| 名前 | Royce Micro-Cap Trust Inc. Common Stock |
| ティッカー | RMT |
| 国 | United States |
| 上場年 | nan |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 12.26 | 12.08 | 12.14 | 12.15 | 149600.0 | 12.15 |
| 2021-02-12 | 12.15 | 11.99 | 12.1 | 12.11 | 158300.0 | 12.11 |
| 2021-02-11 | 12.2 | 11.9 | 12.12 | 12.06 | 140900.0 | 12.06 |
| 2021-02-10 | 12.28 | 12.0 | 12.19 | 12.06 | 190800.0 | 12.06 |
| 2021-02-09 | 12.15 | 11.97 | 11.98 | 12.08 | 169600.0 | 12.08 |
| 2021-02-08 | 11.97 | 11.7 | 11.7 | 11.93 | 158100.0 | 11.93 |
| 2021-02-05 | 11.64 | 11.48 | 11.48 | 11.63 | 138600.0 | 11.63 |
| 2021-02-04 | 11.44 | 11.27 | 11.27 | 11.42 | 125400.0 | 11.42 |
| 2021-02-03 | 11.32 | 11.11 | 11.19 | 11.16 | 424600.0 | 11.16 |
| 2021-02-02 | 11.17 | 11.02 | 11.05 | 11.16 | 114900.0 | 11.16 |
| 2021-02-01 | 10.94 | 10.71 | 10.76 | 10.93 | 74600.0 | 10.93 |
| 2021-01-29 | 10.83 | 10.55 | 10.77 | 10.62 | 131700.0 | 10.62 |
| 2021-01-28 | 10.95 | 10.69 | 10.85 | 10.74 | 177800.0 | 10.74 |
| 2021-01-27 | 11.02 | 10.76 | 11.02 | 10.81 | 177000.0 | 10.81 |
| 2021-01-26 | 11.19 | 11.05 | 11.16 | 11.09 | 102100.0 | 11.09 |
| 2021-01-25 | 11.26 | 11.01 | 11.2 | 11.12 | 84600.0 | 11.12 |
| 2021-01-22 | 11.14 | 10.97 | 11.02 | 11.14 | 89200.0 | 11.14 |
| 2021-01-21 | 11.17 | 10.96 | 11.12 | 11.11 | 116000.0 | 11.11 |
| 2021-01-20 | 11.19 | 11.03 | 11.08 | 11.08 | 70600.0 | 11.08 |
| 2021-01-19 | 11.04 | 10.81 | 10.92 | 11.03 | 131900.0 | 11.03 |
| 2021-01-15 | 10.89 | 10.73 | 10.89 | 10.85 | 125800.0 | 10.85 |
| 2021-01-14 | 10.97 | 10.82 | 10.82 | 10.92 | 184800.0 | 10.92 |
| 2021-01-13 | 10.8 | 10.7 | 10.78 | 10.72 | 200200.0 | 10.72 |
| 2021-01-12 | 10.78 | 10.55 | 10.62 | 10.78 | 121700.0 | 10.78 |
| 2021-01-11 | 10.63 | 10.44 | 10.48 | 10.62 | 197700.0 | 10.62 |
| 2021-01-08 | 10.7 | 10.45 | 10.67 | 10.58 | 142100.0 | 10.58 |
| 2021-01-07 | 10.65 | 10.55 | 10.56 | 10.63 | 119500.0 | 10.63 |
| 2021-01-06 | 10.5 | 10.16 | 10.2 | 10.44 | 208900.0 | 10.44 |
| 2021-01-05 | 10.13 | 9.96 | 9.96 | 10.13 | 145000.0 | 10.13 |
| 2021-01-04 | 10.16 | 9.9 | 10.16 | 9.96 | 165800.0 | 9.96 |
| 2020-12-31 | 10.15 | 10.06 | 10.15 | 10.12 | 68800.0 | 10.12 |
| 2020-12-30 | 10.13 | 9.98 | 10.01 | 10.12 | 64700.0 | 10.12 |
