| 名前 | PennantPark Floating Rate Capital Ltd. Common Stock |
| ティッカー | PFLT |
| 国 | United States |
| 上場年 | nan |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 12.05 | 11.68 | 11.71 | 11.84 | 318000.0 | 11.84 |
| 2021-02-12 | 11.95 | 11.68 | 11.89 | 11.73 | 188400.0 | 11.73 |
| 2021-02-11 | 11.96 | 11.66 | 11.94 | 11.87 | 273300.0 | 11.87 |
| 2021-02-10 | 12.05 | 11.5 | 11.68 | 11.95 | 432100.0 | 11.86 |
| 2021-02-09 | 11.87 | 11.68 | 11.82 | 11.79 | 257500.0 | 11.7 |
| 2021-02-08 | 11.85 | 11.66 | 11.74 | 11.79 | 229700.0 | 11.7 |
| 2021-02-05 | 11.74 | 11.5 | 11.54 | 11.7 | 263600.0 | 11.61 |
| 2021-02-04 | 11.54 | 11.45 | 11.5 | 11.52 | 177500.0 | 11.43 |
| 2021-02-03 | 11.55 | 11.24 | 11.55 | 11.42 | 170900.0 | 11.33 |
| 2021-02-02 | 11.42 | 11.1 | 11.1 | 11.3 | 189800.0 | 11.21 |
| 2021-02-01 | 11.15 | 10.84 | 10.9 | 11.08 | 139900.0 | 10.99 |
| 2021-01-29 | 11.07 | 10.67 | 11.07 | 10.88 | 230000.0 | 10.79 |
| 2021-01-28 | 11.17 | 10.97 | 11.05 | 11.07 | 199900.0 | 10.98 |
| 2021-01-27 | 11.25 | 10.93 | 11.18 | 11.02 | 225100.0 | 10.93 |
| 2021-01-26 | 11.29 | 11.07 | 11.11 | 11.2 | 226300.0 | 11.11 |
| 2021-01-25 | 11.2 | 11.01 | 11.16 | 11.04 | 151300.0 | 10.95 |
| 2021-01-22 | 11.16 | 11.04 | 11.1 | 11.16 | 103600.0 | 11.07 |
| 2021-01-21 | 11.28 | 11.03 | 11.11 | 11.14 | 159100.0 | 11.05 |
| 2021-01-20 | 11.2 | 11.02 | 11.11 | 11.1 | 185400.0 | 11.01 |
| 2021-01-19 | 11.38 | 11.05 | 11.34 | 11.09 | 311700.0 | 11.0 |
| 2021-01-15 | 11.48 | 11.27 | 11.38 | 11.34 | 181500.0 | 11.25 |
| 2021-01-14 | 11.59 | 11.38 | 11.4 | 11.56 | 333600.0 | 11.37 |
| 2021-01-13 | 11.39 | 11.26 | 11.29 | 11.38 | 258100.0 | 11.2 |
| 2021-01-12 | 11.31 | 11.16 | 11.31 | 11.25 | 196600.0 | 11.07 |
| 2021-01-11 | 11.3 | 11.12 | 11.22 | 11.17 | 238400.0 | 10.99 |
| 2021-01-08 | 11.24 | 10.95 | 11.2 | 11.2 | 197300.0 | 11.02 |
| 2021-01-07 | 11.15 | 10.91 | 10.96 | 11.13 | 154500.0 | 10.95 |
| 2021-01-06 | 11.04 | 10.76 | 10.77 | 10.93 | 273600.0 | 10.75 |
| 2021-01-05 | 10.8 | 10.45 | 10.45 | 10.68 | 173200.0 | 10.51 |
| 2021-01-04 | 10.64 | 10.33 | 10.6 | 10.46 | 271000.0 | 10.29 |
| 2020-12-31 | 10.6 | 10.38 | 10.42 | 10.53 | 128400.0 | 10.36 |
| 2020-12-30 | 10.5 | 10.32 | 10.4 | 10.42 | 233200.0 | 10.25 |
