| 名前 | PennantPark Investment Corporation Common Stock |
| ティッカー | PNNT |
| 国 | United States |
| 上場年 | 2007.0 |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 5.82 | 5.49 | 5.55 | 5.53 | 771700.0 | 5.53 |
| 2021-02-12 | 5.6 | 5.43 | 5.58 | 5.55 | 590200.0 | 5.55 |
| 2021-02-11 | 5.75 | 5.55 | 5.75 | 5.56 | 944000.0 | 5.56 |
| 2021-02-10 | 5.99 | 5.6 | 5.78 | 5.68 | 963300.0 | 5.68 |
| 2021-02-09 | 5.66 | 5.51 | 5.61 | 5.59 | 508700.0 | 5.59 |
| 2021-02-08 | 5.77 | 5.66 | 5.75 | 5.66 | 461000.0 | 5.66 |
| 2021-02-05 | 5.8 | 5.6 | 5.63 | 5.7 | 675300.0 | 5.7 |
| 2021-02-04 | 5.66 | 5.47 | 5.47 | 5.62 | 421400.0 | 5.62 |
| 2021-02-03 | 5.6 | 5.35 | 5.55 | 5.45 | 410200.0 | 5.45 |
| 2021-02-02 | 5.57 | 5.29 | 5.29 | 5.55 | 822100.0 | 5.55 |
| 2021-02-01 | 5.27 | 5.15 | 5.22 | 5.25 | 707700.0 | 5.25 |
| 2021-01-29 | 5.32 | 5.1 | 5.28 | 5.2 | 837600.0 | 5.2 |
| 2021-01-28 | 5.34 | 5.23 | 5.33 | 5.29 | 490300.0 | 5.29 |
| 2021-01-27 | 5.43 | 5.27 | 5.27 | 5.33 | 668300.0 | 5.33 |
| 2021-01-26 | 5.36 | 5.25 | 5.27 | 5.34 | 939600.0 | 5.34 |
| 2021-01-25 | 5.27 | 5.13 | 5.18 | 5.25 | 719500.0 | 5.25 |
| 2021-01-22 | 5.2 | 5.09 | 5.19 | 5.16 | 437300.0 | 5.16 |
| 2021-01-21 | 5.23 | 5.06 | 5.1 | 5.21 | 493500.0 | 5.21 |
| 2021-01-20 | 5.13 | 5.03 | 5.09 | 5.06 | 502200.0 | 5.06 |
| 2021-01-19 | 5.17 | 5.04 | 5.15 | 5.08 | 572700.0 | 5.08 |
| 2021-01-15 | 5.13 | 5.03 | 5.12 | 5.12 | 1036900.0 | 5.12 |
| 2021-01-14 | 5.15 | 4.95 | 5.0 | 5.11 | 576400.0 | 5.11 |
| 2021-01-13 | 5.0 | 4.75 | 4.75 | 5.0 | 896900.0 | 5.0 |
| 2021-01-12 | 4.76 | 4.66 | 4.71 | 4.75 | 219300.0 | 4.75 |
| 2021-01-11 | 4.85 | 4.68 | 4.75 | 4.7 | 570100.0 | 4.7 |
| 2021-01-08 | 4.81 | 4.65 | 4.78 | 4.8 | 401300.0 | 4.8 |
| 2021-01-07 | 4.8 | 4.59 | 4.6 | 4.77 | 723300.0 | 4.77 |
| 2021-01-06 | 4.68 | 4.54 | 4.56 | 4.56 | 824400.0 | 4.56 |
| 2021-01-05 | 4.58 | 4.41 | 4.45 | 4.56 | 756200.0 | 4.56 |
| 2021-01-04 | 4.69 | 4.36 | 4.64 | 4.49 | 1973900.0 | 4.49 |
| 2020-12-31 | 4.61 | 4.53 | 4.56 | 4.61 | 290900.0 | 4.61 |
| 2020-12-30 | 4.6 | 4.56 | 4.56 | 4.58 | 363100.0 | 4.58 |
| 2020-12-29 | 4.61 | 4.51 | 4.53 | 4.57 | 668000.0 | 4.57 |
| 2020-12-28 | 4.57 | 4.5 | 4.53 | 4.53 | 414700.0 | 4.53 |