| 2020-12-29 | 10.25 | 9.91 | 10.25 | 10.01 | 150500.0 | 10.01 |
| 2020-12-28 | 10.28 | 10.19 | 10.25 | 10.22 | 147300.0 | 10.22 |
| 2020-12-24 | 10.25 | 10.18 | 10.22 | 10.21 | 70900.0 | 10.21 |
| 2020-12-23 | 10.21 | 10.1 | 10.15 | 10.14 | 238500.0 | 10.14 |
| 2020-12-22 | 10.13 | 10.01 | 10.06 | 10.12 | 74300.0 | 10.12 |
| 2020-12-21 | 10.05 | 9.79 | 9.91 | 10.0 | 205800.0 | 10.0 |
| 2020-12-18 | 10.14 | 9.99 | 10.12 | 10.0 | 261500.0 | 10.0 |
| 2020-12-17 | 10.04 | 9.98 | 10.03 | 10.04 | 237900.0 | 10.04 |
| 2020-12-16 | 10.02 | 9.95 | 10.02 | 9.96 | 154100.0 | 9.96 |
| 2020-12-15 | 9.99 | 9.86 | 9.92 | 9.93 | 317900.0 | 9.93 |
| 2020-12-14 | 9.95 | 9.78 | 9.86 | 9.81 | 99000.0 | 9.81 |
| 2020-12-11 | 9.81 | 9.69 | 9.69 | 9.78 | 301200.0 | 9.78 |
| 2020-12-10 | 9.76 | 9.69 | 9.74 | 9.75 | 269000.0 | 9.75 |
| 2020-12-09 | 10.09 | 9.86 | 10.03 | 9.89 | 237300.0 | 9.74 |
| 2020-12-08 | 10.0 | 9.92 | 9.92 | 9.99 | 170200.0 | 9.84 |
| 2020-12-07 | 9.99 | 9.88 | 9.95 | 9.91 | 208400.0 | 9.76 |
| 2020-12-04 | 9.97 | 9.7 | 9.71 | 9.96 | 147500.0 | 9.81 |
| 2020-12-03 | 9.68 | 9.59 | 9.61 | 9.65 | 152300.0 | 9.5 |
| 2020-12-02 | 9.62 | 9.48 | 9.52 | 9.57 | 123300.0 | 9.42 |
| 2020-12-01 | 9.6 | 9.42 | 9.42 | 9.53 | 177700.0 | 9.39 |
| 2020-11-30 | 9.47 | 9.35 | 9.47 | 9.4 | 133600.0 | 9.26 |
| 2020-11-27 | 9.51 | 9.39 | 9.45 | 9.43 | 106400.0 | 9.29 |
| 2020-11-25 | 9.48 | 9.4 | 9.45 | 9.42 | 195700.0 | 9.28 |
| 2020-11-24 | 9.48 | 9.35 | 9.42 | 9.44 | 187700.0 | 9.3 |
| 2020-11-23 | 9.34 | 9.15 | 9.2 | 9.32 | 123000.0 | 9.18 |
| 2020-11-20 | 9.15 | 9.08 | 9.11 | 9.13 | 116000.0 | 8.99 |
| 2020-11-19 | 9.11 | 9.0 | 9.06 | 9.07 | 171700.0 | 8.93 |
| 2020-11-18 | 9.2 | 9.01 | 9.12 | 9.02 | 176100.0 | 8.88 |
| 2020-11-17 | 9.07 | 8.89 | 8.96 | 9.07 | 167700.0 | 8.93 |
| 2020-11-16 | 9.0 | 8.86 | 8.95 | 8.97 | 179600.0 | 8.83 |
| 2020-11-13 | 8.8 | 8.65 | 8.7 | 8.8 | 178500.0 | 8.67 |
| 2020-11-12 | 8.75 | 8.6 | 8.67 | 8.65 | 157000.0 | 8.52 |
| 2020-11-11 | 8.71 | 8.59 | 8.71 | 8.67 | 140300.0 | 8.54 |
| 2020-11-10 | 8.73 | 8.52 | 8.61 | 8.64 | 169100.0 | 8.51 |
| 2020-11-09 | 8.87 | 8.56 | 8.87 | 8.57 | 317800.0 | 8.44 |
| 2020-11-06 | 8.44 | 8.36 | 8.43 | 8.4 | 160800.0 | 8.27 |
