| 名前 | SuRo Capital Corp. Common Stock |
| ティッカー | SSSS |
| 国 | United States |
| 上場年 | 2011.0 |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 14.14 | 13.26 | 14.04 | 13.72 | 448000.0 | 13.72 |
| 2021-02-12 | 14.48 | 14.15 | 14.32 | 14.27 | 132600.0 | 14.27 |
| 2021-02-11 | 15.14 | 14.2 | 15.0 | 14.44 | 308400.0 | 14.44 |
| 2021-02-10 | 15.55 | 14.84 | 15.55 | 14.9 | 181100.0 | 14.9 |
| 2021-02-09 | 15.52 | 14.94 | 14.94 | 15.43 | 215900.0 | 15.43 |
| 2021-02-08 | 15.49 | 14.79 | 14.79 | 14.94 | 325700.0 | 14.94 |
| 2021-02-05 | 14.87 | 14.27 | 14.27 | 14.76 | 315200.0 | 14.76 |
| 2021-02-04 | 14.51 | 14.03 | 14.05 | 14.27 | 102800.0 | 14.27 |
| 2021-02-03 | 14.76 | 14.22 | 14.31 | 14.35 | 226200.0 | 14.1 |
| 2021-02-02 | 15.35 | 14.17 | 15.26 | 14.31 | 470500.0 | 14.06 |
| 2021-02-01 | 15.28 | 14.42 | 14.67 | 15.01 | 987700.0 | 14.75 |
| 2021-01-29 | 15.28 | 14.14 | 14.87 | 14.67 | 344500.0 | 14.41 |
| 2021-01-28 | 15.3 | 14.31 | 15.25 | 14.8 | 299200.0 | 14.54 |
| 2021-01-27 | 15.88 | 14.27 | 14.44 | 14.85 | 655600.0 | 14.59 |
| 2021-01-26 | 15.0 | 14.7 | 15.0 | 14.85 | 246900.0 | 14.59 |
| 2021-01-25 | 15.49 | 14.6 | 14.89 | 14.96 | 543200.0 | 14.7 |
| 2021-01-22 | 14.69 | 13.77 | 13.82 | 14.66 | 476200.0 | 14.4 |
| 2021-01-21 | 14.26 | 13.81 | 14.22 | 14.01 | 245500.0 | 13.77 |
| 2021-01-20 | 14.76 | 14.02 | 14.67 | 14.15 | 231500.0 | 13.9 |
| 2021-01-19 | 14.79 | 14.16 | 14.28 | 14.72 | 259200.0 | 14.46 |
| 2021-01-15 | 14.55 | 13.86 | 14.35 | 14.12 | 246000.0 | 13.87 |
| 2021-01-14 | 14.66 | 14.13 | 14.13 | 14.35 | 213900.0 | 14.1 |
| 2021-01-13 | 14.67 | 13.91 | 14.25 | 14.14 | 350300.0 | 13.89 |
| 2021-01-12 | 14.49 | 14.13 | 14.35 | 14.41 | 247100.0 | 14.16 |
| 2021-01-11 | 14.75 | 13.75 | 13.8 | 14.15 | 547600.0 | 13.9 |
| 2021-01-08 | 13.85 | 13.38 | 13.65 | 13.78 | 298900.0 | 13.54 |
| 2021-01-07 | 13.93 | 13.34 | 13.55 | 13.79 | 365100.0 | 13.55 |
| 2021-01-06 | 13.73 | 13.15 | 13.39 | 13.25 | 335500.0 | 13.02 |
| 2021-01-05 | 13.85 | 13.25 | 13.49 | 13.36 | 411300.0 | 13.13 |
| 2021-01-04 | 13.57 | 12.42 | 13.3 | 13.47 | 738800.0 | 13.24 |
| 2020-12-31 | 13.29 | 12.72 | 13.18 | 13.09 | 420500.0 | 12.86 |
| 2020-12-30 | 13.7 | 12.51 | 12.58 | 13.29 | 985800.0 | 13.06 |
| 2020-12-29 | 12.61 | 12.39 | 12.4 | 12.58 | 236500.0 | 12.36 |