| 2020-12-29 | 10.46 | 10.17 | 10.22 | 10.39 | 230900.0 | 10.22 |
| 2020-12-28 | 10.43 | 10.2 | 10.31 | 10.21 | 198600.0 | 10.05 |
| 2020-12-24 | 10.32 | 10.22 | 10.26 | 10.25 | 77800.0 | 10.08 |
| 2020-12-23 | 10.37 | 10.17 | 10.18 | 10.28 | 119000.0 | 10.11 |
| 2020-12-22 | 10.4 | 10.14 | 10.31 | 10.14 | 199400.0 | 9.98 |
| 2020-12-21 | 10.45 | 10.2 | 10.2 | 10.32 | 187900.0 | 10.15 |
| 2020-12-18 | 10.57 | 10.29 | 10.55 | 10.32 | 352800.0 | 10.15 |
| 2020-12-17 | 10.66 | 10.48 | 10.63 | 10.48 | 210900.0 | 10.31 |
| 2020-12-16 | 10.79 | 10.58 | 10.75 | 10.63 | 227100.0 | 10.46 |
| 2020-12-15 | 10.95 | 10.75 | 10.92 | 10.84 | 291400.0 | 10.57 |
| 2020-12-14 | 11.04 | 10.76 | 10.99 | 10.79 | 327000.0 | 10.52 |
| 2020-12-11 | 10.99 | 10.41 | 10.54 | 10.83 | 327700.0 | 10.56 |
| 2020-12-10 | 10.75 | 10.57 | 10.75 | 10.58 | 198900.0 | 10.32 |
| 2020-12-09 | 10.94 | 10.59 | 10.86 | 10.77 | 179400.0 | 10.5 |
| 2020-12-08 | 11.0 | 10.72 | 10.86 | 10.79 | 243400.0 | 10.52 |
| 2020-12-07 | 11.03 | 10.85 | 10.98 | 10.89 | 179600.0 | 10.62 |
| 2020-12-04 | 11.2 | 10.96 | 10.97 | 10.96 | 316800.0 | 10.69 |
| 2020-12-03 | 10.99 | 10.82 | 10.88 | 10.91 | 229500.0 | 10.64 |
| 2020-12-02 | 10.9 | 10.67 | 10.68 | 10.82 | 243200.0 | 10.55 |
| 2020-12-01 | 10.76 | 10.61 | 10.65 | 10.69 | 240000.0 | 10.43 |
| 2020-11-30 | 10.69 | 10.42 | 10.6 | 10.43 | 191800.0 | 10.17 |
| 2020-11-27 | 10.68 | 10.52 | 10.55 | 10.6 | 114000.0 | 10.34 |
| 2020-11-25 | 10.64 | 10.5 | 10.58 | 10.54 | 180400.0 | 10.28 |
| 2020-11-24 | 10.71 | 10.38 | 10.45 | 10.53 | 216300.0 | 10.27 |
| 2020-11-23 | 10.59 | 10.32 | 10.33 | 10.35 | 291500.0 | 10.09 |
| 2020-11-20 | 10.49 | 10.09 | 10.14 | 10.32 | 347000.0 | 10.06 |
| 2020-11-19 | 10.29 | 9.4 | 9.49 | 10.09 | 600000.0 | 9.84 |
| 2020-11-18 | 9.55 | 9.3 | 9.3 | 9.31 | 233800.0 | 9.08 |
| 2020-11-17 | 9.35 | 9.16 | 9.21 | 9.27 | 125600.0 | 9.04 |
| 2020-11-16 | 9.5 | 9.23 | 9.32 | 9.27 | 280200.0 | 9.04 |
| 2020-11-13 | 9.42 | 9.14 | 9.14 | 9.34 | 254000.0 | 9.02 |
| 2020-11-12 | 9.13 | 8.92 | 9.08 | 9.1 | 275000.0 | 8.78 |
| 2020-11-11 | 9.14 | 8.92 | 8.97 | 9.12 | 172800.0 | 8.8 |
| 2020-11-10 | 9.06 | 8.7 | 8.71 | 8.97 | 238200.0 | 8.66 |
| 2020-11-09 | 9.12 | 8.51 | 8.65 | 8.68 | 307400.0 | 8.38 |