| 2020-11-05 | 8.4 | 8.16 | 8.16 | 8.39 | 107100.0 | 8.26 |
| 2020-11-04 | 8.13 | 8.02 | 8.05 | 8.09 | 141400.0 | 7.97 |
| 2020-11-03 | 8.01 | 7.8 | 7.9 | 8.01 | 216100.0 | 7.89 |
| 2020-11-02 | 7.81 | 7.7 | 7.75 | 7.77 | 218900.0 | 7.65 |
| 2020-10-30 | 7.84 | 7.67 | 7.83 | 7.71 | 137300.0 | 7.59 |
| 2020-10-29 | 7.88 | 7.72 | 7.72 | 7.85 | 208500.0 | 7.73 |
| 2020-10-28 | 7.91 | 7.75 | 7.84 | 7.78 | 153000.0 | 7.66 |
| 2020-10-27 | 8.1 | 7.96 | 8.08 | 8.0 | 72300.0 | 7.88 |
| 2020-10-26 | 8.24 | 8.0 | 8.24 | 8.07 | 181500.0 | 7.95 |
| 2020-10-23 | 8.34 | 8.24 | 8.32 | 8.28 | 117200.0 | 8.15 |
| 2020-10-22 | 8.32 | 8.19 | 8.24 | 8.3 | 194200.0 | 8.17 |
| 2020-10-21 | 8.35 | 8.22 | 8.34 | 8.24 | 184700.0 | 8.12 |
| 2020-10-20 | 8.39 | 8.3 | 8.35 | 8.31 | 214200.0 | 8.18 |
| 2020-10-19 | 8.43 | 8.28 | 8.43 | 8.3 | 170600.0 | 8.17 |
| 2020-10-16 | 8.4 | 8.36 | 8.36 | 8.37 | 160200.0 | 8.24 |
| 2020-10-15 | 8.37 | 8.21 | 8.25 | 8.37 | 143200.0 | 8.24 |
| 2020-10-14 | 8.43 | 8.3 | 8.37 | 8.33 | 92300.0 | 8.2 |
| 2020-10-13 | 8.37 | 8.29 | 8.36 | 8.36 | 153200.0 | 8.23 |
| 2020-10-12 | 8.42 | 8.34 | 8.37 | 8.38 | 231200.0 | 8.25 |
| 2020-10-09 | 8.38 | 8.29 | 8.33 | 8.33 | 194300.0 | 8.2 |
| 2020-10-08 | 8.29 | 8.23 | 8.23 | 8.27 | 178500.0 | 8.14 |
| 2020-10-07 | 8.2 | 8.04 | 8.11 | 8.2 | 223600.0 | 8.08 |
| 2020-10-06 | 8.13 | 7.99 | 8.07 | 8.01 | 256200.0 | 7.89 |
| 2020-10-05 | 8.06 | 7.83 | 7.92 | 8.05 | 162000.0 | 7.93 |
| 2020-10-02 | 7.84 | 7.64 | 7.66 | 7.82 | 158800.0 | 7.7 |
| 2020-10-01 | 7.77 | 7.63 | 7.72 | 7.76 | 122700.0 | 7.64 |
| 2020-09-30 | 7.8 | 7.66 | 7.66 | 7.67 | 120900.0 | 7.55 |
| 2020-09-29 | 7.73 | 7.62 | 7.65 | 7.66 | 78900.0 | 7.54 |
| 2020-09-28 | 7.69 | 7.62 | 7.62 | 7.65 | 176900.0 | 7.53 |
| 2020-09-25 | 7.56 | 7.35 | 7.35 | 7.54 | 102100.0 | 7.43 |
| 2020-09-24 | 7.5 | 7.35 | 7.38 | 7.4 | 146700.0 | 7.29 |
| 2020-09-23 | 7.68 | 7.41 | 7.65 | 7.43 | 257200.0 | 7.32 |
| 2020-09-22 | 7.75 | 7.58 | 7.64 | 7.68 | 315600.0 | 7.56 |
| 2020-09-21 | 7.81 | 7.58 | 7.81 | 7.67 | 326000.0 | 7.55 |
| 2020-09-18 | 7.95 | 7.81 | 7.9 | 7.92 | 297500.0 | 7.8 |
| 2020-09-17 | 7.89 | 7.78 | 7.85 | 7.87 | 230400.0 | 7.75 |
| 2020-09-16 | 7.95 | 7.83 | 7.85 | 7.91 | 96700.0 | 7.79 |