| 2020-12-24 | 4.57 | 4.51 | 4.52 | 4.52 | 193900.0 | 4.52 |
| 2020-12-23 | 4.6 | 4.5 | 4.52 | 4.51 | 277500.0 | 4.51 |
| 2020-12-22 | 4.58 | 4.47 | 4.52 | 4.47 | 473700.0 | 4.47 |
| 2020-12-21 | 4.59 | 4.45 | 4.59 | 4.45 | 622100.0 | 4.45 |
| 2020-12-18 | 4.65 | 4.41 | 4.5 | 4.6 | 3159600.0 | 4.6 |
| 2020-12-17 | 4.5 | 4.34 | 4.45 | 4.44 | 769800.0 | 4.44 |
| 2020-12-16 | 4.48 | 4.36 | 4.45 | 4.4 | 664700.0 | 4.4 |
| 2020-12-15 | 4.66 | 4.43 | 4.5 | 4.55 | 781200.0 | 4.43 |
| 2020-12-14 | 4.66 | 4.43 | 4.53 | 4.49 | 767400.0 | 4.37 |
| 2020-12-11 | 4.55 | 4.45 | 4.51 | 4.51 | 291600.0 | 4.39 |
| 2020-12-10 | 4.57 | 4.5 | 4.56 | 4.51 | 360100.0 | 4.39 |
| 2020-12-09 | 4.64 | 4.47 | 4.63 | 4.58 | 632500.0 | 4.46 |
| 2020-12-08 | 4.64 | 4.5 | 4.52 | 4.61 | 536200.0 | 4.49 |
| 2020-12-07 | 4.6 | 4.4 | 4.6 | 4.52 | 428300.0 | 4.4 |
| 2020-12-04 | 4.68 | 4.57 | 4.63 | 4.6 | 431100.0 | 4.48 |
| 2020-12-03 | 4.64 | 4.35 | 4.45 | 4.62 | 536000.0 | 4.5 |
| 2020-12-02 | 4.5 | 4.45 | 4.48 | 4.46 | 239600.0 | 4.34 |
| 2020-12-01 | 4.59 | 4.46 | 4.53 | 4.48 | 358600.0 | 4.36 |
| 2020-11-30 | 4.63 | 4.42 | 4.6 | 4.49 | 575800.0 | 4.37 |
| 2020-11-27 | 4.68 | 4.53 | 4.68 | 4.6 | 269700.0 | 4.48 |
| 2020-11-25 | 4.69 | 4.46 | 4.53 | 4.58 | 740300.0 | 4.46 |
| 2020-11-24 | 4.65 | 4.35 | 4.47 | 4.57 | 1167600.0 | 4.45 |
| 2020-11-23 | 4.55 | 4.3 | 4.3 | 4.47 | 960700.0 | 4.35 |
| 2020-11-20 | 4.41 | 4.0 | 4.15 | 4.26 | 1698000.0 | 4.15 |
| 2020-11-19 | 4.29 | 3.8 | 3.82 | 4.21 | 2169800.0 | 4.1 |
| 2020-11-18 | 3.64 | 3.51 | 3.56 | 3.57 | 454800.0 | 3.48 |
| 2020-11-17 | 3.58 | 3.38 | 3.44 | 3.52 | 423100.0 | 3.43 |
| 2020-11-16 | 3.45 | 3.32 | 3.4 | 3.42 | 708000.0 | 3.33 |
| 2020-11-13 | 3.33 | 3.15 | 3.17 | 3.29 | 603700.0 | 3.2 |
| 2020-11-12 | 3.29 | 3.12 | 3.29 | 3.13 | 473100.0 | 3.05 |
| 2020-11-11 | 3.33 | 3.13 | 3.13 | 3.28 | 510100.0 | 3.19 |
| 2020-11-10 | 3.24 | 3.14 | 3.2 | 3.15 | 488900.0 | 3.07 |
| 2020-11-09 | 3.28 | 3.06 | 3.09 | 3.19 | 795300.0 | 3.11 |
| 2020-11-06 | 3.06 | 2.99 | 3.03 | 3.02 | 405400.0 | 2.94 |
| 2020-11-05 | 3.06 | 2.92 | 2.93 | 3.05 | 410200.0 | 2.97 |
| 2020-11-04 | 3.01 | 2.84 | 2.94 | 2.9 | 569000.0 | 2.82 |
