| 名前 | Swiss Helvetia Fund Inc. (The) Common Stock |
| ティッカー | SWZ |
| 国 | United States |
| 上場年 | nan |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 9.36 | 9.23 | 9.35 | 9.23 | 15000.0 | 9.23 |
| 2021-02-12 | 9.36 | 9.25 | 9.25 | 9.34 | 20600.0 | 9.34 |
| 2021-02-11 | 9.27 | 9.24 | 9.26 | 9.25 | 13300.0 | 9.25 |
| 2021-02-10 | 9.24 | 9.18 | 9.18 | 9.24 | 7800.0 | 9.24 |
| 2021-02-09 | 9.25 | 9.15 | 9.2 | 9.19 | 12800.0 | 9.19 |
| 2021-02-08 | 9.25 | 9.13 | 9.19 | 9.2 | 19300.0 | 9.2 |
| 2021-02-05 | 9.27 | 9.1 | 9.11 | 9.1 | 18300.0 | 9.1 |
| 2021-02-04 | 9.21 | 9.03 | 9.18 | 9.13 | 13300.0 | 9.13 |
| 2021-02-03 | 9.2 | 9.15 | 9.16 | 9.2 | 17300.0 | 9.2 |
| 2021-02-02 | 9.22 | 9.09 | 9.14 | 9.22 | 5700.0 | 9.22 |
| 2021-02-01 | 9.18 | 9.06 | 9.14 | 9.16 | 17300.0 | 9.16 |
| 2021-01-29 | 9.1 | 8.94 | 9.04 | 9.06 | 33200.0 | 9.06 |
| 2021-01-28 | 9.2 | 9.04 | 9.1 | 9.16 | 39200.0 | 9.16 |
| 2021-01-27 | 9.16 | 9.02 | 9.09 | 9.16 | 21600.0 | 9.16 |
| 2021-01-26 | 9.18 | 9.13 | 9.13 | 9.14 | 18600.0 | 9.14 |
| 2021-01-25 | 9.16 | 9.11 | 9.16 | 9.14 | 6800.0 | 9.14 |
| 2021-01-22 | 9.17 | 9.11 | 9.11 | 9.17 | 9400.0 | 9.17 |
| 2021-01-21 | 9.16 | 9.11 | 9.15 | 9.16 | 15400.0 | 9.16 |
| 2021-01-20 | 9.14 | 9.06 | 9.1 | 9.1 | 4100.0 | 9.1 |
| 2021-01-19 | 9.08 | 9.04 | 9.04 | 9.04 | 8400.0 | 9.04 |
| 2021-01-15 | 9.08 | 9.0 | 9.04 | 9.06 | 10900.0 | 9.06 |
| 2021-01-14 | 9.1 | 9.01 | 9.04 | 9.09 | 4000.0 | 9.09 |
| 2021-01-13 | 9.06 | 9.0 | 9.06 | 9.02 | 9500.0 | 9.02 |
| 2021-01-12 | 9.06 | 9.0 | 9.01 | 9.06 | 11900.0 | 9.06 |
| 2021-01-11 | 9.11 | 8.94 | 9.02 | 9.07 | 9000.0 | 9.07 |
| 2021-01-08 | 9.1 | 9.07 | 9.1 | 9.09 | 10100.0 | 9.09 |
| 2021-01-07 | 9.12 | 9.07 | 9.12 | 9.09 | 2500.0 | 9.09 |
| 2021-01-06 | 9.1 | 8.98 | 9.1 | 9.07 | 15600.0 | 9.07 |
| 2021-01-05 | 9.16 | 9.09 | 9.09 | 9.16 | 8700.0 | 9.16 |
| 2021-01-04 | 9.12 | 9.0 | 9.09 | 9.12 | 29400.0 | 9.12 |
| 2020-12-31 | 9.09 | 8.89 | 9.05 | 8.94 | 36300.0 | 8.94 |
| 2020-12-30 | 9.03 | 8.95 | 8.95 | 9.02 | 19800.0 | 9.02 |
| 2020-12-29 | 8.95 | 8.78 | 8.89 | 8.95 | 28000.0 | 8.95 |
| 2020-12-28 | 8.85 | 8.79 | 8.81 | 8.81 | 22300.0 | 8.81 |
| 2020-12-24 | 8.76 | 8.63 | 8.66 | 8.76 | 28100.0 | 8.76 |
| 2020-12-23 | 8.7 | 8.66 | 8.69 | 8.69 | 15400.0 | 8.69 |