| 2020-09-15 | 7.87 | 7.78 | 7.87 | 7.81 | 233700.0 | 7.69 |
| 2020-09-14 | 7.8 | 7.7 | 7.7 | 7.8 | 133200.0 | 7.68 |
| 2020-09-11 | 7.81 | 7.61 | 7.81 | 7.66 | 123800.0 | 7.54 |
| 2020-09-10 | 7.91 | 7.75 | 7.87 | 7.75 | 98400.0 | 7.63 |
| 2020-09-09 | 7.99 | 7.88 | 7.92 | 7.93 | 161600.0 | 7.66 |
| 2020-09-08 | 7.91 | 7.75 | 7.85 | 7.82 | 135700.0 | 7.56 |
| 2020-09-04 | 8.07 | 7.82 | 8.07 | 7.92 | 110400.0 | 7.65 |
| 2020-09-03 | 8.31 | 8.02 | 8.24 | 8.04 | 105600.0 | 7.77 |
| 2020-09-02 | 8.31 | 8.21 | 8.25 | 8.31 | 98400.0 | 8.03 |
| 2020-09-01 | 8.25 | 8.13 | 8.13 | 8.2 | 89100.0 | 7.92 |
| 2020-08-31 | 8.19 | 8.13 | 8.18 | 8.13 | 97600.0 | 7.86 |
| 2020-08-28 | 8.17 | 8.12 | 8.13 | 8.17 | 65600.0 | 7.89 |
| 2020-08-27 | 8.16 | 8.08 | 8.12 | 8.11 | 58700.0 | 7.84 |
| 2020-08-26 | 8.19 | 8.09 | 8.16 | 8.15 | 109300.0 | 7.87 |
| 2020-08-25 | 8.18 | 8.09 | 8.14 | 8.15 | 136800.0 | 7.87 |
| 2020-08-24 | 8.18 | 8.11 | 8.12 | 8.15 | 176300.0 | 7.87 |
| 2020-08-21 | 8.14 | 8.06 | 8.11 | 8.09 | 63200.0 | 7.82 |
| 2020-08-20 | 8.2 | 8.14 | 8.19 | 8.16 | 92500.0 | 7.88 |
| 2020-08-19 | 8.25 | 8.18 | 8.18 | 8.23 | 269800.0 | 7.95 |
| 2020-08-18 | 8.3 | 8.15 | 8.28 | 8.19 | 122200.0 | 7.91 |
| 2020-08-17 | 8.27 | 8.14 | 8.23 | 8.27 | 142200.0 | 7.99 |
| 2020-08-14 | 8.18 | 8.12 | 8.18 | 8.17 | 87700.0 | 7.89 |
| 2020-08-13 | 8.16 | 8.07 | 8.07 | 8.16 | 142200.0 | 7.88 |
| 2020-08-12 | 8.18 | 8.07 | 8.13 | 8.08 | 93800.0 | 7.81 |
| 2020-08-11 | 8.16 | 8.03 | 8.12 | 8.04 | 201900.0 | 7.77 |
| 2020-08-10 | 8.1 | 8.01 | 8.01 | 8.06 | 161900.0 | 7.79 |
| 2020-08-07 | 8.01 | 7.89 | 7.89 | 8.01 | 175200.0 | 7.74 |
| 2020-08-06 | 7.93 | 7.82 | 7.86 | 7.93 | 151300.0 | 7.66 |
| 2020-08-05 | 7.89 | 7.77 | 7.79 | 7.85 | 386200.0 | 7.58 |
| 2020-08-04 | 7.78 | 7.7 | 7.77 | 7.73 | 532900.0 | 7.47 |
| 2020-08-03 | 7.79 | 7.6 | 7.64 | 7.77 | 162500.0 | 7.51 |
| 2020-07-31 | 7.67 | 7.55 | 7.62 | 7.6 | 109000.0 | 7.34 |
| 2020-07-30 | 7.67 | 7.51 | 7.55 | 7.65 | 78200.0 | 7.39 |
| 2020-07-29 | 7.64 | 7.52 | 7.55 | 7.62 | 64000.0 | 7.36 |
| 2020-07-28 | 7.62 | 7.52 | 7.53 | 7.52 | 121900.0 | 7.27 |
| 2020-07-27 | 7.54 | 7.43 | 7.45 | 7.53 | 124500.0 | 7.28 |
| 2020-07-24 | 7.48 | 7.41 | 7.44 | 7.43 | 94600.0 | 7.18 |