| 2020-11-03 | 2.96 | 2.89 | 2.91 | 2.92 | 228000.0 | 2.84 |
| 2020-11-02 | 2.98 | 2.88 | 2.93 | 2.88 | 185100.0 | 2.8 |
| 2020-10-30 | 2.98 | 2.85 | 2.96 | 2.91 | 332600.0 | 2.83 |
| 2020-10-29 | 2.95 | 2.8 | 2.87 | 2.93 | 277000.0 | 2.85 |
| 2020-10-28 | 3.01 | 2.85 | 3.0 | 2.85 | 749700.0 | 2.77 |
| 2020-10-27 | 3.07 | 3.0 | 3.03 | 3.0 | 237300.0 | 2.92 |
| 2020-10-26 | 3.07 | 3.02 | 3.04 | 3.05 | 283300.0 | 2.97 |
| 2020-10-23 | 3.1 | 3.05 | 3.06 | 3.08 | 364100.0 | 3.0 |
| 2020-10-22 | 3.12 | 3.05 | 3.1 | 3.06 | 397800.0 | 2.98 |
| 2020-10-21 | 3.12 | 3.08 | 3.1 | 3.11 | 206400.0 | 3.03 |
| 2020-10-20 | 3.16 | 3.1 | 3.15 | 3.1 | 237700.0 | 3.02 |
| 2020-10-19 | 3.2 | 3.09 | 3.18 | 3.12 | 213600.0 | 3.04 |
| 2020-10-16 | 3.22 | 3.16 | 3.2 | 3.16 | 141400.0 | 3.08 |
| 2020-10-15 | 3.27 | 3.2 | 3.25 | 3.2 | 177400.0 | 3.12 |
| 2020-10-14 | 3.32 | 3.26 | 3.26 | 3.27 | 137700.0 | 3.18 |
| 2020-10-13 | 3.35 | 3.27 | 3.27 | 3.28 | 241900.0 | 3.19 |
| 2020-10-12 | 3.34 | 3.28 | 3.3 | 3.28 | 193200.0 | 3.19 |
| 2020-10-09 | 3.38 | 3.31 | 3.37 | 3.32 | 199000.0 | 3.23 |
| 2020-10-08 | 3.42 | 3.35 | 3.38 | 3.37 | 101600.0 | 3.28 |
| 2020-10-07 | 3.39 | 3.31 | 3.36 | 3.37 | 222200.0 | 3.28 |
| 2020-10-06 | 3.42 | 3.31 | 3.36 | 3.34 | 175400.0 | 3.25 |
| 2020-10-05 | 3.4 | 3.28 | 3.37 | 3.34 | 160000.0 | 3.25 |
| 2020-10-02 | 3.37 | 3.26 | 3.26 | 3.34 | 161000.0 | 3.25 |
| 2020-10-01 | 3.37 | 3.22 | 3.24 | 3.36 | 308300.0 | 3.27 |
| 2020-09-30 | 3.28 | 3.19 | 3.22 | 3.19 | 272200.0 | 3.11 |
| 2020-09-29 | 3.33 | 3.21 | 3.25 | 3.22 | 187900.0 | 3.14 |
| 2020-09-28 | 3.35 | 3.19 | 3.19 | 3.25 | 290300.0 | 3.16 |
| 2020-09-25 | 3.2 | 3.1 | 3.12 | 3.15 | 196900.0 | 3.07 |
| 2020-09-24 | 3.19 | 3.11 | 3.17 | 3.12 | 432900.0 | 3.04 |
| 2020-09-23 | 3.35 | 3.2 | 3.3 | 3.2 | 204600.0 | 3.12 |
| 2020-09-22 | 3.4 | 3.28 | 3.35 | 3.31 | 321000.0 | 3.22 |
| 2020-09-21 | 3.43 | 3.32 | 3.41 | 3.37 | 337000.0 | 3.28 |
| 2020-09-18 | 3.54 | 3.36 | 3.52 | 3.39 | 538100.0 | 3.3 |
| 2020-09-17 | 3.6 | 3.49 | 3.59 | 3.51 | 230100.0 | 3.42 |
| 2020-09-16 | 3.66 | 3.58 | 3.64 | 3.61 | 341500.0 | 3.51 |
| 2020-09-15 | 3.8 | 3.73 | 3.74 | 3.78 | 317700.0 | 3.56 |
| 2020-09-14 | 3.79 | 3.69 | 3.69 | 3.74 | 217300.0 | 3.53 |