| 2020-12-22 | 8.75 | 8.66 | 8.7 | 8.7 | 11500.0 | 8.7 |
| 2020-12-21 | 8.79 | 8.66 | 8.78 | 8.66 | 17700.0 | 8.66 |
| 2020-12-18 | 8.93 | 8.83 | 8.93 | 8.88 | 27300.0 | 8.88 |
| 2020-12-17 | 8.96 | 8.89 | 8.89 | 8.93 | 33200.0 | 8.79 |
| 2020-12-16 | 8.85 | 8.8 | 8.85 | 8.83 | 14100.0 | 8.69 |
| 2020-12-15 | 8.85 | 8.78 | 8.8 | 8.78 | 10900.0 | 8.64 |
| 2020-12-14 | 8.83 | 8.75 | 8.77 | 8.76 | 3600.0 | 8.62 |
| 2020-12-11 | 8.81 | 8.76 | 8.76 | 8.78 | 7800.0 | 8.64 |
| 2020-12-10 | 8.81 | 8.7 | 8.7 | 8.78 | 20300.0 | 8.64 |
| 2020-12-09 | 8.81 | 8.78 | 8.78 | 8.8 | 2600.0 | 8.66 |
| 2020-12-08 | 8.84 | 8.67 | 8.74 | 8.75 | 20900.0 | 8.61 |
| 2020-12-07 | 8.8 | 8.73 | 8.74 | 8.8 | 19600.0 | 8.66 |
| 2020-12-04 | 8.78 | 8.71 | 8.71 | 8.78 | 10500.0 | 8.64 |
| 2020-12-03 | 8.68 | 8.65 | 8.68 | 8.66 | 14100.0 | 8.53 |
| 2020-12-02 | 8.69 | 8.62 | 8.62 | 8.64 | 23800.0 | 8.51 |
| 2020-12-01 | 8.67 | 8.55 | 8.57 | 8.62 | 29100.0 | 8.49 |
| 2020-11-30 | 8.61 | 8.51 | 8.53 | 8.52 | 23600.0 | 8.39 |
| 2020-11-27 | 8.55 | 8.47 | 8.51 | 8.52 | 18000.0 | 8.39 |
| 2020-11-25 | 8.5 | 8.46 | 8.49 | 8.5 | 13300.0 | 8.37 |
| 2020-11-24 | 8.51 | 8.48 | 8.49 | 8.5 | 33700.0 | 8.37 |
| 2020-11-23 | 8.49 | 8.47 | 8.48 | 8.49 | 8500.0 | 8.36 |
| 2020-11-20 | 8.49 | 8.41 | 8.43 | 8.48 | 19900.0 | 8.35 |
| 2020-11-19 | 8.5 | 8.42 | 8.42 | 8.48 | 21700.0 | 8.35 |
| 2020-11-18 | 8.49 | 8.43 | 8.47 | 8.43 | 13300.0 | 8.3 |
| 2020-11-17 | 8.49 | 8.42 | 8.46 | 8.44 | 59600.0 | 8.31 |
| 2020-11-16 | 8.45 | 8.4 | 8.44 | 8.42 | 3600.0 | 8.29 |
| 2020-11-13 | 8.4 | 8.31 | 8.31 | 8.39 | 37700.0 | 8.26 |
| 2020-11-12 | 8.37 | 8.26 | 8.37 | 8.3 | 33300.0 | 8.17 |
| 2020-11-11 | 8.38 | 8.33 | 8.34 | 8.33 | 43700.0 | 8.2 |
| 2020-11-10 | 8.33 | 8.18 | 8.25 | 8.25 | 10500.0 | 8.12 |
| 2020-11-09 | 8.45 | 8.25 | 8.45 | 8.25 | 23300.0 | 8.12 |
| 2020-11-06 | 8.35 | 8.23 | 8.32 | 8.32 | 46200.0 | 8.19 |
| 2020-11-05 | 8.29 | 8.2 | 8.2 | 8.24 | 16400.0 | 8.11 |
| 2020-11-04 | 8.16 | 8.01 | 8.01 | 8.12 | 36400.0 | 7.99 |
| 2020-11-03 | 7.95 | 7.83 | 7.83 | 7.92 | 24200.0 | 7.8 |
| 2020-11-02 | 7.81 | 7.69 | 7.69 | 7.71 | 19200.0 | 7.59 |
| 2020-10-30 | 7.72 | 7.67 | 7.72 | 7.67 | 13300.0 | 7.55 |
| 2020-10-29 | 7.76 | 7.71 | 7.74 | 7.71 | 16300.0 | 7.59 |