| 2020-07-23 | 7.59 | 7.46 | 7.48 | 7.48 | 114600.0 | 7.23 |
| 2020-07-22 | 7.6 | 7.48 | 7.53 | 7.53 | 278100.0 | 7.28 |
| 2020-07-21 | 7.62 | 7.52 | 7.52 | 7.54 | 141300.0 | 7.29 |
| 2020-07-20 | 7.48 | 7.39 | 7.48 | 7.45 | 112700.0 | 7.2 |
| 2020-07-17 | 7.47 | 7.35 | 7.38 | 7.45 | 79700.0 | 7.2 |
| 2020-07-16 | 7.45 | 7.34 | 7.42 | 7.38 | 150800.0 | 7.13 |
| 2020-07-15 | 7.5 | 7.36 | 7.38 | 7.46 | 164800.0 | 7.21 |
| 2020-07-14 | 7.26 | 7.09 | 7.12 | 7.26 | 244500.0 | 7.01 |
| 2020-07-13 | 7.35 | 7.12 | 7.3 | 7.12 | 273800.0 | 6.88 |
| 2020-07-10 | 7.26 | 7.14 | 7.14 | 7.24 | 256200.0 | 7.0 |
| 2020-07-09 | 7.27 | 7.06 | 7.23 | 7.18 | 195500.0 | 6.94 |
| 2020-07-08 | 7.3 | 7.14 | 7.24 | 7.24 | 229700.0 | 7.0 |
| 2020-07-07 | 7.38 | 7.23 | 7.27 | 7.27 | 216800.0 | 7.02 |
| 2020-07-06 | 7.39 | 7.29 | 7.37 | 7.29 | 126500.0 | 7.04 |
| 2020-07-02 | 7.36 | 7.21 | 7.27 | 7.24 | 305800.0 | 7.0 |
| 2020-07-01 | 7.28 | 7.14 | 7.25 | 7.18 | 266400.0 | 6.94 |
| 2020-06-30 | 7.2 | 7.08 | 7.14 | 7.2 | 136400.0 | 6.96 |
| 2020-06-29 | 7.16 | 6.94 | 6.98 | 7.12 | 290300.0 | 6.88 |
| 2020-06-26 | 7.07 | 6.93 | 7.04 | 6.93 | 116100.0 | 6.7 |
| 2020-06-25 | 7.09 | 6.91 | 6.99 | 7.09 | 107000.0 | 6.85 |
| 2020-06-24 | 7.16 | 6.93 | 7.1 | 7.02 | 173400.0 | 6.78 |
| 2020-06-23 | 7.23 | 7.13 | 7.13 | 7.17 | 69900.0 | 6.93 |
| 2020-06-22 | 7.15 | 7.02 | 7.03 | 7.12 | 141300.0 | 6.88 |
| 2020-06-19 | 7.2 | 7.02 | 7.19 | 7.07 | 208800.0 | 6.83 |
| 2020-06-18 | 7.16 | 7.06 | 7.06 | 7.1 | 116000.0 | 6.86 |
| 2020-06-17 | 7.24 | 7.11 | 7.24 | 7.13 | 178000.0 | 6.89 |
| 2020-06-16 | 7.34 | 7.17 | 7.28 | 7.22 | 138000.0 | 6.98 |
| 2020-06-15 | 7.11 | 6.73 | 6.73 | 7.05 | 241200.0 | 6.81 |
| 2020-06-12 | 7.11 | 6.75 | 7.03 | 6.95 | 667300.0 | 6.72 |
| 2020-06-11 | 7.1 | 6.8 | 7.07 | 6.84 | 263900.0 | 6.61 |
| 2020-06-10 | 7.55 | 7.34 | 7.51 | 7.38 | 275800.0 | 7.13 |
| 2020-06-09 | 7.82 | 7.59 | 7.76 | 7.67 | 374300.0 | 7.27 |
| 2020-06-08 | 7.88 | 7.72 | 7.82 | 7.81 | 158800.0 | 7.4 |
| 2020-06-05 | 7.76 | 7.62 | 7.63 | 7.67 | 183400.0 | 7.27 |
| 2020-06-04 | 7.39 | 7.29 | 7.34 | 7.37 | 93500.0 | 6.98 |
| 2020-06-03 | 7.41 | 7.26 | 7.26 | 7.33 | 85900.0 | 6.94 |
