| 名前 | High Income Securities Fund Common Stock |
| ティッカー | PCF |
| 国 | United States |
| 上場年 | nan |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 8.63 | 8.51 | 8.63 | 8.54 | 95800.0 | 8.54 |
| 2021-02-12 | 8.69 | 8.65 | 8.69 | 8.67 | 95800.0 | 8.59 |
| 2021-02-11 | 8.69 | 8.62 | 8.64 | 8.69 | 119000.0 | 8.61 |
| 2021-02-10 | 8.65 | 8.5 | 8.57 | 8.63 | 337900.0 | 8.55 |
| 2021-02-09 | 8.61 | 8.5 | 8.55 | 8.55 | 467200.0 | 8.47 |
| 2021-02-08 | 9.1 | 8.7 | 9.1 | 8.75 | 179100.0 | 8.67 |
| 2021-02-05 | 9.06 | 8.82 | 8.84 | 9.05 | 137600.0 | 8.97 |
| 2021-02-04 | 8.9 | 8.79 | 8.9 | 8.84 | 57100.0 | 8.76 |
| 2021-02-03 | 9.0 | 8.71 | 8.86 | 8.79 | 85000.0 | 8.71 |
| 2021-02-02 | 8.81 | 8.65 | 8.69 | 8.79 | 101400.0 | 8.71 |
| 2021-02-01 | 8.7 | 8.59 | 8.67 | 8.62 | 69900.0 | 8.54 |
| 2021-01-29 | 8.65 | 8.58 | 8.64 | 8.58 | 82100.0 | 8.5 |
| 2021-01-28 | 8.68 | 8.5 | 8.68 | 8.57 | 57300.0 | 8.49 |
| 2021-01-27 | 8.65 | 8.51 | 8.57 | 8.56 | 62900.0 | 8.48 |
| 2021-01-26 | 8.68 | 8.51 | 8.51 | 8.65 | 100800.0 | 8.57 |
| 2021-01-25 | 8.55 | 8.46 | 8.48 | 8.5 | 90200.0 | 8.42 |
| 2021-01-22 | 8.62 | 8.38 | 8.62 | 8.48 | 144400.0 | 8.4 |
| 2021-01-21 | 8.74 | 8.55 | 8.74 | 8.58 | 155300.0 | 8.5 |
| 2021-01-20 | 8.75 | 8.62 | 8.72 | 8.71 | 75400.0 | 8.63 |
| 2021-01-19 | 8.81 | 8.7 | 8.81 | 8.72 | 54500.0 | 8.64 |
| 2021-01-15 | 8.84 | 8.76 | 8.84 | 8.83 | 62700.0 | 8.67 |
| 2021-01-14 | 8.86 | 8.75 | 8.8 | 8.84 | 54400.0 | 8.68 |
| 2021-01-13 | 8.79 | 8.62 | 8.68 | 8.74 | 58400.0 | 8.58 |
| 2021-01-12 | 8.71 | 8.61 | 8.64 | 8.68 | 20900.0 | 8.53 |
| 2021-01-11 | 8.68 | 8.57 | 8.65 | 8.65 | 76100.0 | 8.5 |
| 2021-01-08 | 8.7 | 8.6 | 8.66 | 8.65 | 58000.0 | 8.5 |
| 2021-01-07 | 8.69 | 8.61 | 8.62 | 8.64 | 51700.0 | 8.49 |
| 2021-01-06 | 8.64 | 8.45 | 8.58 | 8.55 | 50400.0 | 8.4 |
| 2021-01-05 | 8.73 | 8.53 | 8.73 | 8.58 | 59400.0 | 8.43 |
| 2021-01-04 | 8.7 | 8.56 | 8.56 | 8.65 | 44100.0 | 8.5 |
| 2020-12-31 | 8.66 | 8.55 | 8.63 | 8.59 | 52400.0 | 8.44 |
| 2020-12-30 | 8.6 | 8.5 | 8.5 | 8.55 | 21200.0 | 8.4 |
| 2020-12-29 | 8.53 | 8.42 | 8.48 | 8.46 | 36900.0 | 8.31 |
| 2020-12-28 | 8.52 | 8.43 | 8.5 | 8.44 | 55100.0 | 8.29 |
