 | 3.84 |
| 2020-08-25 | 4.32 | 4.21 | 4.28 | 4.23 | 1243400.0 | 3.91 |
| 2020-08-24 | 4.28 | 4.1 | 4.17 | 4.28 | 1191300.0 | 3.96 |
| 2020-08-21 | 4.2 | 4.06 | 4.19 | 4.14 | 1010600.0 | 3.83 |
| 2020-08-20 | 4.27 | 4.16 | 4.2 | 4.19 | 762100.0 | 3.88 |
| 2020-08-19 | 4.3 | 4.22 | 4.25 | 4.24 | 517200.0 | 3.92 |
| 2020-08-18 | 4.31 | 4.2 | 4.28 | 4.24 | 704600.0 | 3.92 |
| 2020-08-17 | 4.41 | 4.23 | 4.4 | 4.27 | 1099700.0 | 3.95 |
| 2020-08-14 | 4.44 | 4.31 | 4.42 | 4.38 | 831800.0 | 4.05 |
| 2020-08-13 | 4.52 | 4.45 | 4.5 | 4.48 | 1209200.0 | 4.08 |
| 2020-08-12 | 4.52 | 4.44 | 4.5 | 4.47 | 834300.0 | 4.07 |
| 2020-08-11 | 4.57 | 4.41 | 4.54 | 4.44 | 1064100.0 | 4.05 |
| 2020-08-10 | 4.62 | 4.5 | 4.51 | 4.51 | 1058100.0 | 4.11 |
| 2020-08-07 | 4.63 | 4.46 | 4.62 | 4.51 | 986300.0 | 4.11 |
| 2020-08-06 | 4.7 | 4.6 | 4.6 | 4.65 | 838100.0 | 4.24 |
| 2020-08-05 | 4.75 | 4.61 | 4.69 | 4.62 | 1132500.0 | 4.21 |
| 2020-08-04 | 4.77 | 4.45 | 4.45 | 4.65 | 1490600.0 | 4.24 |
| 2020-08-03 | 4.49 | 4.22 | 4.23 | 4.48 | 1837200.0 | 4.08 |
| 2020-07-31 | 4.3 | 4.08 | 4.15 | 4.27 | 1315600.0 | 3.89 |
| 2020-07-30 | 4.17 | 4.08 | 4.14 | 4.16 | 467200.0 | 3.79 |
| 2020-07-29 | 4.2 | 4.12 | 4.14 | 4.18 | 422200.0 | 3.81 |
| 2020-07-28 | 4.17 | 4.09 | 4.11 | 4.14 | 421700.0 | 3.77 |
| 2020-07-27 | 4.12 | 4.0 | 4.0 | 4.11 | 432500.0 | 3.75 |
| 2020-07-24 | 4.16 | 4.01 | 4.13 | 4.02 | 659100.0 | 3.66 |
| 2020-07-23 | 4.21 | 4.1 | 4.15 | 4.11 | 547200.0 | 3.75 |
| 2020-07-22 | 4.18 | 4.07 | 4.1 | 4.17 | 367600.0 | 3.8 |
| 2020-07-21 | 4.13 | 4.05 | 4.07 | 4.11 | 528800.0 | 3.75 |
| 2020-07-20 | 4.09 | 3.96 | 4.06 | 4.03 | 1018900.0 | 3.67 |
| 2020-07-17 | 4.3 | 4.08 | 4.3 | 4.1 | 1272700.0 | 3.74 |
| 2020-07-16 | 4.35 | 4.21 | 4.25 | 4.28 | 857300.0 | 3.9 |
| 2020-07-15 | 4.43 | 4.27 | 4.34 | 4.39 | 1422700.0 | 3.94 |
| 2020-07-14 | 4.3 | 4.19 | 4.22 | 4.3 | 991600.0 | 3.86 |
| 2020-07-13 | 4.28 | 4.16 | 4.19 | 4.2 | 1438100.0 | 3.77 |
| 2020-07-10 | 4.17 | 4.02 | 4.05 | 4.14 | 765900.0 | 3.71 |