| 2020-06-02 | 7.26 | 7.14 | 7.2 | 7.22 | 127000.0 | 6.84 |
| 2020-06-01 | 7.21 | 7.03 | 7.04 | 7.15 | 140400.0 | 6.77 |
| 2020-05-29 | 7.05 | 6.95 | 7.01 | 7.05 | 110600.0 | 6.68 |
| 2020-05-28 | 7.2 | 7.03 | 7.2 | 7.06 | 177600.0 | 6.69 |
| 2020-05-27 | 7.21 | 6.98 | 7.1 | 7.19 | 291900.0 | 6.81 |
| 2020-05-26 | 7.12 | 7.02 | 7.03 | 7.08 | 354500.0 | 6.71 |
| 2020-05-22 | 6.89 | 6.74 | 6.83 | 6.85 | 136900.0 | 6.49 |
| 2020-05-21 | 6.88 | 6.75 | 6.83 | 6.8 | 223200.0 | 6.44 |
| 2020-05-20 | 6.9 | 6.73 | 6.73 | 6.84 | 236000.0 | 6.48 |
| 2020-05-19 | 6.8 | 6.66 | 6.72 | 6.66 | 204000.0 | 6.31 |
| 2020-05-18 | 6.74 | 6.53 | 6.56 | 6.73 | 191100.0 | 6.38 |
| 2020-05-15 | 6.38 | 6.23 | 6.24 | 6.35 | 155200.0 | 6.02 |
| 2020-05-14 | 6.33 | 6.06 | 6.19 | 6.3 | 450100.0 | 5.97 |
| 2020-05-13 | 6.49 | 6.23 | 6.49 | 6.29 | 278700.0 | 5.96 |
| 2020-05-12 | 6.77 | 6.51 | 6.71 | 6.51 | 167500.0 | 6.17 |
| 2020-05-11 | 6.8 | 6.61 | 6.63 | 6.72 | 307600.0 | 6.37 |
| 2020-05-08 | 6.77 | 6.61 | 6.65 | 6.73 | 145100.0 | 6.38 |
| 2020-05-07 | 6.58 | 6.46 | 6.46 | 6.56 | 118100.0 | 6.21 |
| 2020-05-06 | 6.49 | 6.4 | 6.46 | 6.4 | 136700.0 | 6.06 |
| 2020-05-05 | 6.6 | 6.41 | 6.45 | 6.42 | 159200.0 | 6.08 |
| 2020-05-04 | 6.43 | 6.33 | 6.35 | 6.39 | 264900.0 | 6.05 |
| 2020-05-01 | 6.56 | 6.37 | 6.5 | 6.43 | 213000.0 | 6.09 |
| 2020-04-30 | 6.79 | 6.65 | 6.79 | 6.67 | 163400.0 | 6.32 |
| 2020-04-29 | 6.95 | 6.68 | 6.68 | 6.91 | 214100.0 | 6.55 |
| 2020-04-28 | 6.62 | 6.49 | 6.52 | 6.57 | 437700.0 | 6.22 |
| 2020-04-27 | 6.45 | 6.2 | 6.22 | 6.42 | 268900.0 | 6.08 |
| 2020-04-24 | 6.27 | 6.15 | 6.22 | 6.22 | 252900.0 | 5.89 |
| 2020-04-23 | 6.23 | 6.12 | 6.13 | 6.18 | 163300.0 | 5.85 |
| 2020-04-22 | 6.11 | 6.02 | 6.02 | 6.08 | 254100.0 | 5.76 |
| 2020-04-21 | 5.99 | 5.88 | 5.9 | 5.96 | 396000.0 | 5.65 |
| 2020-04-20 | 6.23 | 6.07 | 6.09 | 6.11 | 143200.0 | 5.79 |
| 2020-04-17 | 6.21 | 6.08 | 6.21 | 6.2 | 199800.0 | 5.87 |
| 2020-04-16 | 6.04 | 5.86 | 5.99 | 5.97 | 157600.0 | 5.66 |
| 2020-04-15 | 6.06 | 5.92 | 5.98 | 6.02 | 149400.0 | 5.7 |
| 2020-04-14 | 6.24 | 6.0 | 6.0 | 6.21 | 184700.0 | 5.88 |
| 2020-04-13 | 6.06 | 5.87 | 6.05 | 5.92 | 245200.0 | 5.61 |
| 2020-04-09 | 6.15 | 5.91 | 5.91 | 6.05 | 306400.0 | 5.73 |