| 2020-12-28 | 12.95 | 12.58 | 12.65 | 12.77 | 376600.0 | 12.33 |
| 2020-12-24 | 12.74 | 12.34 | 12.63 | 12.55 | 124000.0 | 12.12 |
| 2020-12-23 | 12.98 | 12.44 | 12.62 | 12.63 | 299300.0 | 12.2 |
| 2020-12-22 | 12.67 | 12.41 | 12.44 | 12.49 | 306000.0 | 12.06 |
| 2020-12-21 | 12.5 | 12.0 | 12.0 | 12.37 | 466400.0 | 11.95 |
| 2020-12-18 | 12.58 | 12.13 | 12.58 | 12.32 | 360900.0 | 11.9 |
| 2020-12-17 | 12.7 | 12.37 | 12.5 | 12.57 | 197800.0 | 12.14 |
| 2020-12-16 | 12.72 | 12.45 | 12.51 | 12.51 | 164600.0 | 12.08 |
| 2020-12-15 | 12.68 | 12.34 | 12.51 | 12.65 | 139600.0 | 12.22 |
| 2020-12-14 | 12.9 | 12.5 | 12.64 | 12.57 | 170200.0 | 12.14 |
| 2020-12-11 | 12.83 | 12.46 | 12.59 | 12.65 | 172400.0 | 12.22 |
| 2020-12-10 | 12.73 | 11.9 | 12.35 | 12.62 | 282400.0 | 12.19 |
| 2020-12-09 | 12.94 | 12.29 | 12.81 | 12.43 | 395600.0 | 12.0 |
| 2020-12-08 | 13.03 | 12.29 | 12.7 | 12.98 | 451400.0 | 12.53 |
| 2020-12-07 | 12.64 | 11.98 | 12.19 | 12.47 | 387600.0 | 12.04 |
| 2020-12-04 | 12.35 | 11.65 | 11.9 | 12.13 | 455400.0 | 11.71 |
| 2020-12-03 | 11.94 | 11.53 | 11.58 | 11.65 | 202700.0 | 11.25 |
| 2020-12-02 | 11.73 | 11.2 | 11.68 | 11.43 | 429800.0 | 11.04 |
| 2020-12-01 | 12.74 | 11.87 | 12.74 | 12.06 | 436100.0 | 11.65 |
| 2020-11-30 | 12.76 | 11.69 | 12.48 | 12.56 | 485500.0 | 12.13 |
| 2020-11-27 | 13.24 | 12.28 | 12.56 | 12.47 | 921800.0 | 12.04 |
| 2020-11-25 | 12.27 | 11.37 | 11.51 | 12.13 | 659800.0 | 11.71 |
| 2020-11-24 | 12.1 | 11.32 | 12.05 | 11.58 | 606400.0 | 11.18 |
| 2020-11-23 | 12.0 | 11.35 | 11.35 | 11.85 | 735800.0 | 11.44 |
| 2020-11-20 | 11.72 | 10.85 | 11.11 | 11.36 | 738600.0 | 10.97 |
| 2020-11-19 | 11.33 | 10.56 | 10.6 | 11.23 | 442500.0 | 10.84 |
| 2020-11-18 | 10.75 | 10.31 | 10.55 | 10.49 | 412900.0 | 10.13 |
| 2020-11-17 | 10.39 | 9.61 | 9.75 | 10.28 | 512600.0 | 9.93 |
| 2020-11-16 | 10.09 | 9.61 | 9.78 | 9.84 | 376700.0 | 9.5 |
| 2020-11-13 | 9.86 | 9.6 | 9.76 | 9.78 | 310800.0 | 9.44 |
| 2020-11-12 | 9.92 | 9.55 | 9.89 | 9.75 | 473500.0 | 9.42 |
| 2020-11-11 | 9.91 | 9.2 | 9.25 | 9.67 | 397100.0 | 9.34 |
| 2020-11-10 | 9.7 | 8.76 | 9.7 | 9.27 | 522700.0 | 8.95 |
| 2020-11-09 | 10.1 | 9.2 | 10.05 | 9.38 | 792900.0 | 9.06 |
| 2020-11-06 | 10.06 | 9.02 | 9.02 | 9.76 | 881200.0 | 9.18 |