| 2020-07-09 | 4.12 | 4.02 | 4.11 | 4.08 | 1071500.0 | 3.66 |
| 2020-07-08 | 4.12 | 4.02 | 4.06 | 4.12 | 748200.0 | 3.7 |
| 2020-07-07 | 4.24 | 3.95 | 4.24 | 4.05 | 2150000.0 | 3.63 |
| 2020-07-06 | 4.25 | 4.11 | 4.11 | 4.21 | 1567800.0 | 3.78 |
| 2020-07-02 | 4.2 | 4.02 | 4.14 | 4.06 | 1130800.0 | 3.64 |
| 2020-07-01 | 4.33 | 4.04 | 4.1 | 4.06 | 1760100.0 | 3.64 |
| 2020-06-30 | 4.15 | 3.86 | 3.95 | 4.11 | 1936900.0 | 3.69 |
| 2020-06-29 | 3.94 | 3.63 | 3.68 | 3.91 | 1915500.0 | 3.51 |
| 2020-06-26 | 3.79 | 3.6 | 3.75 | 3.63 | 925000.0 | 3.26 |
| 2020-06-25 | 3.92 | 3.73 | 3.77 | 3.78 | 833000.0 | 3.39 |
| 2020-06-24 | 3.87 | 3.6 | 3.83 | 3.86 | 1152100.0 | 3.46 |
| 2020-06-23 | 4.06 | 3.86 | 4.01 | 3.88 | 1038600.0 | 3.48 |
| 2020-06-22 | 4.02 | 3.68 | 3.69 | 3.92 | 1763000.0 | 3.52 |
| 2020-06-19 | 3.74 | 3.56 | 3.69 | 3.68 | 1078300.0 | 3.3 |
| 2020-06-18 | 3.75 | 3.54 | 3.63 | 3.62 | 1061300.0 | 3.25 |
| 2020-06-17 | 3.97 | 3.65 | 3.92 | 3.68 | 1477800.0 | 3.3 |
| 2020-06-16 | 4.12 | 3.86 | 4.1 | 3.9 | 1579400.0 | 3.5 |
| 2020-06-15 | 4.1 | 3.81 | 3.88 | 3.94 | 1725800.0 | 3.53 |
| 2020-06-12 | 4.23 | 3.87 | 4.2 | 4.1 | 2267700.0 | 3.68 |
| 2020-06-11 | 4.35 | 4.05 | 4.15 | 4.12 | 3060700.0 | 3.58 |
| 2020-06-10 | 4.52 | 4.26 | 4.4 | 4.4 | 2024200.0 | 3.82 |
| 2020-06-09 | 4.57 | 4.25 | 4.5 | 4.38 | 2843500.0 | 3.8 |
| 2020-06-08 | 4.79 | 4.41 | 4.45 | 4.71 | 3947700.0 | 4.09 |
| 2020-06-05 | 4.34 | 4.15 | 4.34 | 4.2 | 2331800.0 | 3.64 |
| 2020-06-04 | 4.34 | 3.6 | 4.3 | 4.0 | 5883800.0 | 3.47 |
| 2020-06-03 | 5.0 | 4.67 | 4.89 | 4.82 | 2839100.0 | 4.18 |
| 2020-06-02 | 4.79 | 4.25 | 4.3 | 4.67 | 3924400.0 | 4.05 |
| 2020-06-01 | 4.3 | 3.45 | 3.54 | 4.14 | 4416900.0 | 3.59 |
| 2020-05-29 | 3.4 | 3.06 | 3.07 | 3.4 | 1716500.0 | 2.95 |
| 2020-05-28 | 3.15 | 3.05 | 3.1 | 3.05 | 1435300.0 | 2.65 |
| 2020-05-27 | 3.2 | 3.04 | 3.17 | 3.07 | 1944400.0 | 2.66 |
| 2020-05-26 | 3.24 | 3.12 | 3.2 | 3.13 | 1810400.0 | 2.72 |
| 2020-05-22 | 3.06 | 3.03 | 3.05 | 3.04 | 906600.0 | 2.64 |