| 2020-12-24 | 8.58 | 8.45 | 8.48 | 8.53 | 29300.0 | 8.38 |
| 2020-12-23 | 8.56 | 8.44 | 8.53 | 8.53 | 53700.0 | 8.38 |
| 2020-12-22 | 8.56 | 8.17 | 8.37 | 8.53 | 222200.0 | 8.38 |
| 2020-12-21 | 9.05 | 8.75 | 9.05 | 8.8 | 115100.0 | 8.64 |
| 2020-12-18 | 9.06 | 8.83 | 9.0 | 8.99 | 171200.0 | 8.83 |
| 2020-12-17 | 8.99 | 8.89 | 8.89 | 8.99 | 97500.0 | 8.75 |
| 2020-12-16 | 8.9 | 8.77 | 8.83 | 8.85 | 114700.0 | 8.61 |
| 2020-12-15 | 8.8 | 8.65 | 8.75 | 8.8 | 62800.0 | 8.56 |
| 2020-12-14 | 8.75 | 8.64 | 8.68 | 8.7 | 51800.0 | 8.47 |
| 2020-12-11 | 8.69 | 8.5 | 8.54 | 8.64 | 31600.0 | 8.41 |
| 2020-12-10 | 8.64 | 8.57 | 8.6 | 8.59 | 72900.0 | 8.36 |
| 2020-12-09 | 8.67 | 8.35 | 8.6 | 8.62 | 310800.0 | 8.39 |
| 2020-12-08 | 8.69 | 8.53 | 8.55 | 8.68 | 61900.0 | 8.45 |
| 2020-12-07 | 8.67 | 8.49 | 8.66 | 8.52 | 79600.0 | 8.29 |
| 2020-12-04 | 8.65 | 8.48 | 8.5 | 8.62 | 49000.0 | 8.39 |
| 2020-12-03 | 8.5 | 8.38 | 8.42 | 8.48 | 32100.0 | 8.25 |
| 2020-12-02 | 8.41 | 8.3 | 8.39 | 8.38 | 29500.0 | 8.16 |
| 2020-12-01 | 8.41 | 8.3 | 8.31 | 8.35 | 54800.0 | 8.13 |
| 2020-11-30 | 8.25 | 8.13 | 8.19 | 8.25 | 51600.0 | 8.03 |
| 2020-11-27 | 8.18 | 8.11 | 8.18 | 8.13 | 40700.0 | 7.91 |
| 2020-11-25 | 8.21 | 8.11 | 8.21 | 8.13 | 38400.0 | 7.91 |
| 2020-11-24 | 8.3 | 8.1 | 8.22 | 8.17 | 92500.0 | 7.95 |
| 2020-11-23 | 8.24 | 8.09 | 8.16 | 8.21 | 61500.0 | 7.99 |
| 2020-11-20 | 8.15 | 7.86 | 7.86 | 8.1 | 84700.0 | 7.88 |
| 2020-11-19 | 7.91 | 7.7 | 7.7 | 7.9 | 59800.0 | 7.69 |
| 2020-11-18 | 7.8 | 7.63 | 7.63 | 7.74 | 74200.0 | 7.53 |
| 2020-11-17 | 7.71 | 7.58 | 7.64 | 7.68 | 49600.0 | 7.47 |
| 2020-11-16 | 7.77 | 7.63 | 7.66 | 7.69 | 97700.0 | 7.48 |
| 2020-11-13 | 7.76 | 7.68 | 7.68 | 7.74 | 47500.0 | 7.45 |
| 2020-11-12 | 7.76 | 7.63 | 7.72 | 7.64 | 88300.0 | 7.36 |
| 2020-11-11 | 7.81 | 7.69 | 7.76 | 7.78 | 48000.0 | 7.49 |
| 2020-11-10 | 7.71 | 7.54 | 7.61 | 7.69 | 100400.0 | 7.41 |
| 2020-11-09 | 7.75 | 7.41 | 7.41 | 7.63 | 153200.0 | 7.35 |
| 2020-11-06 | 7.72 | 7.68 | 7.68 | 7.7 | 19800.0 | 7.41 |
| 2020-11-05 | 7.75 | 7.68 | 7.71 | 7.68 | 23000.0 | 7.4 |
| 2020-11-04 | 7.7 | 7.53 | 7.53 | 7.65 | 51400.0 | 7.37 |