| 2020-11-05 | 9.3 | 8.6 | 8.6 | 9.08 | 381400.0 | 8.54 |
| 2020-11-04 | 8.6 | 8.13 | 8.37 | 8.56 | 212000.0 | 8.05 |
| 2020-11-03 | 8.5 | 8.24 | 8.3 | 8.31 | 227200.0 | 7.82 |
| 2020-11-02 | 8.37 | 8.18 | 8.24 | 8.25 | 222200.0 | 7.76 |
| 2020-10-30 | 8.61 | 8.17 | 8.6 | 8.24 | 366200.0 | 7.75 |
| 2020-10-29 | 8.84 | 8.25 | 8.35 | 8.58 | 386900.0 | 8.07 |
| 2020-10-28 | 8.34 | 8.03 | 8.2 | 8.29 | 358000.0 | 7.8 |
| 2020-10-27 | 8.43 | 8.12 | 8.15 | 8.39 | 321300.0 | 7.89 |
| 2020-10-26 | 8.34 | 8.08 | 8.18 | 8.17 | 251400.0 | 7.69 |
| 2020-10-23 | 8.5 | 8.24 | 8.43 | 8.25 | 198000.0 | 7.76 |
| 2020-10-22 | 8.44 | 8.15 | 8.19 | 8.36 | 203600.0 | 7.87 |
| 2020-10-21 | 8.48 | 8.21 | 8.38 | 8.21 | 403500.0 | 7.72 |
| 2020-10-20 | 8.58 | 8.11 | 8.11 | 8.51 | 361400.0 | 8.01 |
| 2020-10-19 | 8.55 | 8.12 | 8.47 | 8.16 | 464700.0 | 7.68 |
| 2020-10-16 | 8.47 | 8.18 | 8.24 | 8.42 | 306700.0 | 7.92 |
| 2020-10-15 | 8.28 | 8.1 | 8.16 | 8.26 | 446100.0 | 7.77 |
| 2020-10-14 | 8.54 | 8.12 | 8.5 | 8.32 | 714300.0 | 7.83 |
| 2020-10-13 | 8.89 | 8.32 | 8.47 | 8.46 | 619700.0 | 7.96 |
| 2020-10-12 | 9.05 | 8.44 | 9.0 | 8.56 | 1360600.0 | 8.05 |
| 2020-10-09 | 9.23 | 8.97 | 9.15 | 9.02 | 593800.0 | 8.49 |
| 2020-10-08 | 9.38 | 9.01 | 9.24 | 9.21 | 727200.0 | 8.67 |
| 2020-10-07 | 9.33 | 9.13 | 9.13 | 9.22 | 591500.0 | 8.68 |
| 2020-10-06 | 9.26 | 9.03 | 9.05 | 9.11 | 937100.0 | 8.57 |
| 2020-10-05 | 9.58 | 9.09 | 9.3 | 9.09 | 849100.0 | 8.55 |
| 2020-10-02 | 9.74 | 9.04 | 9.18 | 9.21 | 1001200.0 | 8.67 |
| 2020-10-01 | 10.81 | 9.08 | 10.81 | 9.64 | 3878400.0 | 8.84 |
| 2020-09-30 | 13.64 | 10.35 | 13.32 | 10.84 | 5909000.0 | 9.94 |
| 2020-09-29 | 13.69 | 12.57 | 12.94 | 13.26 | 2705800.0 | 12.15 |
| 2020-09-28 | 13.3 | 12.77 | 13.25 | 13.0 | 1800400.0 | 11.91 |
| 2020-09-25 | 13.1 | 12.14 | 12.26 | 12.98 | 1211800.0 | 11.9 |
| 2020-09-24 | 12.44 | 11.61 | 12.39 | 11.99 | 610400.0 | 10.99 |
| 2020-09-23 | 13.09 | 12.46 | 12.85 | 12.57 | 754900.0 | 11.52 |
| 2020-09-22 | 13.0 | 12.25 | 12.39 | 12.75 | 732600.0 | 11.69 |
| 2020-09-21 | 12.56 | 11.92 | 12.29 | 12.3 | 533700.0 | 11.27 |
| 2020-09-18 | 12.79 | 12.06 | 12.75 | 12.58 | 807300.0 | 11.53 |
| 2020-09-17 | 12.74 | 12.25 | 12.6 | 12.63 | 678400.0 | 11.58 |
| 2020-09-16 | 13.18 | 11.86 | 12.1 | 12.78 | 1554000.0 | 11.71 |