| 2020-04-08 | 5.93 | 5.62 | 5.62 | 5.82 | 311800.0 | 5.51 |
| 2020-04-07 | 5.8 | 5.6 | 5.61 | 5.61 | 270500.0 | 5.31 |
| 2020-04-06 | 5.49 | 5.23 | 5.23 | 5.47 | 194900.0 | 5.18 |
| 2020-04-03 | 5.28 | 5.07 | 5.16 | 5.07 | 300600.0 | 4.8 |
| 2020-04-02 | 5.35 | 5.1 | 5.1 | 5.27 | 413800.0 | 4.99 |
| 2020-04-01 | 5.47 | 5.12 | 5.35 | 5.12 | 396600.0 | 4.85 |
| 2020-03-31 | 5.68 | 5.53 | 5.59 | 5.56 | 190300.0 | 5.27 |
| 2020-03-30 | 5.64 | 5.5 | 5.59 | 5.57 | 239300.0 | 5.28 |
| 2020-03-27 | 5.7 | 5.48 | 5.58 | 5.65 | 288100.0 | 5.35 |
| 2020-03-26 | 5.85 | 5.42 | 5.42 | 5.75 | 509300.0 | 5.45 |
| 2020-03-25 | 5.55 | 5.08 | 5.08 | 5.35 | 254400.0 | 5.07 |
| 2020-03-24 | 5.11 | 4.85 | 4.85 | 5.07 | 590700.0 | 4.8 |
| 2020-03-23 | 4.8 | 4.51 | 4.8 | 4.56 | 400900.0 | 4.32 |
| 2020-03-20 | 5.12 | 4.73 | 4.85 | 4.74 | 360900.0 | 4.49 |
| 2020-03-19 | 4.87 | 4.3 | 4.31 | 4.8 | 459800.0 | 4.55 |
| 2020-03-18 | 5.19 | 4.4 | 5.13 | 4.59 | 507000.0 | 4.35 |
| 2020-03-17 | 5.5 | 5.01 | 5.2 | 5.5 | 786900.0 | 5.21 |
| 2020-03-16 | 5.58 | 5.3 | 5.3 | 5.31 | 279500.0 | 5.03 |
| 2020-03-13 | 6.05 | 5.6 | 5.93 | 5.89 | 488000.0 | 5.58 |
| 2020-03-12 | 6.13 | 5.74 | 6.04 | 5.78 | 384200.0 | 5.48 |
| 2020-03-11 | 6.87 | 6.44 | 6.84 | 6.49 | 327800.0 | 6.15 |
| 2020-03-10 | 7.26 | 6.93 | 7.23 | 7.12 | 273700.0 | 6.59 |
| 2020-03-09 | 7.38 | 7.06 | 7.38 | 7.07 | 232500.0 | 6.55 |
| 2020-03-06 | 7.69 | 7.55 | 7.63 | 7.68 | 198500.0 | 7.11 |
| 2020-03-05 | 7.95 | 7.76 | 7.94 | 7.81 | 215500.0 | 7.23 |
| 2020-03-04 | 8.06 | 7.93 | 7.97 | 8.06 | 194000.0 | 7.46 |
| 2020-03-03 | 8.12 | 7.84 | 8.02 | 7.89 | 217100.0 | 7.31 |
| 2020-03-02 | 8.02 | 7.76 | 7.84 | 8.02 | 342400.0 | 7.43 |
| 2020-02-28 | 7.85 | 7.58 | 7.83 | 7.81 | 335600.0 | 7.23 |
| 2020-02-27 | 8.19 | 7.83 | 8.1 | 7.98 | 409100.0 | 7.39 |
| 2020-02-26 | 8.46 | 8.24 | 8.35 | 8.26 | 229700.0 | 7.65 |
| 2020-02-25 | 8.71 | 8.34 | 8.67 | 8.35 | 203700.0 | 7.73 |
| 2020-02-24 | 8.77 | 8.58 | 8.71 | 8.68 | 216100.0 | 8.04 |
| 2020-02-21 | 8.96 | 8.87 | 8.94 | 8.95 | 187700.0 | 8.29 |
| 2020-02-20 | 8.96 | 8.81 | 8.86 | 8.95 | 192200.0 | 8.29 |
| 2020-02-19 | 8.85 | 8.8 | 8.8 | 8.84 | 82000.0 | 8.19 |
| 2020-02-18 | 8.81 | 8.75 | 8.76 | 8.77 | 100300.0 | 8.12 |