| 2020-11-03 | 7.55 | 7.39 | 7.48 | 7.48 | 125000.0 | 7.2 |
| 2020-11-02 | 7.59 | 7.26 | 7.32 | 7.46 | 117700.0 | 7.18 |
| 2020-10-30 | 7.4 | 7.17 | 7.32 | 7.27 | 53800.0 | 7.0 |
| 2020-10-29 | 7.58 | 7.4 | 7.58 | 7.4 | 41000.0 | 7.13 |
| 2020-10-28 | 7.62 | 7.23 | 7.62 | 7.5 | 107900.0 | 7.22 |
| 2020-10-27 | 7.87 | 7.7 | 7.7 | 7.77 | 34700.0 | 7.48 |
| 2020-10-26 | 8.05 | 7.56 | 8.02 | 7.74 | 93400.0 | 7.45 |
| 2020-10-23 | 8.11 | 8.09 | 8.11 | 8.09 | 14000.0 | 7.79 |
| 2020-10-22 | 8.09 | 8.05 | 8.06 | 8.09 | 7900.0 | 7.79 |
| 2020-10-21 | 8.15 | 8.06 | 8.14 | 8.06 | 21900.0 | 7.76 |
| 2020-10-20 | 8.17 | 8.07 | 8.17 | 8.09 | 16900.0 | 7.79 |
| 2020-10-19 | 8.21 | 8.06 | 8.15 | 8.07 | 34300.0 | 7.77 |
| 2020-10-16 | 8.21 | 8.15 | 8.15 | 8.16 | 20300.0 | 7.86 |
| 2020-10-15 | 8.26 | 8.16 | 8.23 | 8.16 | 21200.0 | 7.86 |
| 2020-10-14 | 8.42 | 8.36 | 8.4 | 8.4 | 29000.0 | 8.01 |
| 2020-10-13 | 8.46 | 8.34 | 8.42 | 8.34 | 11400.0 | 7.95 |
| 2020-10-12 | 8.5 | 8.35 | 8.35 | 8.37 | 31400.0 | 7.98 |
| 2020-10-09 | 8.36 | 8.31 | 8.31 | 8.35 | 13300.0 | 7.96 |
| 2020-10-08 | 8.32 | 8.3 | 8.32 | 8.32 | 24100.0 | 7.93 |
| 2020-10-07 | 8.3 | 8.28 | 8.28 | 8.29 | 8800.0 | 7.91 |
| 2020-10-06 | 8.32 | 8.24 | 8.3 | 8.24 | 33000.0 | 7.86 |
| 2020-10-05 | 8.23 | 8.19 | 8.21 | 8.23 | 28400.0 | 7.85 |
| 2020-10-02 | 8.28 | 8.11 | 8.18 | 8.21 | 54800.0 | 7.83 |
| 2020-10-01 | 8.32 | 8.3 | 8.32 | 8.32 | 23100.0 | 7.93 |
| 2020-09-30 | 8.42 | 8.29 | 8.42 | 8.33 | 19900.0 | 7.94 |
| 2020-09-29 | 8.35 | 8.31 | 8.32 | 8.33 | 9900.0 | 7.94 |
| 2020-09-28 | 8.42 | 8.3 | 8.32 | 8.34 | 36300.0 | 7.95 |
| 2020-09-25 | 8.32 | 8.12 | 8.12 | 8.18 | 25400.0 | 7.8 |
| 2020-09-24 | 8.3 | 8.1 | 8.1 | 8.16 | 19200.0 | 7.78 |
| 2020-09-23 | 8.35 | 8.17 | 8.31 | 8.2 | 34800.0 | 7.82 |
| 2020-09-22 | 8.48 | 8.28 | 8.44 | 8.32 | 9400.0 | 7.93 |
| 2020-09-21 | 8.56 | 8.23 | 8.48 | 8.39 | 39200.0 | 8.0 |
| 2020-09-18 | 8.56 | 8.45 | 8.54 | 8.48 | 25100.0 | 8.09 |
| 2020-09-17 | 8.95 | 8.46 | 8.47 | 8.62 | 59000.0 | 8.14 |
| 2020-09-16 | 8.47 | 8.44 | 8.46 | 8.45 | 29700.0 | 7.98 |
| 2020-09-15 | 8.54 | 8.45 | 8.45 | 8.46 | 72300.0 | 7.99 |