| 2020-09-15 | 12.23 | 11.66 | 12.07 | 11.91 | 357000.0 | 10.92 |
| 2020-09-14 | 12.49 | 11.82 | 12.01 | 12.03 | 493700.0 | 11.03 |
| 2020-09-11 | 12.43 | 11.39 | 12.3 | 11.95 | 650100.0 | 10.95 |
| 2020-09-10 | 12.82 | 12.22 | 12.66 | 12.35 | 503900.0 | 11.32 |
| 2020-09-09 | 12.96 | 12.67 | 12.75 | 12.74 | 430400.0 | 11.68 |
| 2020-09-08 | 12.85 | 12.01 | 12.14 | 12.58 | 492100.0 | 11.53 |
| 2020-09-04 | 12.65 | 11.59 | 12.34 | 12.37 | 940900.0 | 11.34 |
| 2020-09-03 | 12.85 | 12.25 | 12.7 | 12.44 | 664000.0 | 11.4 |
| 2020-09-02 | 13.24 | 12.55 | 13.1 | 12.9 | 779000.0 | 11.82 |
| 2020-09-01 | 13.46 | 13.01 | 13.46 | 13.19 | 678400.0 | 12.09 |
| 2020-08-31 | 13.95 | 12.9 | 13.9 | 13.31 | 1080400.0 | 12.2 |
| 2020-08-28 | 14.08 | 13.59 | 13.75 | 13.9 | 837900.0 | 12.74 |
| 2020-08-27 | 14.67 | 13.43 | 14.46 | 13.62 | 1501000.0 | 12.48 |
| 2020-08-26 | 14.62 | 13.4 | 13.7 | 14.12 | 2498500.0 | 12.94 |
| 2020-08-25 | 13.28 | 12.7 | 13.25 | 13.15 | 1047700.0 | 12.05 |
| 2020-08-24 | 13.15 | 12.17 | 12.69 | 13.07 | 942000.0 | 11.98 |
| 2020-08-21 | 13.06 | 12.54 | 12.81 | 12.61 | 760200.0 | 11.56 |
| 2020-08-20 | 12.77 | 12.37 | 12.47 | 12.62 | 281400.0 | 11.57 |
| 2020-08-19 | 12.89 | 12.41 | 12.6 | 12.43 | 506500.0 | 11.39 |
| 2020-08-18 | 12.8 | 12.41 | 12.76 | 12.7 | 413900.0 | 11.64 |
| 2020-08-17 | 13.04 | 12.54 | 12.57 | 12.76 | 318400.0 | 11.69 |
| 2020-08-14 | 12.74 | 12.3 | 12.65 | 12.53 | 492200.0 | 11.48 |
| 2020-08-13 | 13.45 | 12.71 | 13.05 | 12.8 | 637100.0 | 11.73 |
| 2020-08-12 | 13.08 | 12.54 | 12.78 | 12.59 | 332200.0 | 11.54 |
| 2020-08-11 | 13.41 | 12.61 | 13.17 | 12.73 | 606500.0 | 11.67 |
| 2020-08-10 | 13.98 | 12.9 | 13.98 | 13.03 | 439800.0 | 11.94 |
| 2020-08-07 | 14.16 | 13.2 | 14.01 | 13.69 | 639600.0 | 12.41 |
| 2020-08-06 | 14.5 | 13.15 | 13.19 | 14.03 | 841600.0 | 12.72 |
| 2020-08-05 | 13.17 | 12.76 | 13.17 | 12.9 | 527600.0 | 11.69 |
| 2020-08-04 | 13.15 | 12.63 | 12.81 | 12.81 | 467800.0 | 11.61 |
| 2020-08-03 | 13.0 | 12.55 | 12.74 | 12.72 | 372400.0 | 11.53 |
| 2020-07-31 | 12.9 | 12.37 | 12.85 | 12.61 | 335600.0 | 11.43 |
| 2020-07-30 | 13.0 | 12.57 | 12.99 | 12.76 | 290700.0 | 11.57 |
| 2020-07-29 | 13.11 | 12.63 | 12.98 | 13.02 | 374100.0 | 11.8 |
| 2020-07-28 | 13.24 | 12.75 | 12.82 | 13.0 | 256500.0 | 11.78 |