| 2020-10-28 | 7.95 | 7.72 | 7.95 | 7.75 | 45600.0 | 7.63 |
| 2020-10-27 | 8.09 | 8.01 | 8.05 | 8.01 | 36600.0 | 7.89 |
| 2020-10-26 | 8.08 | 8.05 | 8.05 | 8.08 | 17000.0 | 7.96 |
| 2020-10-23 | 8.25 | 8.05 | 8.17 | 8.05 | 26100.0 | 7.93 |
| 2020-10-22 | 8.17 | 8.11 | 8.14 | 8.11 | 7600.0 | 7.98 |
| 2020-10-21 | 8.24 | 8.16 | 8.24 | 8.18 | 13200.0 | 8.05 |
| 2020-10-20 | 8.29 | 8.2 | 8.2 | 8.27 | 9600.0 | 8.14 |
| 2020-10-19 | 8.2 | 8.14 | 8.2 | 8.14 | 19700.0 | 8.01 |
| 2020-10-16 | 8.16 | 8.11 | 8.16 | 8.15 | 8500.0 | 8.02 |
| 2020-10-15 | 8.16 | 8.06 | 8.08 | 8.14 | 22300.0 | 8.01 |
| 2020-10-14 | 8.24 | 8.2 | 8.2 | 8.21 | 27800.0 | 8.08 |
| 2020-10-13 | 8.34 | 8.22 | 8.23 | 8.24 | 20600.0 | 8.11 |
| 2020-10-12 | 8.28 | 8.24 | 8.26 | 8.27 | 91600.0 | 8.14 |
| 2020-10-09 | 8.36 | 8.18 | 8.26 | 8.19 | 25100.0 | 8.06 |
| 2020-10-08 | 8.36 | 8.1 | 8.24 | 8.19 | 54100.0 | 8.06 |
| 2020-10-07 | 8.31 | 8.22 | 8.28 | 8.22 | 12700.0 | 8.09 |
| 2020-10-06 | 8.45 | 8.24 | 8.36 | 8.25 | 15900.0 | 8.12 |
| 2020-10-05 | 8.4 | 8.3 | 8.3 | 8.39 | 8700.0 | 8.26 |
| 2020-10-02 | 8.37 | 8.29 | 8.37 | 8.32 | 19600.0 | 8.19 |
| 2020-10-01 | 8.51 | 8.3 | 8.34 | 8.33 | 55000.0 | 8.2 |
| 2020-09-30 | 8.31 | 8.21 | 8.3 | 8.28 | 18400.0 | 8.15 |
| 2020-09-29 | 8.24 | 8.11 | 8.24 | 8.19 | 61800.0 | 8.06 |
| 2020-09-28 | 8.25 | 8.15 | 8.25 | 8.22 | 22700.0 | 8.09 |
| 2020-09-25 | 8.09 | 8.05 | 8.09 | 8.09 | 4400.0 | 7.96 |
| 2020-09-24 | 8.16 | 8.11 | 8.11 | 8.13 | 13200.0 | 8.0 |
| 2020-09-23 | 8.22 | 8.15 | 8.19 | 8.17 | 13700.0 | 8.04 |
| 2020-09-22 | 8.27 | 8.18 | 8.27 | 8.21 | 12100.0 | 8.08 |
| 2020-09-21 | 8.3 | 8.22 | 8.3 | 8.26 | 22100.0 | 8.13 |
| 2020-09-18 | 8.51 | 8.41 | 8.51 | 8.43 | 27200.0 | 8.3 |
| 2020-09-17 | 8.6 | 8.54 | 8.54 | 8.59 | 21500.0 | 8.32 |
| 2020-09-16 | 8.62 | 8.55 | 8.59 | 8.62 | 15900.0 | 8.35 |
| 2020-09-15 | 8.58 | 8.53 | 8.53 | 8.58 | 37200.0 | 8.31 |
| 2020-09-14 | 8.49 | 8.41 | 8.41 | 8.48 | 32700.0 | 8.21 |
| 2020-09-11 | 8.41 | 8.38 | 8.39 | 8.4 | 19400.0 | 8.14 |
| 2020-09-10 | 8.32 | 8.26 | 8.3 | 8.27 | 21800.0 | 8.01 |
| 2020-09-09 | 8.31 | 8.23 | 8.31 | 8.23 | 11300.0 | 7.97 |
| 2020-09-08 | 8.2 | 8.15 | 8.15 | 8.16 | 14100.0 | 7.9 |