| 2020-11-06 | 8.6 | 8.33 | 8.45 | 8.39 | 151800.0 | 8.1 |
| 2020-11-05 | 8.55 | 8.23 | 8.26 | 8.51 | 168200.0 | 8.22 |
| 2020-11-04 | 8.27 | 8.05 | 8.2 | 8.19 | 146400.0 | 7.91 |
| 2020-11-03 | 8.2 | 8.04 | 8.1 | 8.1 | 165300.0 | 7.82 |
| 2020-11-02 | 8.2 | 7.88 | 7.91 | 8.06 | 219800.0 | 7.78 |
| 2020-10-30 | 7.96 | 7.7 | 7.87 | 7.8 | 233800.0 | 7.53 |
| 2020-10-29 | 8.04 | 7.8 | 7.9 | 7.9 | 241100.0 | 7.63 |
| 2020-10-28 | 8.23 | 7.83 | 8.19 | 7.84 | 342600.0 | 7.57 |
| 2020-10-27 | 8.35 | 8.16 | 8.16 | 8.21 | 201400.0 | 7.93 |
| 2020-10-26 | 8.37 | 8.14 | 8.37 | 8.16 | 160000.0 | 7.88 |
| 2020-10-23 | 8.44 | 8.26 | 8.38 | 8.42 | 111900.0 | 8.13 |
| 2020-10-22 | 8.34 | 8.12 | 8.17 | 8.32 | 263700.0 | 8.03 |
| 2020-10-21 | 8.41 | 8.17 | 8.34 | 8.17 | 153700.0 | 7.89 |
| 2020-10-20 | 8.58 | 8.31 | 8.58 | 8.33 | 214700.0 | 8.04 |
| 2020-10-19 | 8.73 | 8.6 | 8.71 | 8.63 | 453200.0 | 8.24 |
| 2020-10-16 | 8.71 | 8.64 | 8.7 | 8.69 | 102400.0 | 8.3 |
| 2020-10-15 | 8.71 | 8.62 | 8.7 | 8.65 | 170500.0 | 8.26 |
| 2020-10-14 | 8.74 | 8.65 | 8.65 | 8.66 | 69900.0 | 8.27 |
| 2020-10-13 | 8.7 | 8.6 | 8.66 | 8.65 | 140400.0 | 8.26 |
| 2020-10-12 | 8.76 | 8.65 | 8.71 | 8.7 | 125200.0 | 8.31 |
| 2020-10-09 | 8.81 | 8.69 | 8.77 | 8.7 | 114400.0 | 8.31 |
| 2020-10-08 | 8.79 | 8.72 | 8.75 | 8.77 | 71500.0 | 8.37 |
| 2020-10-07 | 8.78 | 8.6 | 8.72 | 8.68 | 101400.0 | 8.29 |
| 2020-10-06 | 8.79 | 8.61 | 8.73 | 8.67 | 114300.0 | 8.28 |
| 2020-10-05 | 8.77 | 8.64 | 8.65 | 8.67 | 103500.0 | 8.28 |
| 2020-10-02 | 8.7 | 8.34 | 8.35 | 8.63 | 110300.0 | 8.24 |
| 2020-10-01 | 8.56 | 8.45 | 8.52 | 8.54 | 124800.0 | 8.15 |
| 2020-09-30 | 8.64 | 8.42 | 8.51 | 8.44 | 168400.0 | 8.06 |
| 2020-09-29 | 8.66 | 8.37 | 8.57 | 8.46 | 180100.0 | 8.08 |
| 2020-09-28 | 8.71 | 8.32 | 8.34 | 8.61 | 193700.0 | 8.22 |
| 2020-09-25 | 8.25 | 8.0 | 8.04 | 8.2 | 253500.0 | 7.83 |
| 2020-09-24 | 8.11 | 7.95 | 8.09 | 7.98 | 212500.0 | 7.62 |
| 2020-09-23 | 8.39 | 8.06 | 8.34 | 8.08 | 153800.0 | 7.71 |
| 2020-09-22 | 8.38 | 8.28 | 8.32 | 8.29 | 85300.0 | 7.91 |
| 2020-09-21 | 8.37 | 8.17 | 8.37 | 8.26 | 243700.0 | 7.89 |
| 2020-09-18 | 8.57 | 8.34 | 8.57 | 8.37 | 257300.0 | 7.99 |
| 2020-09-17 | 8.62 | 8.49 | 8.57 | 8.52 | 108300.0 | 8.13 |