| 2020-09-11 | 3.75 | 3.66 | 3.68 | 3.69 | 135500.0 | 3.48 |
| 2020-09-10 | 3.8 | 3.66 | 3.74 | 3.67 | 360800.0 | 3.46 |
| 2020-09-09 | 3.8 | 3.63 | 3.71 | 3.73 | 408900.0 | 3.52 |
| 2020-09-08 | 3.7 | 3.53 | 3.53 | 3.66 | 359800.0 | 3.45 |
| 2020-09-04 | 3.7 | 3.41 | 3.56 | 3.53 | 455600.0 | 3.33 |
| 2020-09-03 | 3.66 | 3.5 | 3.63 | 3.52 | 276300.0 | 3.32 |
| 2020-09-02 | 3.65 | 3.5 | 3.61 | 3.65 | 357500.0 | 3.44 |
| 2020-09-01 | 3.62 | 3.47 | 3.53 | 3.61 | 333700.0 | 3.4 |
| 2020-08-31 | 3.55 | 3.44 | 3.5 | 3.53 | 240800.0 | 3.33 |
| 2020-08-28 | 3.5 | 3.32 | 3.33 | 3.47 | 384000.0 | 3.27 |
| 2020-08-27 | 3.35 | 3.25 | 3.25 | 3.33 | 175000.0 | 3.14 |
| 2020-08-26 | 3.31 | 3.25 | 3.31 | 3.28 | 154400.0 | 3.09 |
| 2020-08-25 | 3.35 | 3.25 | 3.34 | 3.3 | 102400.0 | 3.11 |
| 2020-08-24 | 3.36 | 3.26 | 3.29 | 3.33 | 251700.0 | 3.14 |
| 2020-08-21 | 3.39 | 3.26 | 3.39 | 3.27 | 249900.0 | 3.08 |
| 2020-08-20 | 3.42 | 3.33 | 3.37 | 3.39 | 103100.0 | 3.2 |
| 2020-08-19 | 3.45 | 3.37 | 3.39 | 3.4 | 159300.0 | 3.21 |
| 2020-08-18 | 3.51 | 3.39 | 3.5 | 3.39 | 271800.0 | 3.2 |
| 2020-08-17 | 3.57 | 3.5 | 3.54 | 3.51 | 230700.0 | 3.31 |
| 2020-08-14 | 3.61 | 3.54 | 3.57 | 3.56 | 145900.0 | 3.36 |
| 2020-08-13 | 3.71 | 3.55 | 3.62 | 3.61 | 218000.0 | 3.4 |
| 2020-08-12 | 3.72 | 3.6 | 3.72 | 3.63 | 158300.0 | 3.42 |
| 2020-08-11 | 3.75 | 3.56 | 3.61 | 3.67 | 522800.0 | 3.46 |
| 2020-08-10 | 3.6 | 3.4 | 3.45 | 3.56 | 259900.0 | 3.36 |
| 2020-08-07 | 3.55 | 3.37 | 3.52 | 3.43 | 238400.0 | 3.23 |
| 2020-08-06 | 3.63 | 3.44 | 3.44 | 3.56 | 421600.0 | 3.36 |
| 2020-08-05 | 3.52 | 3.41 | 3.45 | 3.49 | 291400.0 | 3.29 |
| 2020-08-04 | 3.51 | 3.09 | 3.09 | 3.45 | 659200.0 | 3.25 |
| 2020-08-03 | 3.14 | 3.02 | 3.05 | 3.09 | 215100.0 | 2.91 |
| 2020-07-31 | 3.11 | 3.02 | 3.07 | 3.05 | 164900.0 | 2.88 |
| 2020-07-30 | 3.11 | 3.03 | 3.08 | 3.1 | 125700.0 | 2.92 |
| 2020-07-29 | 3.13 | 3.04 | 3.07 | 3.12 | 144500.0 | 2.94 |
| 2020-07-28 | 3.1 | 3.05 | 3.09 | 3.07 | 213500.0 | 2.89 |
| 2020-07-27 | 3.26 | 3.09 | 3.23 | 3.09 | 191100.0 | 2.91 |
| 2020-07-24 | 3.27 | 3.13 | 3.17 | 3.24 | 221700.0 | 3.05 |
| 2020-07-23 | 3.22 | 3.16 | 3.2 | 3.19 | 138700.0 | 3.01 |