| 2020-07-27 | 13.69 | 12.61 | 13.48 | 12.97 | 675700.0 | 11.76 |
| 2020-07-24 | 13.7 | 12.75 | 13.01 | 13.33 | 441800.0 | 12.08 |
| 2020-07-23 | 13.99 | 13.24 | 13.7 | 13.44 | 442900.0 | 12.18 |
| 2020-07-22 | 13.72 | 12.26 | 13.69 | 13.56 | 1044800.0 | 12.29 |
| 2020-07-21 | 14.87 | 13.22 | 14.86 | 13.72 | 1436000.0 | 12.44 |
| 2020-07-20 | 14.91 | 14.0 | 14.0 | 14.31 | 1716500.0 | 12.97 |
| 2020-07-17 | 13.8 | 13.05 | 13.43 | 13.48 | 585800.0 | 12.22 |
| 2020-07-16 | 13.78 | 12.81 | 12.93 | 13.28 | 1012600.0 | 12.04 |
| 2020-07-15 | 13.05 | 12.27 | 12.35 | 12.79 | 1162500.0 | 11.59 |
| 2020-07-14 | 12.32 | 11.38 | 12.0 | 12.12 | 937400.0 | 10.99 |
| 2020-07-13 | 12.49 | 11.31 | 11.75 | 11.99 | 3427700.0 | 10.87 |
| 2020-07-10 | 10.05 | 9.56 | 10.0 | 9.78 | 199400.0 | 8.87 |
| 2020-07-09 | 10.18 | 9.62 | 9.77 | 9.91 | 314800.0 | 8.98 |
| 2020-07-08 | 9.98 | 9.27 | 9.81 | 9.66 | 256500.0 | 8.76 |
| 2020-07-07 | 10.23 | 9.17 | 9.26 | 9.57 | 554300.0 | 8.67 |
| 2020-07-06 | 9.19 | 8.88 | 9.19 | 9.02 | 142400.0 | 8.18 |
| 2020-07-02 | 9.37 | 8.75 | 8.75 | 9.09 | 382200.0 | 8.24 |
| 2020-07-01 | 9.04 | 8.55 | 8.55 | 8.63 | 199600.0 | 7.82 |
| 2020-06-30 | 9.15 | 8.31 | 9.06 | 8.47 | 327900.0 | 7.68 |
| 2020-06-29 | 9.16 | 8.64 | 9.04 | 9.11 | 168000.0 | 8.26 |
| 2020-06-26 | 8.99 | 8.45 | 8.46 | 8.95 | 204300.0 | 8.11 |
| 2020-06-25 | 9.03 | 8.33 | 8.91 | 8.46 | 217200.0 | 7.67 |
| 2020-06-24 | 9.06 | 8.35 | 8.48 | 8.91 | 168200.0 | 8.08 |
| 2020-06-23 | 8.7 | 8.12 | 8.12 | 8.49 | 212500.0 | 7.7 |
| 2020-06-22 | 9.26 | 8.01 | 9.18 | 8.12 | 427800.0 | 7.36 |
| 2020-06-19 | 9.69 | 9.01 | 9.09 | 9.19 | 362600.0 | 8.33 |
| 2020-06-18 | 9.4 | 8.7 | 8.74 | 8.95 | 365500.0 | 8.11 |
| 2020-06-17 | 9.17 | 8.5 | 9.16 | 8.68 | 461300.0 | 7.87 |
| 2020-06-16 | 9.49 | 7.69 | 7.73 | 9.15 | 1234700.0 | 8.29 |
| 2020-06-15 | 7.85 | 7.31 | 7.79 | 7.55 | 521300.0 | 6.84 |
| 2020-06-12 | 7.69 | 6.77 | 7.0 | 7.67 | 736600.0 | 6.95 |
| 2020-06-11 | 7.05 | 6.57 | 6.72 | 6.66 | 350300.0 | 6.04 |
| 2020-06-10 | 6.75 | 6.63 | 6.73 | 6.72 | 272500.0 | 6.09 |
| 2020-06-09 | 6.67 | 6.46 | 6.51 | 6.5 | 85000.0 | 5.89 |
| 2020-06-08 | 6.67 | 6.49 | 6.65 | 6.54 | 65800.0 | 5.93 |
| 2020-06-05 | 6.65 | 6.38 | 6.6 | 6.59 | 78800.0 | 5.97 |