| 2020-09-16 | 8.78 | 8.56 | 8.57 | 8.59 | 184200.0 | 8.2 |
| 2020-09-15 | 8.91 | 8.72 | 8.84 | 8.8 | 148600.0 | 8.31 |
| 2020-09-14 | 8.86 | 8.67 | 8.68 | 8.78 | 188100.0 | 8.29 |
| 2020-09-11 | 8.68 | 8.58 | 8.66 | 8.62 | 93300.0 | 8.14 |
| 2020-09-10 | 8.76 | 8.56 | 8.65 | 8.6 | 110900.0 | 8.12 |
| 2020-09-09 | 8.76 | 8.57 | 8.74 | 8.61 | 162000.0 | 8.13 |
| 2020-09-08 | 8.74 | 8.43 | 8.56 | 8.66 | 177000.0 | 8.18 |
| 2020-09-04 | 8.77 | 8.35 | 8.7 | 8.55 | 219700.0 | 8.07 |
| 2020-09-03 | 8.8 | 8.53 | 8.76 | 8.6 | 228600.0 | 8.12 |
| 2020-09-02 | 8.8 | 8.46 | 8.55 | 8.73 | 154000.0 | 8.24 |
| 2020-09-01 | 8.57 | 8.42 | 8.54 | 8.53 | 168400.0 | 8.06 |
| 2020-08-31 | 8.57 | 8.41 | 8.47 | 8.51 | 142500.0 | 8.04 |
| 2020-08-28 | 8.67 | 8.49 | 8.49 | 8.56 | 142500.0 | 8.08 |
| 2020-08-27 | 8.48 | 8.33 | 8.34 | 8.43 | 112100.0 | 7.96 |
| 2020-08-26 | 8.57 | 8.29 | 8.55 | 8.31 | 188200.0 | 7.85 |
| 2020-08-25 | 8.6 | 8.45 | 8.54 | 8.5 | 100900.0 | 8.03 |
| 2020-08-24 | 8.53 | 8.28 | 8.28 | 8.48 | 135000.0 | 8.01 |
| 2020-08-21 | 8.32 | 8.21 | 8.26 | 8.28 | 147100.0 | 7.82 |
| 2020-08-20 | 8.42 | 8.26 | 8.3 | 8.26 | 111000.0 | 7.8 |
| 2020-08-19 | 8.61 | 8.31 | 8.51 | 8.32 | 158200.0 | 7.86 |
| 2020-08-18 | 8.75 | 8.5 | 8.72 | 8.54 | 161400.0 | 8.07 |
| 2020-08-17 | 8.84 | 8.69 | 8.8 | 8.82 | 183700.0 | 8.24 |
| 2020-08-14 | 8.87 | 8.64 | 8.7 | 8.79 | 197800.0 | 8.21 |
| 2020-08-13 | 8.84 | 8.62 | 8.71 | 8.7 | 146600.0 | 8.13 |
| 2020-08-12 | 8.78 | 8.66 | 8.68 | 8.72 | 179900.0 | 8.15 |
| 2020-08-11 | 8.74 | 8.56 | 8.62 | 8.58 | 184200.0 | 8.02 |
| 2020-08-10 | 8.62 | 8.35 | 8.39 | 8.51 | 182700.0 | 7.95 |
| 2020-08-07 | 8.39 | 8.25 | 8.25 | 8.32 | 206900.0 | 7.77 |
| 2020-08-06 | 8.52 | 8.24 | 8.45 | 8.25 | 439500.0 | 7.71 |
| 2020-08-05 | 8.78 | 8.46 | 8.46 | 8.69 | 214100.0 | 8.12 |
| 2020-08-04 | 8.49 | 8.33 | 8.33 | 8.46 | 222500.0 | 7.9 |
| 2020-08-03 | 8.45 | 8.3 | 8.36 | 8.32 | 171900.0 | 7.77 |
| 2020-07-31 | 8.45 | 8.23 | 8.42 | 8.29 | 116400.0 | 7.74 |
| 2020-07-30 | 8.46 | 8.29 | 8.35 | 8.42 | 106200.0 | 7.87 |
| 2020-07-29 | 8.49 | 8.37 | 8.45 | 8.46 | 94700.0 | 7.9 |
| 2020-07-28 | 8.48 | 8.35 | 8.43 | 8.45 | 142100.0 | 7.89 |
| 2020-07-27 | 8.6 | 8.32 | 8.41 | 8.42 | 104700.0 | 7.87 |
| 2020-07-24 | 8.53 | 8.38 | 8.48 | 8.41 | 115500.0 | 7.86 |