| 2020-09-14 | 8.45 | 8.29 | 8.36 | 8.45 | 35300.0 | 7.98 |
| 2020-09-11 | 8.26 | 8.21 | 8.23 | 8.26 | 16400.0 | 7.8 |
| 2020-09-10 | 8.43 | 8.19 | 8.2 | 8.25 | 30100.0 | 7.79 |
| 2020-09-09 | 8.2 | 8.11 | 8.14 | 8.2 | 19000.0 | 7.74 |
| 2020-09-08 | 8.14 | 8.02 | 8.12 | 8.07 | 41200.0 | 7.62 |
| 2020-09-04 | 8.09 | 7.98 | 8.08 | 8.09 | 16100.0 | 7.64 |
| 2020-09-03 | 8.18 | 7.95 | 8.15 | 8.05 | 23500.0 | 7.6 |
| 2020-09-02 | 8.21 | 8.13 | 8.2 | 8.15 | 27500.0 | 7.7 |
| 2020-09-01 | 8.5 | 8.05 | 8.15 | 8.15 | 38300.0 | 7.7 |
| 2020-08-31 | 8.1 | 8.07 | 8.1 | 8.1 | 11700.0 | 7.65 |
| 2020-08-28 | 8.1 | 8.06 | 8.1 | 8.1 | 21900.0 | 7.65 |
| 2020-08-27 | 8.17 | 8.09 | 8.14 | 8.1 | 17600.0 | 7.65 |
| 2020-08-26 | 8.1 | 8.03 | 8.03 | 8.1 | 11400.0 | 7.65 |
| 2020-08-25 | 8.14 | 8.05 | 8.13 | 8.06 | 23800.0 | 7.61 |
| 2020-08-24 | 8.1 | 8.07 | 8.1 | 8.1 | 9200.0 | 7.65 |
| 2020-08-21 | 8.09 | 8.0 | 8.01 | 8.02 | 36800.0 | 7.57 |
| 2020-08-20 | 8.3 | 8.08 | 8.08 | 8.13 | 18400.0 | 7.68 |
| 2020-08-19 | 8.17 | 8.06 | 8.12 | 8.14 | 38900.0 | 7.69 |
| 2020-08-18 | 8.28 | 8.03 | 8.17 | 8.06 | 34000.0 | 7.61 |
| 2020-08-17 | 8.19 | 8.08 | 8.1 | 8.09 | 10000.0 | 7.64 |
| 2020-08-14 | 8.1 | 8.04 | 8.04 | 8.08 | 13800.0 | 7.63 |
| 2020-08-13 | 8.12 | 8.02 | 8.12 | 8.02 | 19400.0 | 7.57 |
| 2020-08-12 | 8.23 | 8.13 | 8.15 | 8.16 | 13500.0 | 7.63 |
| 2020-08-11 | 8.15 | 8.0 | 8.04 | 8.08 | 41300.0 | 7.55 |
| 2020-08-10 | 8.05 | 7.96 | 7.97 | 8.04 | 22100.0 | 7.52 |
| 2020-08-07 | 8.1 | 7.93 | 7.98 | 8.01 | 25400.0 | 7.49 |
| 2020-08-06 | 8.02 | 7.93 | 8.02 | 7.93 | 34000.0 | 7.41 |
| 2020-08-05 | 8.01 | 7.82 | 7.88 | 7.98 | 30500.0 | 7.46 |
| 2020-08-04 | 7.89 | 7.82 | 7.85 | 7.83 | 40400.0 | 7.32 |
| 2020-08-03 | 7.98 | 7.84 | 7.9 | 7.84 | 13300.0 | 7.33 |
| 2020-07-31 | 7.97 | 7.82 | 7.97 | 7.83 | 22000.0 | 7.32 |
| 2020-07-30 | 8.0 | 7.81 | 7.99 | 7.86 | 23900.0 | 7.35 |
| 2020-07-29 | 7.95 | 7.9 | 7.92 | 7.94 | 8300.0 | 7.42 |
| 2020-07-28 | 7.97 | 7.87 | 7.97 | 7.93 | 7900.0 | 7.41 |
| 2020-07-27 | 7.98 | 7.87 | 7.91 | 7.87 | 13400.0 | 7.36 |
| 2020-07-24 | 7.99 | 7.85 | 7.85 | 7.99 | 11100.0 | 7.47 |
| 2020-07-23 | 7.99 | 7.87 | 7.99 | 7.95 | 15400.0 | 7.43 |