| 2020-06-04 | 6.56 | 6.36 | 6.45 | 6.53 | 83100.0 | 5.92 |
| 2020-06-03 | 6.5 | 6.24 | 6.3 | 6.46 | 80700.0 | 5.86 |
| 2020-06-02 | 6.45 | 6.19 | 6.45 | 6.28 | 145900.0 | 5.69 |
| 2020-06-01 | 6.54 | 6.28 | 6.4 | 6.49 | 52900.0 | 5.88 |
| 2020-05-29 | 6.45 | 6.2 | 6.4 | 6.42 | 111400.0 | 5.82 |
| 2020-05-28 | 6.55 | 6.32 | 6.4 | 6.45 | 57900.0 | 5.85 |
| 2020-05-27 | 6.49 | 6.18 | 6.21 | 6.41 | 137500.0 | 5.81 |
| 2020-05-26 | 6.3 | 6.12 | 6.29 | 6.2 | 108200.0 | 5.62 |
| 2020-05-22 | 6.24 | 6.12 | 6.19 | 6.24 | 21800.0 | 5.66 |
| 2020-05-21 | 6.25 | 6.14 | 6.2 | 6.17 | 50700.0 | 5.59 |
| 2020-05-20 | 6.28 | 6.15 | 6.18 | 6.24 | 119000.0 | 5.66 |
| 2020-05-19 | 6.23 | 6.07 | 6.2 | 6.2 | 54300.0 | 5.62 |
| 2020-05-18 | 6.26 | 6.1 | 6.16 | 6.2 | 45200.0 | 5.62 |
| 2020-05-15 | 6.25 | 5.96 | 6.02 | 6.05 | 78000.0 | 5.48 |
| 2020-05-14 | 6.19 | 5.93 | 6.15 | 6.02 | 73100.0 | 5.46 |
| 2020-05-13 | 6.28 | 6.03 | 6.25 | 6.15 | 68200.0 | 5.57 |
| 2020-05-12 | 6.37 | 6.2 | 6.33 | 6.29 | 60000.0 | 5.7 |
| 2020-05-11 | 6.39 | 6.06 | 6.23 | 6.38 | 73900.0 | 5.78 |
| 2020-05-08 | 6.36 | 6.16 | 6.28 | 6.2 | 51800.0 | 5.62 |
| 2020-05-07 | 6.37 | 6.2 | 6.21 | 6.3 | 34400.0 | 5.71 |
| 2020-05-06 | 6.35 | 6.16 | 6.3 | 6.19 | 23300.0 | 5.61 |
| 2020-05-05 | 6.45 | 6.22 | 6.45 | 6.25 | 56300.0 | 5.67 |
| 2020-05-04 | 6.5 | 6.12 | 6.26 | 6.36 | 90900.0 | 5.77 |
| 2020-05-01 | 6.47 | 6.26 | 6.29 | 6.28 | 73200.0 | 5.69 |
| 2020-04-30 | 6.56 | 6.23 | 6.25 | 6.42 | 101400.0 | 5.82 |
| 2020-04-29 | 6.44 | 6.22 | 6.39 | 6.29 | 93900.0 | 5.7 |
| 2020-04-28 | 6.63 | 6.29 | 6.6 | 6.3 | 99900.0 | 5.71 |
| 2020-04-27 | 6.68 | 6.43 | 6.5 | 6.45 | 106000.0 | 5.85 |
| 2020-04-24 | 6.66 | 6.45 | 6.45 | 6.49 | 162900.0 | 5.88 |
| 2020-04-23 | 6.51 | 6.05 | 6.12 | 6.41 | 200800.0 | 5.81 |
| 2020-04-22 | 6.39 | 6.03 | 6.19 | 6.17 | 187100.0 | 5.59 |
| 2020-04-21 | 6.28 | 6.01 | 6.01 | 6.11 | 79800.0 | 5.54 |
| 2020-04-20 | 6.25 | 6.07 | 6.07 | 6.12 | 76800.0 | 5.55 |
| 2020-04-17 | 6.24 | 6.06 | 6.15 | 6.12 | 99800.0 | 5.55 |
| 2020-04-16 | 6.23 | 5.99 | 6.01 | 6.11 | 98200.0 | 5.54 |
| 2020-04-15 | 6.24 | 5.78 | 5.78 | 6.09 | 122100.0 | 5.52 |
| 2020-04-14 | 6.17 | 5.93 | 6.0 | 5.96 | 79700.0 | 5.4 |
| 2020-04-13 | 6.2 | 5.75 | 5.99 | 6.01 | 125600.0 | 5.45 |