| 2020-07-23 | 8.49 | 8.39 | 8.49 | 8.47 | 153700.0 | 7.91 |
| 2020-07-22 | 8.46 | 8.21 | 8.24 | 8.45 | 122600.0 | 7.89 |
| 2020-07-21 | 8.4 | 8.22 | 8.23 | 8.34 | 210700.0 | 7.79 |
| 2020-07-20 | 8.37 | 8.16 | 8.35 | 8.18 | 182200.0 | 7.64 |
| 2020-07-17 | 8.35 | 8.25 | 8.35 | 8.28 | 80700.0 | 7.74 |
| 2020-07-16 | 8.4 | 8.22 | 8.32 | 8.3 | 236000.0 | 7.75 |
| 2020-07-15 | 8.44 | 8.3 | 8.39 | 8.43 | 190600.0 | 7.88 |
| 2020-07-14 | 8.46 | 8.23 | 8.3 | 8.41 | 198400.0 | 7.77 |
| 2020-07-13 | 8.53 | 8.3 | 8.5 | 8.33 | 177000.0 | 7.69 |
| 2020-07-10 | 8.42 | 8.17 | 8.17 | 8.37 | 146700.0 | 7.73 |
| 2020-07-09 | 8.43 | 8.12 | 8.41 | 8.16 | 176700.0 | 7.54 |
| 2020-07-08 | 8.43 | 8.25 | 8.29 | 8.39 | 96100.0 | 7.75 |
| 2020-07-07 | 8.52 | 8.27 | 8.5 | 8.28 | 198800.0 | 7.65 |
| 2020-07-06 | 8.53 | 8.35 | 8.36 | 8.52 | 219500.0 | 7.87 |
| 2020-07-02 | 8.6 | 8.31 | 8.55 | 8.37 | 152300.0 | 7.73 |
| 2020-07-01 | 8.56 | 8.26 | 8.46 | 8.36 | 166900.0 | 7.72 |
| 2020-06-30 | 8.61 | 8.33 | 8.33 | 8.4 | 121400.0 | 7.76 |
| 2020-06-29 | 8.42 | 8.14 | 8.2 | 8.41 | 142900.0 | 7.77 |
| 2020-06-26 | 8.26 | 8.02 | 8.26 | 8.18 | 116200.0 | 7.56 |
| 2020-06-25 | 8.32 | 8.02 | 8.12 | 8.3 | 110900.0 | 7.67 |
| 2020-06-24 | 8.2 | 7.9 | 8.15 | 8.16 | 134900.0 | 7.54 |
| 2020-06-23 | 8.5 | 8.09 | 8.44 | 8.25 | 231000.0 | 7.62 |
| 2020-06-22 | 8.38 | 8.08 | 8.2 | 8.32 | 123600.0 | 7.69 |
| 2020-06-19 | 8.63 | 8.15 | 8.52 | 8.24 | 232000.0 | 7.61 |
| 2020-06-18 | 8.67 | 8.35 | 8.58 | 8.41 | 180700.0 | 7.77 |
| 2020-06-17 | 8.98 | 8.55 | 8.95 | 8.61 | 163200.0 | 7.95 |
| 2020-06-16 | 9.22 | 8.82 | 9.2 | 9.0 | 225200.0 | 8.31 |
| 2020-06-15 | 9.21 | 8.45 | 8.46 | 9.02 | 359500.0 | 8.24 |
| 2020-06-12 | 8.92 | 8.39 | 8.43 | 8.84 | 367900.0 | 8.08 |
| 2020-06-11 | 8.48 | 7.84 | 8.44 | 7.97 | 500400.0 | 7.28 |
| 2020-06-10 | 9.65 | 8.52 | 9.47 | 8.82 | 670600.0 | 8.06 |
| 2020-06-09 | 9.46 | 9.09 | 9.44 | 9.42 | 206200.0 | 8.61 |
| 2020-06-08 | 9.48 | 9.25 | 9.44 | 9.48 | 293200.0 | 8.66 |
| 2020-06-05 | 9.34 | 8.87 | 8.96 | 8.9 | 195300.0 | 8.13 |
| 2020-06-04 | 8.79 | 8.53 | 8.57 | 8.72 | 178100.0 | 7.97 |
| 2020-06-03 | 8.66 | 8.44 | 8.48 | 8.58 | 278000.0 | 7.84 |
| 2020-06-02 | 8.59 | 8.28 | 8.42 | 8.37 | 187900.0 | 7.65 |