| 2020-07-22 | 3.23 | 3.14 | 3.15 | 3.21 | 193700.0 | 3.03 |
| 2020-07-21 | 3.18 | 3.05 | 3.14 | 3.17 | 267900.0 | 2.99 |
| 2020-07-20 | 3.07 | 3.0 | 3.02 | 3.01 | 227900.0 | 2.84 |
| 2020-07-17 | 3.17 | 3.05 | 3.14 | 3.06 | 157700.0 | 2.88 |
| 2020-07-16 | 3.18 | 3.1 | 3.11 | 3.14 | 118600.0 | 2.96 |
| 2020-07-15 | 3.18 | 3.1 | 3.1 | 3.13 | 230800.0 | 2.95 |
| 2020-07-14 | 3.14 | 3.05 | 3.11 | 3.06 | 227800.0 | 2.88 |
| 2020-07-13 | 3.19 | 3.06 | 3.12 | 3.15 | 199500.0 | 2.97 |
| 2020-07-10 | 3.14 | 3.05 | 3.05 | 3.09 | 319700.0 | 2.91 |
| 2020-07-09 | 3.19 | 3.03 | 3.14 | 3.08 | 272800.0 | 2.9 |
| 2020-07-08 | 3.22 | 3.12 | 3.15 | 3.15 | 295000.0 | 2.97 |
| 2020-07-07 | 3.22 | 3.15 | 3.19 | 3.15 | 253000.0 | 2.97 |
| 2020-07-06 | 3.4 | 3.21 | 3.35 | 3.25 | 345800.0 | 3.06 |
| 2020-07-02 | 3.52 | 3.3 | 3.42 | 3.32 | 412900.0 | 3.13 |
| 2020-07-01 | 3.57 | 3.38 | 3.57 | 3.39 | 379600.0 | 3.2 |
| 2020-06-30 | 3.51 | 3.42 | 3.43 | 3.51 | 186600.0 | 3.31 |
| 2020-06-29 | 3.52 | 3.32 | 3.34 | 3.45 | 380200.0 | 3.25 |
| 2020-06-26 | 3.41 | 3.25 | 3.39 | 3.3 | 243100.0 | 3.11 |
| 2020-06-25 | 3.47 | 3.29 | 3.32 | 3.44 | 310400.0 | 3.24 |
| 2020-06-24 | 3.4 | 3.23 | 3.39 | 3.35 | 456300.0 | 3.16 |
| 2020-06-23 | 3.46 | 3.38 | 3.46 | 3.39 | 330200.0 | 3.2 |
| 2020-06-22 | 3.44 | 3.32 | 3.42 | 3.43 | 261600.0 | 3.23 |
| 2020-06-19 | 3.59 | 3.4 | 3.56 | 3.44 | 772100.0 | 3.24 |
| 2020-06-18 | 3.57 | 3.43 | 3.44 | 3.49 | 299600.0 | 3.29 |
| 2020-06-17 | 3.69 | 3.45 | 3.65 | 3.48 | 353000.0 | 3.28 |
| 2020-06-16 | 3.83 | 3.63 | 3.77 | 3.64 | 570500.0 | 3.43 |
| 2020-06-15 | 3.84 | 3.63 | 3.77 | 3.77 | 976100.0 | 3.44 |
| 2020-06-12 | 3.8 | 3.54 | 3.67 | 3.8 | 627600.0 | 3.47 |
| 2020-06-11 | 3.73 | 3.44 | 3.64 | 3.46 | 613800.0 | 3.16 |
| 2020-06-10 | 4.12 | 3.71 | 4.11 | 3.86 | 1023000.0 | 3.52 |
| 2020-06-09 | 4.17 | 3.96 | 4.17 | 4.09 | 707500.0 | 3.73 |
| 2020-06-08 | 4.21 | 3.9 | 3.94 | 4.19 | 583300.0 | 3.82 |
| 2020-06-05 | 4.03 | 3.7 | 3.77 | 3.78 | 628600.0 | 3.45 |
| 2020-06-04 | 3.69 | 3.52 | 3.52 | 3.6 | 523200.0 | 3.29 |
| 2020-06-03 | 3.54 | 3.46 | 3.47 | 3.52 | 540900.0 | 3.21 |
| 2020-06-02 | 3.44 | 3.33 | 3.41 | 3.4 | 260400.0 | 3.1 |