| 2020-04-09 | 6.02 | 5.58 | 5.89 | 5.94 | 211300.0 | 5.38 |
| 2020-04-08 | 6.07 | 5.64 | 5.74 | 5.69 | 218300.0 | 5.16 |
| 2020-04-07 | 5.75 | 5.41 | 5.41 | 5.56 | 115500.0 | 5.04 |
| 2020-04-06 | 5.86 | 5.29 | 5.6 | 5.31 | 122000.0 | 4.81 |
| 2020-04-03 | 6.0 | 5.46 | 5.6 | 5.47 | 237200.0 | 4.96 |
| 2020-04-02 | 5.7 | 5.42 | 5.5 | 5.61 | 103700.0 | 5.09 |
| 2020-04-01 | 5.82 | 5.53 | 5.78 | 5.57 | 123900.0 | 5.05 |
| 2020-03-31 | 6.14 | 5.81 | 5.84 | 5.86 | 151500.0 | 5.31 |
| 2020-03-30 | 5.94 | 5.58 | 5.65 | 5.72 | 188700.0 | 5.19 |
| 2020-03-27 | 5.79 | 4.89 | 4.89 | 5.67 | 292400.0 | 5.14 |
| 2020-03-26 | 5.08 | 4.53 | 4.53 | 4.92 | 175900.0 | 4.46 |
| 2020-03-25 | 5.06 | 4.29 | 4.41 | 4.44 | 164400.0 | 4.02 |
| 2020-03-24 | 4.64 | 4.1 | 4.1 | 4.31 | 218500.0 | 3.91 |
| 2020-03-23 | 4.1 | 3.7 | 3.77 | 3.8 | 221100.0 | 3.44 |
| 2020-03-20 | 4.51 | 3.6 | 4.1 | 3.61 | 383700.0 | 3.27 |
| 2020-03-19 | 4.22 | 3.96 | 4.06 | 4.0 | 213800.0 | 3.63 |
| 2020-03-18 | 4.78 | 3.95 | 4.73 | 3.95 | 195100.0 | 3.58 |
| 2020-03-17 | 5.14 | 4.78 | 4.79 | 4.86 | 158900.0 | 4.41 |
| 2020-03-16 | 5.25 | 4.0 | 4.0 | 4.8 | 239800.0 | 4.35 |
| 2020-03-13 | 5.58 | 5.0 | 5.49 | 5.0 | 209100.0 | 4.53 |
| 2020-03-12 | 5.79 | 5.23 | 5.79 | 5.27 | 252200.0 | 4.78 |
| 2020-03-11 | 6.25 | 5.85 | 6.16 | 6.06 | 232100.0 | 5.49 |
| 2020-03-10 | 6.3 | 5.81 | 5.81 | 6.27 | 143700.0 | 5.68 |
| 2020-03-09 | 6.0 | 5.57 | 5.85 | 5.67 | 190900.0 | 5.14 |
| 2020-03-06 | 6.7 | 6.2 | 6.33 | 6.2 | 227000.0 | 5.62 |
| 2020-03-05 | 6.68 | 6.3 | 6.51 | 6.47 | 145800.0 | 5.86 |
| 2020-03-04 | 6.69 | 6.16 | 6.16 | 6.62 | 294700.0 | 6.0 |
| 2020-03-03 | 6.39 | 5.95 | 6.26 | 6.08 | 166300.0 | 5.51 |
| 2020-03-02 | 6.29 | 5.76 | 5.91 | 6.28 | 187800.0 | 5.69 |
| 2020-02-28 | 5.89 | 5.68 | 5.8 | 5.83 | 214000.0 | 5.28 |
| 2020-02-27 | 6.26 | 5.84 | 6.25 | 5.89 | 291900.0 | 5.34 |
| 2020-02-26 | 6.36 | 6.07 | 6.15 | 6.31 | 110800.0 | 5.72 |
| 2020-02-25 | 6.26 | 6.07 | 6.25 | 6.14 | 197700.0 | 5.57 |
| 2020-02-24 | 6.34 | 6.16 | 6.27 | 6.27 | 290500.0 | 5.68 |
| 2020-02-21 | 6.46 | 6.33 | 6.46 | 6.35 | 131200.0 | 5.76 |
| 2020-02-20 | 6.5 | 6.41 | 6.5 | 6.46 | 63200.0 | 5.86 |
| 2020-02-19 | 6.53 | 6.48 | 6.51 | 6.5 | 81800.0 | 5.89 |
| 2020-02-18 | 6.62 | 6.48 | 6.5 | 6.52 | 165900.0 | 5.91 |