| 2020-06-01 | 8.58 | 8.32 | 8.33 | 8.36 | 223700.0 | 7.64 |
| 2020-05-29 | 8.33 | 8.01 | 8.28 | 8.32 | 286200.0 | 7.6 |
| 2020-05-28 | 8.61 | 8.25 | 8.5 | 8.28 | 257200.0 | 7.57 |
| 2020-05-27 | 8.73 | 8.27 | 8.65 | 8.51 | 397100.0 | 7.78 |
| 2020-05-26 | 8.63 | 8.35 | 8.53 | 8.45 | 276500.0 | 7.72 |
| 2020-05-22 | 8.22 | 7.97 | 8.15 | 8.18 | 171300.0 | 7.48 |
| 2020-05-21 | 8.25 | 7.94 | 7.99 | 8.06 | 189700.0 | 7.37 |
| 2020-05-20 | 8.09 | 7.82 | 7.94 | 8.01 | 239600.0 | 7.32 |
| 2020-05-19 | 7.93 | 7.48 | 7.5 | 7.75 | 273200.0 | 7.08 |
| 2020-05-18 | 7.66 | 7.41 | 7.58 | 7.44 | 339100.0 | 6.8 |
| 2020-05-15 | 7.29 | 7.01 | 7.11 | 7.2 | 509300.0 | 6.58 |
| 2020-05-14 | 7.19 | 6.77 | 6.95 | 7.16 | 542400.0 | 6.46 |
| 2020-05-13 | 7.41 | 6.91 | 7.41 | 7.04 | 408700.0 | 6.35 |
| 2020-05-12 | 7.62 | 6.81 | 7.0 | 7.35 | 789200.0 | 6.63 |
| 2020-05-11 | 6.96 | 6.65 | 6.85 | 6.82 | 224800.0 | 6.15 |
| 2020-05-08 | 6.94 | 6.7 | 6.83 | 6.81 | 179100.0 | 6.14 |
| 2020-05-07 | 6.9 | 6.52 | 6.7 | 6.75 | 308200.0 | 6.09 |
| 2020-05-06 | 6.64 | 6.24 | 6.29 | 6.58 | 168100.0 | 5.93 |
| 2020-05-05 | 6.81 | 6.16 | 6.51 | 6.33 | 380200.0 | 5.71 |
| 2020-05-04 | 6.74 | 6.29 | 6.64 | 6.41 | 246900.0 | 5.78 |
| 2020-05-01 | 7.23 | 6.63 | 7.17 | 6.77 | 268300.0 | 6.11 |
| 2020-04-30 | 7.28 | 6.82 | 7.03 | 7.25 | 211200.0 | 6.54 |
| 2020-04-29 | 7.25 | 6.82 | 6.82 | 7.13 | 250800.0 | 6.43 |
| 2020-04-28 | 7.42 | 6.67 | 7.31 | 6.7 | 295000.0 | 6.04 |
| 2020-04-27 | 7.2 | 6.56 | 6.58 | 7.03 | 305200.0 | 6.34 |
| 2020-04-24 | 6.48 | 5.99 | 6.05 | 6.47 | 184500.0 | 5.83 |
| 2020-04-23 | 6.08 | 5.75 | 5.8 | 5.9 | 216000.0 | 5.32 |
| 2020-04-22 | 6.21 | 5.67 | 6.2 | 5.72 | 342100.0 | 5.16 |
| 2020-04-21 | 6.12 | 5.86 | 6.0 | 6.07 | 176600.0 | 5.47 |
| 2020-04-20 | 6.17 | 5.88 | 6.0 | 6.1 | 273100.0 | 5.5 |
| 2020-04-17 | 6.41 | 5.96 | 6.35 | 6.01 | 184700.0 | 5.42 |
| 2020-04-16 | 6.34 | 5.96 | 6.26 | 6.03 | 193900.0 | 5.44 |
| 2020-04-15 | 6.51 | 6.16 | 6.5 | 6.27 | 258800.0 | 5.65 |
| 2020-04-14 | 6.95 | 6.46 | 6.61 | 6.73 | 351300.0 | 5.98 |
| 2020-04-13 | 6.84 | 5.94 | 6.47 | 6.44 | 433800.0 | 5.73 |
| 2020-04-09 | 6.75 | 5.93 | 5.96 | 6.53 | 739800.0 | 5.81 |
| 2020-04-08 | 5.91 | 5.16 | 5.24 | 5.66 | 507900.0 | 5.03 |