| 2020-06-01 | 3.47 | 3.21 | 3.28 | 3.39 | 411100.0 | 3.09 |
| 2020-05-29 | 3.4 | 3.24 | 3.4 | 3.28 | 355200.0 | 2.99 |
| 2020-05-28 | 3.59 | 3.3 | 3.59 | 3.38 | 467700.0 | 3.08 |
| 2020-05-27 | 3.48 | 3.27 | 3.35 | 3.47 | 364900.0 | 3.17 |
| 2020-05-26 | 3.35 | 3.23 | 3.3 | 3.25 | 509500.0 | 2.97 |
| 2020-05-22 | 3.27 | 3.18 | 3.27 | 3.2 | 305600.0 | 2.92 |
| 2020-05-21 | 3.18 | 3.08 | 3.11 | 3.17 | 276800.0 | 2.89 |
| 2020-05-20 | 3.09 | 2.9 | 2.91 | 3.05 | 287000.0 | 2.78 |
| 2020-05-19 | 2.99 | 2.82 | 2.97 | 2.83 | 278000.0 | 2.58 |
| 2020-05-18 | 2.99 | 2.84 | 2.89 | 2.99 | 328600.0 | 2.73 |
| 2020-05-15 | 2.82 | 2.72 | 2.78 | 2.73 | 290100.0 | 2.49 |
| 2020-05-14 | 2.9 | 2.64 | 2.79 | 2.82 | 260300.0 | 2.57 |
| 2020-05-13 | 2.94 | 2.7 | 2.89 | 2.87 | 456200.0 | 2.62 |
| 2020-05-12 | 3.22 | 2.88 | 3.16 | 2.89 | 492100.0 | 2.64 |
| 2020-05-11 | 3.05 | 2.95 | 3.04 | 3.0 | 414700.0 | 2.74 |
| 2020-05-08 | 3.17 | 3.01 | 3.13 | 3.03 | 346400.0 | 2.77 |
| 2020-05-07 | 3.2 | 2.99 | 3.05 | 3.06 | 407700.0 | 2.79 |
| 2020-05-06 | 3.05 | 2.8 | 2.89 | 3.0 | 364500.0 | 2.74 |
| 2020-05-05 | 3.18 | 2.82 | 3.15 | 2.89 | 788900.0 | 2.64 |
| 2020-05-04 | 3.11 | 2.9 | 3.09 | 3.1 | 315500.0 | 2.83 |
| 2020-05-01 | 3.2 | 3.0 | 3.17 | 3.13 | 240500.0 | 2.86 |
| 2020-04-30 | 3.33 | 3.12 | 3.33 | 3.23 | 437400.0 | 2.95 |
| 2020-04-29 | 3.42 | 3.23 | 3.29 | 3.33 | 515200.0 | 3.04 |
| 2020-04-28 | 3.47 | 3.12 | 3.36 | 3.15 | 573500.0 | 2.88 |
| 2020-04-27 | 3.38 | 3.03 | 3.15 | 3.29 | 710100.0 | 3.0 |
| 2020-04-24 | 3.14 | 2.85 | 2.95 | 3.13 | 350100.0 | 2.86 |
| 2020-04-23 | 2.98 | 2.77 | 2.81 | 2.88 | 375000.0 | 2.63 |
| 2020-04-22 | 2.84 | 2.68 | 2.84 | 2.76 | 400400.0 | 2.52 |
| 2020-04-21 | 2.91 | 2.7 | 2.81 | 2.75 | 417200.0 | 2.51 |
| 2020-04-20 | 3.05 | 2.84 | 3.0 | 2.87 | 642200.0 | 2.62 |
| 2020-04-17 | 3.38 | 3.11 | 3.25 | 3.13 | 489700.0 | 2.86 |
| 2020-04-16 | 3.46 | 3.14 | 3.35 | 3.16 | 275100.0 | 2.88 |
| 2020-04-15 | 3.56 | 3.31 | 3.56 | 3.33 | 338200.0 | 3.04 |
| 2020-04-14 | 3.82 | 3.57 | 3.72 | 3.65 | 579600.0 | 3.33 |
| 2020-04-13 | 3.62 | 3.06 | 3.51 | 3.59 | 1349000.0 | 3.28 |
| 2020-04-09 | 3.7 | 3.29 | 3.36 | 3.4 | 1204800.0 | 3.1 |
| 2020-04-08 | 3.37 | 3.0 | 3.01 | 3.2 | 618000.0 | 2.92 |