| 2020-07-22 | 7.94 | 7.85 | 7.94 | 7.94 | 17300.0 | 7.42 |
| 2020-07-21 | 7.94 | 7.83 | 7.86 | 7.91 | 34700.0 | 7.4 |
| 2020-07-20 | 7.93 | 7.83 | 7.86 | 7.88 | 14900.0 | 7.37 |
| 2020-07-17 | 7.91 | 7.84 | 7.86 | 7.9 | 9300.0 | 7.39 |
| 2020-07-16 | 7.89 | 7.78 | 7.89 | 7.78 | 17800.0 | 7.27 |
| 2020-07-15 | 8.1 | 7.88 | 7.98 | 7.99 | 33700.0 | 7.39 |
| 2020-07-14 | 7.97 | 7.88 | 7.88 | 7.95 | 11600.0 | 7.36 |
| 2020-07-13 | 8.06 | 7.87 | 7.98 | 7.94 | 38800.0 | 7.35 |
| 2020-07-10 | 7.96 | 7.84 | 7.96 | 7.89 | 12700.0 | 7.3 |
| 2020-07-09 | 7.92 | 7.85 | 7.86 | 7.87 | 16800.0 | 7.28 |
| 2020-07-08 | 8.0 | 7.8 | 7.97 | 7.92 | 32400.0 | 7.33 |
| 2020-07-07 | 8.09 | 7.77 | 7.8 | 7.9 | 61500.0 | 7.31 |
| 2020-07-06 | 7.8 | 7.73 | 7.8 | 7.76 | 20400.0 | 7.18 |
| 2020-07-02 | 7.87 | 7.69 | 7.78 | 7.73 | 44400.0 | 7.15 |
| 2020-07-01 | 7.77 | 7.55 | 7.65 | 7.76 | 13800.0 | 7.18 |
| 2020-06-30 | 7.72 | 7.47 | 7.5 | 7.63 | 37200.0 | 7.06 |
| 2020-06-29 | 7.74 | 7.49 | 7.64 | 7.5 | 21900.0 | 6.94 |
| 2020-06-26 | 7.58 | 7.41 | 7.48 | 7.54 | 31400.0 | 6.98 |
| 2020-06-25 | 7.53 | 7.41 | 7.41 | 7.44 | 23500.0 | 6.89 |
| 2020-06-24 | 7.77 | 7.45 | 7.67 | 7.45 | 22800.0 | 6.89 |
| 2020-06-23 | 7.79 | 7.67 | 7.79 | 7.67 | 13800.0 | 7.1 |
| 2020-06-22 | 7.72 | 7.57 | 7.57 | 7.67 | 19900.0 | 7.1 |
| 2020-06-19 | 7.82 | 7.65 | 7.76 | 7.65 | 21200.0 | 7.08 |
| 2020-06-18 | 7.8 | 7.62 | 7.8 | 7.69 | 20800.0 | 7.12 |
| 2020-06-17 | 7.89 | 7.78 | 7.83 | 7.84 | 15000.0 | 7.18 |
| 2020-06-16 | 7.97 | 7.75 | 7.89 | 7.77 | 26500.0 | 7.12 |
| 2020-06-15 | 7.75 | 7.6 | 7.6 | 7.75 | 3600.0 | 7.1 |
| 2020-06-12 | 7.9 | 7.62 | 7.77 | 7.67 | 23500.0 | 7.02 |
| 2020-06-11 | 7.89 | 7.56 | 7.75 | 7.67 | 38800.0 | 7.02 |
| 2020-06-10 | 7.93 | 7.75 | 7.92 | 7.8 | 25800.0 | 7.14 |
| 2020-06-09 | 8.0 | 7.8 | 7.84 | 7.83 | 15600.0 | 7.17 |
| 2020-06-08 | 7.95 | 7.72 | 7.78 | 7.89 | 47500.0 | 7.23 |
| 2020-06-05 | 7.87 | 7.73 | 7.75 | 7.81 | 30700.0 | 7.15 |
| 2020-06-04 | 7.74 | 7.6 | 7.69 | 7.68 | 10500.0 | 7.03 |
| 2020-06-03 | 7.79 | 7.71 | 7.79 | 7.76 | 11300.0 | 7.11 |
| 2020-06-02 | 7.69 | 7.48 | 7.56 | 7.63 | 26800.0 | 6.99 |