| 2020-04-07 | 5.47 | 4.91 | 4.91 | 5.1 | 625900.0 | 4.53 |
| 2020-04-06 | 4.98 | 4.56 | 4.68 | 4.67 | 648900.0 | 4.15 |
| 2020-04-03 | 4.7 | 4.2 | 4.7 | 4.46 | 485300.0 | 3.97 |
| 2020-04-02 | 4.72 | 4.41 | 4.54 | 4.49 | 260800.0 | 3.99 |
| 2020-04-01 | 4.91 | 4.43 | 4.79 | 4.52 | 447700.0 | 4.02 |
| 2020-03-31 | 5.0 | 4.77 | 4.96 | 4.86 | 345500.0 | 4.32 |
| 2020-03-30 | 5.5 | 4.95 | 5.5 | 4.95 | 562900.0 | 4.4 |
| 2020-03-27 | 5.65 | 5.02 | 5.22 | 5.53 | 528300.0 | 4.92 |
| 2020-03-26 | 5.91 | 4.72 | 4.72 | 5.28 | 574800.0 | 4.69 |
| 2020-03-25 | 5.43 | 4.57 | 4.59 | 4.67 | 725100.0 | 4.15 |
| 2020-03-24 | 4.73 | 4.05 | 4.21 | 4.53 | 340700.0 | 4.03 |
| 2020-03-23 | 4.49 | 3.75 | 4.37 | 3.9 | 561900.0 | 3.47 |
| 2020-03-20 | 5.0 | 3.88 | 4.75 | 4.41 | 970000.0 | 3.92 |
| 2020-03-19 | 5.0 | 3.34 | 3.65 | 4.68 | 659700.0 | 4.16 |
| 2020-03-18 | 5.06 | 3.72 | 4.95 | 3.75 | 907600.0 | 3.33 |
| 2020-03-17 | 6.63 | 5.32 | 6.5 | 5.32 | 565400.0 | 4.73 |
| 2020-03-16 | 7.12 | 6.47 | 7.12 | 6.48 | 460500.0 | 5.68 |
| 2020-03-13 | 8.35 | 7.58 | 7.99 | 7.84 | 427300.0 | 6.87 |
| 2020-03-12 | 9.1 | 7.71 | 8.91 | 7.85 | 525500.0 | 6.88 |
| 2020-03-11 | 9.99 | 9.55 | 9.9 | 9.65 | 365400.0 | 8.45 |
| 2020-03-10 | 10.47 | 9.61 | 10.35 | 10.13 | 361700.0 | 8.87 |
| 2020-03-09 | 10.88 | 9.81 | 10.82 | 9.97 | 569500.0 | 8.73 |
| 2020-03-06 | 11.48 | 11.1 | 11.3 | 11.23 | 216300.0 | 9.84 |
| 2020-03-05 | 11.65 | 11.4 | 11.52 | 11.54 | 221500.0 | 10.11 |
| 2020-03-04 | 11.8 | 11.54 | 11.68 | 11.69 | 139600.0 | 10.24 |
| 2020-03-03 | 11.64 | 11.37 | 11.41 | 11.46 | 309000.0 | 10.04 |
| 2020-03-02 | 11.37 | 10.83 | 10.91 | 11.32 | 325900.0 | 9.92 |
| 2020-02-28 | 11.35 | 10.7 | 11.35 | 10.74 | 955500.0 | 9.41 |
| 2020-02-27 | 11.75 | 11.33 | 11.67 | 11.48 | 262300.0 | 10.06 |
| 2020-02-26 | 11.99 | 11.65 | 11.69 | 11.7 | 251500.0 | 10.25 |
| 2020-02-25 | 12.22 | 11.67 | 12.15 | 11.69 | 378200.0 | 10.24 |
| 2020-02-24 | 12.27 | 12.17 | 12.25 | 12.18 | 90200.0 | 10.67 |
| 2020-02-21 | 12.46 | 12.28 | 12.46 | 12.32 | 155900.0 | 10.79 |
| 2020-02-20 | 12.5 | 12.37 | 12.4 | 12.47 | 112500.0 | 10.92 |
| 2020-02-19 | 12.47 | 12.35 | 12.43 | 12.37 | 92500.0 | 10.84 |
| 2020-02-18 | 12.63 | 12.45 | 12.6 | 12.47 | 111400.0 | 10.92 |