| 2020-04-07 | 3.2 | 2.85 | 2.93 | 2.9 | 616200.0 | 2.65 |
| 2020-04-06 | 2.81 | 2.5 | 2.53 | 2.72 | 724900.0 | 2.48 |
| 2020-04-03 | 2.48 | 2.14 | 2.48 | 2.32 | 776200.0 | 2.12 |
| 2020-04-02 | 2.61 | 2.35 | 2.37 | 2.42 | 855700.0 | 2.21 |
| 2020-04-01 | 2.79 | 2.31 | 2.77 | 2.33 | 696400.0 | 2.13 |
| 2020-03-31 | 2.67 | 2.5 | 2.61 | 2.59 | 483400.0 | 2.36 |
| 2020-03-30 | 2.79 | 2.56 | 2.79 | 2.62 | 678500.0 | 2.39 |
| 2020-03-27 | 2.98 | 2.66 | 2.87 | 2.78 | 773000.0 | 2.54 |
| 2020-03-26 | 3.18 | 2.55 | 2.55 | 2.91 | 1255100.0 | 2.66 |
| 2020-03-25 | 2.89 | 2.25 | 2.25 | 2.52 | 1013300.0 | 2.3 |
| 2020-03-24 | 2.43 | 2.18 | 2.18 | 2.2 | 578000.0 | 2.01 |
| 2020-03-23 | 2.37 | 1.95 | 2.3 | 1.95 | 1109300.0 | 1.78 |
| 2020-03-20 | 2.8 | 2.32 | 2.66 | 2.35 | 1131400.0 | 2.14 |
| 2020-03-19 | 2.6 | 1.9 | 2.0 | 2.49 | 1350900.0 | 2.27 |
| 2020-03-18 | 2.52 | 1.76 | 2.5 | 2.01 | 2022600.0 | 1.83 |
| 2020-03-17 | 3.17 | 2.63 | 3.09 | 2.63 | 1138000.0 | 2.4 |
| 2020-03-16 | 3.75 | 3.13 | 3.72 | 3.17 | 1058500.0 | 2.73 |
| 2020-03-13 | 4.31 | 3.96 | 4.0 | 4.06 | 805800.0 | 3.5 |
| 2020-03-12 | 4.1 | 3.69 | 3.98 | 3.72 | 1317700.0 | 3.2 |
| 2020-03-11 | 4.84 | 4.51 | 4.77 | 4.56 | 721200.0 | 3.93 |
| 2020-03-10 | 5.24 | 4.79 | 5.16 | 4.86 | 609100.0 | 4.18 |
| 2020-03-09 | 5.6 | 4.93 | 5.4 | 4.97 | 821700.0 | 4.28 |
| 2020-03-06 | 5.96 | 5.7 | 5.89 | 5.79 | 986500.0 | 4.98 |
| 2020-03-05 | 6.04 | 5.88 | 5.94 | 6.01 | 426900.0 | 5.17 |
| 2020-03-04 | 6.1 | 5.9 | 5.95 | 6.04 | 443900.0 | 5.2 |
| 2020-03-03 | 6.05 | 5.83 | 5.9 | 5.87 | 492800.0 | 5.05 |
| 2020-03-02 | 5.96 | 5.72 | 5.74 | 5.9 | 477300.0 | 5.08 |
| 2020-02-28 | 5.91 | 5.68 | 5.76 | 5.73 | 1599900.0 | 4.93 |
| 2020-02-27 | 6.17 | 5.87 | 6.14 | 5.91 | 1094900.0 | 5.09 |
| 2020-02-26 | 6.34 | 6.22 | 6.24 | 6.24 | 408600.0 | 5.37 |
| 2020-02-25 | 6.54 | 6.17 | 6.49 | 6.25 | 676100.0 | 5.38 |
| 2020-02-24 | 6.54 | 6.46 | 6.5 | 6.48 | 527900.0 | 5.58 |
| 2020-02-21 | 6.61 | 6.51 | 6.61 | 6.56 | 302000.0 | 5.65 |
| 2020-02-20 | 6.62 | 6.54 | 6.57 | 6.61 | 242600.0 | 5.69 |
| 2020-02-19 | 6.6 | 6.52 | 6.6 | 6.56 | 389800.0 | 5.65 |
| 2020-02-18 | 6.6 | 6.55 | 6.59 | 6.58 | 233400.0 | 5.66 |