| 2020-05-21 | 3.07 | 2.98 | 3.03 | 3.02 | 1185300.0 | 2.62 |
| 2020-05-20 | 3.09 | 2.97 | 3.02 | 2.97 | 1544400.0 | 2.58 |
| 2020-05-19 | 3.05 | 2.97 | 3.01 | 2.98 | 1282300.0 | 2.59 |
| 2020-05-18 | 3.14 | 2.9 | 2.94 | 2.99 | 2369400.0 | 2.59 |
| 2020-05-15 | 2.84 | 2.66 | 2.67 | 2.72 | 1065800.0 | 2.36 |
| 2020-05-14 | 2.78 | 2.5 | 2.71 | 2.71 | 1851000.0 | 2.35 |
| 2020-05-13 | 3.03 | 2.59 | 3.0 | 2.78 | 2642600.0 | 2.41 |
| 2020-05-12 | 3.2 | 3.04 | 3.2 | 3.1 | 2317500.0 | 2.57 |
| 2020-05-11 | 3.46 | 3.01 | 3.45 | 3.09 | 3588400.0 | 2.56 |
| 2020-05-08 | 3.55 | 3.3 | 3.44 | 3.37 | 2179800.0 | 2.8 |
| 2020-05-07 | 3.92 | 3.25 | 3.9 | 3.33 | 3856800.0 | 2.76 |
| 2020-05-06 | 4.08 | 3.83 | 4.07 | 3.84 | 1550700.0 | 3.19 |
| 2020-05-05 | 4.22 | 3.9 | 4.05 | 4.05 | 1540500.0 | 3.36 |
| 2020-05-04 | 4.43 | 3.7 | 4.4 | 3.85 | 5704700.0 | 3.2 |
| 2020-05-01 | 4.97 | 4.81 | 4.95 | 4.9 | 1286300.0 | 4.07 |
| 2020-04-30 | 5.05 | 4.81 | 5.05 | 4.97 | 909400.0 | 4.12 |
| 2020-04-29 | 5.1 | 4.8 | 4.85 | 4.9 | 1043100.0 | 4.07 |
| 2020-04-28 | 5.49 | 4.75 | 5.49 | 4.76 | 1637600.0 | 3.95 |
| 2020-04-27 | 5.44 | 5.15 | 5.15 | 5.26 | 848600.0 | 4.37 |
| 2020-04-24 | 5.09 | 4.88 | 5.0 | 5.01 | 514000.0 | 4.16 |
| 2020-04-23 | 5.05 | 4.76 | 4.76 | 4.98 | 759100.0 | 4.13 |
| 2020-04-22 | 4.8 | 4.52 | 4.68 | 4.73 | 702900.0 | 3.93 |
| 2020-04-21 | 4.72 | 4.45 | 4.5 | 4.53 | 708500.0 | 3.76 |
| 2020-04-20 | 4.75 | 4.43 | 4.55 | 4.6 | 1274700.0 | 3.82 |
| 2020-04-17 | 5.3 | 4.91 | 5.01 | 4.93 | 1213800.0 | 4.09 |
| 2020-04-16 | 4.95 | 4.46 | 4.53 | 4.65 | 879600.0 | 3.86 |
| 2020-04-15 | 4.93 | 4.39 | 4.82 | 4.7 | 1625600.0 | 3.9 |
| 2020-04-14 | 5.9 | 5.06 | 5.8 | 5.13 | 1803800.0 | 4.26 |
| 2020-04-13 | 6.25 | 5.66 | 6.1 | 5.84 | 2054900.0 | 4.73 |
| 2020-04-09 | 6.05 | 5.4 | 5.45 | 6.0 | 2752600.0 | 4.86 |
| 2020-04-08 | 5.2 | 4.53 | 4.63 | 5.1 | 1669000.0 | 4.13 |
| 2020-04-07 | 4.6 | 4.26 | 4.3 | 4.5 | 1673900.0 | 3.65 |
| 2020-04-06 | 4.32 | 3.98 | 4.11 | 4.07 | 1042300.0 | 3.3 |
| 2020-04-03 | 4.16 | 3.8 | 4.15 | 3.89 | 1104400.0 | 3.15 |