| 2020-06-01 | 7.64 | 7.45 | 7.46 | 7.57 | 27800.0 | 6.93 |
| 2020-05-29 | 7.53 | 7.41 | 7.41 | 7.53 | 37200.0 | 6.9 |
| 2020-05-28 | 7.41 | 7.28 | 7.29 | 7.41 | 23600.0 | 6.79 |
| 2020-05-27 | 7.4 | 6.94 | 7.25 | 7.22 | 54700.0 | 6.61 |
| 2020-05-26 | 7.35 | 7.15 | 7.24 | 7.15 | 68800.0 | 6.55 |
| 2020-05-22 | 7.18 | 7.1 | 7.1 | 7.12 | 7900.0 | 6.52 |
| 2020-05-21 | 7.26 | 6.9 | 7.1 | 7.17 | 81300.0 | 6.57 |
| 2020-05-20 | 7.19 | 7.0 | 7.01 | 7.12 | 50800.0 | 6.52 |
| 2020-05-19 | 7.03 | 6.91 | 7.03 | 7.0 | 27800.0 | 6.41 |
| 2020-05-18 | 7.29 | 6.91 | 6.92 | 7.03 | 117200.0 | 6.44 |
| 2020-05-15 | 6.93 | 6.78 | 6.86 | 6.92 | 18000.0 | 6.34 |
| 2020-05-14 | 6.98 | 6.82 | 6.98 | 6.9 | 19500.0 | 6.32 |
| 2020-05-13 | 7.26 | 7.08 | 7.21 | 7.1 | 11300.0 | 6.43 |
| 2020-05-12 | 7.29 | 7.24 | 7.24 | 7.26 | 13300.0 | 6.57 |
| 2020-05-11 | 7.41 | 7.16 | 7.4 | 7.27 | 53300.0 | 6.58 |
| 2020-05-08 | 7.32 | 7.24 | 7.31 | 7.31 | 10800.0 | 6.62 |
| 2020-05-07 | 7.54 | 7.2 | 7.54 | 7.2 | 20900.0 | 6.52 |
| 2020-05-06 | 7.5 | 7.14 | 7.5 | 7.24 | 18900.0 | 6.55 |
| 2020-05-05 | 7.6 | 7.32 | 7.6 | 7.38 | 17100.0 | 6.68 |
| 2020-05-04 | 7.47 | 7.17 | 7.17 | 7.21 | 22200.0 | 6.53 |
| 2020-05-01 | 7.47 | 7.31 | 7.32 | 7.31 | 16200.0 | 6.62 |
| 2020-04-30 | 7.94 | 7.49 | 7.72 | 7.49 | 14300.0 | 6.78 |
| 2020-04-29 | 7.67 | 7.45 | 7.46 | 7.55 | 44200.0 | 6.83 |
| 2020-04-28 | 7.8 | 7.47 | 7.69 | 7.52 | 24500.0 | 6.81 |
| 2020-04-27 | 7.63 | 7.47 | 7.47 | 7.61 | 26600.0 | 6.89 |
| 2020-04-24 | 7.76 | 7.46 | 7.46 | 7.62 | 38800.0 | 6.9 |
| 2020-04-23 | 7.63 | 7.49 | 7.5 | 7.53 | 29900.0 | 6.82 |
| 2020-04-22 | 7.58 | 7.3 | 7.41 | 7.55 | 38100.0 | 6.83 |
| 2020-04-21 | 7.26 | 6.98 | 6.98 | 7.25 | 54000.0 | 6.56 |
| 2020-04-20 | 7.57 | 7.12 | 7.56 | 7.27 | 44000.0 | 6.58 |
| 2020-04-17 | 7.7 | 7.46 | 7.7 | 7.6 | 29500.0 | 6.88 |
| 2020-04-16 | 7.75 | 7.24 | 7.39 | 7.6 | 48000.0 | 6.88 |
| 2020-04-15 | 7.66 | 7.11 | 7.41 | 7.6 | 86000.0 | 6.81 |
| 2020-04-14 | 7.4 | 7.27 | 7.35 | 7.34 | 37200.0 | 6.57 |
| 2020-04-13 | 7.16 | 7.0 | 7.15 | 7.14 | 26200.0 | 6.39 |
| 2020-04-09 | 7.6 | 7.15 | 7.15 | 7.22 | 113800.0 | 6.46 |
| 2020-04-08 | 6.85 | 6.65 | 6.78 | 6.82 | 56900.0 | 6.11 |