| 2020-04-02 | 4.19 | 3.81 | 3.9 | 4.1 | 1172600.0 | 3.32 |
| 2020-04-01 | 4.05 | 3.63 | 3.96 | 3.79 | 1571800.0 | 3.07 |
| 2020-03-31 | 4.5 | 4.0 | 4.06 | 4.17 | 1056300.0 | 3.38 |
| 2020-03-30 | 4.85 | 3.91 | 4.84 | 4.05 | 1674200.0 | 3.28 |
| 2020-03-27 | 5.12 | 4.53 | 4.75 | 4.9 | 1540400.0 | 3.97 |
| 2020-03-26 | 5.39 | 4.37 | 4.43 | 5.05 | 2617200.0 | 4.09 |
| 2020-03-25 | 4.45 | 3.72 | 3.95 | 4.25 | 2716100.0 | 3.45 |
| 2020-03-24 | 3.85 | 3.5 | 3.52 | 3.63 | 1493600.0 | 2.94 |
| 2020-03-23 | 3.46 | 2.96 | 3.36 | 3.12 | 1975000.0 | 2.53 |
| 2020-03-20 | 4.71 | 3.22 | 4.09 | 3.35 | 2616800.0 | 2.72 |
| 2020-03-19 | 4.01 | 2.44 | 2.9 | 3.7 | 3266200.0 | 3.0 |
| 2020-03-18 | 4.4 | 1.86 | 4.35 | 2.41 | 5673300.0 | 1.95 |
| 2020-03-17 | 5.09 | 4.64 | 5.0 | 4.7 | 1673300.0 | 3.81 |
| 2020-03-16 | 5.42 | 4.77 | 5.1 | 4.77 | 1802600.0 | 3.87 |
| 2020-03-13 | 6.13 | 5.03 | 5.71 | 6.12 | 2244000.0 | 4.85 |
| 2020-03-12 | 5.95 | 4.63 | 5.89 | 5.0 | 3850100.0 | 3.96 |
| 2020-03-11 | 6.97 | 6.54 | 6.93 | 6.57 | 1527200.0 | 5.21 |
| 2020-03-10 | 7.28 | 6.75 | 7.21 | 7.01 | 1665800.0 | 5.56 |
| 2020-03-09 | 7.25 | 6.73 | 7.19 | 6.73 | 2337600.0 | 5.34 |
| 2020-03-06 | 7.99 | 7.64 | 7.78 | 7.76 | 1971400.0 | 6.15 |
| 2020-03-05 | 8.13 | 7.96 | 8.1 | 8.0 | 1502400.0 | 6.34 |
| 2020-03-04 | 8.28 | 8.13 | 8.25 | 8.2 | 1294500.0 | 6.5 |
| 2020-03-03 | 8.4 | 8.02 | 8.3 | 8.05 | 1692700.0 | 6.38 |
| 2020-03-02 | 8.39 | 8.01 | 8.15 | 8.25 | 2095300.0 | 6.54 |
| 2020-02-28 | 8.12 | 7.81 | 8.05 | 8.07 | 2718000.0 | 6.4 |
| 2020-02-27 | 8.6 | 7.97 | 8.55 | 8.28 | 2303600.0 | 6.56 |
| 2020-02-26 | 8.87 | 8.6 | 8.6 | 8.67 | 1369600.0 | 6.87 |
| 2020-02-25 | 9.01 | 8.44 | 8.93 | 8.57 | 1761500.0 | 6.79 |
| 2020-02-24 | 9.0 | 8.81 | 8.95 | 8.9 | 1591400.0 | 7.06 |
| 2020-02-21 | 9.13 | 9.03 | 9.1 | 9.11 | 701600.0 | 7.22 |
| 2020-02-20 | 9.2 | 9.11 | 9.15 | 9.12 | 651300.0 | 7.23 |
| 2020-02-19 | 9.21 | 9.1 | 9.12 | 9.15 | 573200.0 | 7.25 |
| 2020-02-18 | 9.17 | 9.02 | 9.15 | 9.08 | 851200.0 | 7.2 |