| 2020-04-07 | 6.71 | 6.55 | 6.64 | 6.55 | 37500.0 | 5.86 |
| 2020-04-06 | 6.35 | 6.07 | 6.07 | 6.34 | 28700.0 | 5.68 |
| 2020-04-03 | 6.11 | 5.84 | 6.1 | 5.91 | 28600.0 | 5.29 |
| 2020-04-02 | 6.35 | 6.1 | 6.1 | 6.13 | 37900.0 | 5.49 |
| 2020-04-01 | 6.39 | 6.06 | 6.36 | 6.19 | 43200.0 | 5.54 |
| 2020-03-31 | 6.75 | 6.46 | 6.75 | 6.53 | 54500.0 | 5.85 |
| 2020-03-30 | 6.6 | 6.26 | 6.47 | 6.56 | 28100.0 | 5.87 |
| 2020-03-27 | 6.68 | 6.37 | 6.53 | 6.61 | 47500.0 | 5.92 |
| 2020-03-26 | 6.79 | 6.52 | 6.55 | 6.71 | 43500.0 | 6.01 |
| 2020-03-25 | 6.32 | 5.44 | 5.61 | 6.32 | 48800.0 | 5.66 |
| 2020-03-24 | 5.87 | 5.48 | 5.5 | 5.76 | 68700.0 | 5.16 |
| 2020-03-23 | 5.62 | 5.14 | 5.58 | 5.21 | 53100.0 | 4.67 |
| 2020-03-20 | 5.71 | 5.12 | 5.12 | 5.38 | 158000.0 | 4.82 |
| 2020-03-19 | 5.67 | 4.7 | 5.5 | 5.17 | 180300.0 | 4.63 |
| 2020-03-18 | 6.4 | 5.57 | 6.3 | 5.59 | 32800.0 | 5.01 |
| 2020-03-17 | 7.07 | 6.56 | 7.07 | 6.74 | 29200.0 | 6.03 |
| 2020-03-16 | 7.36 | 6.66 | 7.36 | 7.26 | 30700.0 | 6.5 |
| 2020-03-13 | 7.95 | 7.43 | 7.52 | 7.95 | 75300.0 | 7.04 |
| 2020-03-12 | 7.5 | 6.96 | 7.0 | 7.39 | 45500.0 | 6.55 |
| 2020-03-11 | 8.1 | 7.93 | 8.1 | 7.96 | 43900.0 | 7.05 |
| 2020-03-10 | 8.29 | 7.82 | 8.15 | 8.1 | 31300.0 | 7.18 |
| 2020-03-09 | 8.2 | 7.04 | 8.07 | 8.13 | 66400.0 | 7.2 |
| 2020-03-06 | 8.67 | 8.46 | 8.67 | 8.62 | 46200.0 | 7.64 |
| 2020-03-05 | 8.81 | 8.69 | 8.79 | 8.75 | 38600.0 | 7.75 |
| 2020-03-04 | 8.94 | 8.85 | 8.94 | 8.9 | 37200.0 | 7.89 |
| 2020-03-03 | 9.07 | 8.85 | 9.06 | 8.9 | 25400.0 | 7.89 |
| 2020-03-02 | 8.97 | 8.74 | 8.75 | 8.97 | 43900.0 | 7.95 |
| 2020-02-28 | 9.06 | 8.71 | 9.06 | 8.74 | 61600.0 | 7.75 |
| 2020-02-27 | 9.38 | 9.06 | 9.38 | 9.1 | 39200.0 | 8.06 |
| 2020-02-26 | 9.53 | 9.06 | 9.06 | 9.5 | 63500.0 | 8.42 |
| 2020-02-25 | 9.46 | 9.12 | 9.46 | 9.12 | 62600.0 | 8.08 |
| 2020-02-24 | 9.61 | 9.39 | 9.45 | 9.46 | 32100.0 | 8.38 |
| 2020-02-21 | 9.57 | 9.47 | 9.57 | 9.48 | 12300.0 | 8.4 |
| 2020-02-20 | 9.55 | 9.39 | 9.39 | 9.52 | 14800.0 | 8.44 |
| 2020-02-19 | 9.46 | 9.41 | 9.43 | 9.41 | 14400.0 | 8.34 |
| 2020-02-18 | 9.47 | 9.44 | 9.44 | 9.47 | 17000.0 | 8.39 |