| 2020-09-04 | 8.29 | 8.18 | 8.28 | 8.24 | 14700.0 | 7.98 |
| 2020-09-03 | 8.39 | 8.26 | 8.34 | 8.27 | 15000.0 | 8.01 |
| 2020-09-02 | 8.46 | 8.36 | 8.42 | 8.4 | 11300.0 | 8.14 |
| 2020-09-01 | 8.37 | 8.31 | 8.36 | 8.33 | 17700.0 | 8.07 |
| 2020-08-31 | 8.38 | 8.35 | 8.36 | 8.37 | 7200.0 | 8.11 |
| 2020-08-28 | 8.36 | 8.28 | 8.31 | 8.3 | 34100.0 | 8.04 |
| 2020-08-27 | 8.44 | 8.36 | 8.4 | 8.36 | 33200.0 | 8.1 |
| 2020-08-26 | 8.42 | 8.32 | 8.39 | 8.4 | 17000.0 | 8.14 |
| 2020-08-25 | 8.37 | 8.32 | 8.34 | 8.35 | 19300.0 | 8.09 |
| 2020-08-24 | 8.41 | 8.26 | 8.33 | 8.27 | 22600.0 | 8.01 |
| 2020-08-21 | 8.29 | 8.21 | 8.29 | 8.29 | 7900.0 | 8.03 |
| 2020-08-20 | 8.39 | 8.22 | 8.22 | 8.3 | 16700.0 | 8.04 |
| 2020-08-19 | 8.32 | 8.28 | 8.29 | 8.29 | 23500.0 | 8.03 |
| 2020-08-18 | 8.4 | 8.24 | 8.4 | 8.24 | 21300.0 | 7.98 |
| 2020-08-17 | 8.34 | 8.2 | 8.23 | 8.34 | 28100.0 | 8.08 |
| 2020-08-14 | 8.16 | 8.11 | 8.11 | 8.16 | 17700.0 | 7.9 |
| 2020-08-13 | 8.22 | 8.14 | 8.2 | 8.18 | 18200.0 | 7.92 |
| 2020-08-12 | 8.18 | 8.13 | 8.18 | 8.14 | 31400.0 | 7.88 |
| 2020-08-11 | 8.15 | 8.03 | 8.12 | 8.03 | 28000.0 | 7.78 |
| 2020-08-10 | 8.13 | 8.05 | 8.1 | 8.05 | 35400.0 | 7.8 |
| 2020-08-07 | 8.14 | 8.1 | 8.14 | 8.13 | 11300.0 | 7.87 |
| 2020-08-06 | 8.23 | 8.09 | 8.09 | 8.19 | 20100.0 | 7.93 |
| 2020-08-05 | 8.13 | 8.06 | 8.06 | 8.13 | 35600.0 | 7.87 |
| 2020-08-04 | 8.04 | 7.97 | 8.04 | 8.01 | 20500.0 | 7.76 |
| 2020-08-03 | 8.09 | 8.0 | 8.06 | 8.09 | 43100.0 | 7.83 |
| 2020-07-31 | 8.07 | 7.94 | 8.06 | 7.96 | 25500.0 | 7.71 |
| 2020-07-30 | 8.13 | 8.02 | 8.08 | 8.1 | 51000.0 | 7.84 |
| 2020-07-29 | 8.19 | 8.1 | 8.1 | 8.19 | 12400.0 | 7.93 |
| 2020-07-28 | 8.15 | 8.1 | 8.15 | 8.14 | 7700.0 | 7.88 |
| 2020-07-27 | 8.19 | 8.06 | 8.06 | 8.14 | 38200.0 | 7.88 |
| 2020-07-24 | 8.04 | 7.97 | 8.03 | 8.02 | 16800.0 | 7.77 |
| 2020-07-23 | 8.16 | 8.08 | 8.14 | 8.09 | 82100.0 | 7.83 |
| 2020-07-22 | 8.15 | 8.09 | 8.11 | 8.12 | 74800.0 | 7.86 |
| 2020-07-21 | 8.14 | 8.07 | 8.1 | 8.09 | 35600.0 | 7.83 |
| 2020-07-20 | 8.13 | 8.07 | 8.07 | 8.13 | 60300.0 | 7.87 |
| 2020-07-17 | 8.1 | 8.06 | 8.08 | 8.1 | 27400.0 | 7.84 |
| 2020-07-16 | 8.1 | 8.03 | 8.1 | 8.08 | 51900.0 | 7.83 |
| 2020-07-15 | 8.17 | 8.06 | 8.06 | 8.13 | 36700.0 | 7.87 |
| 2020-07-14 | 8.05 | 7.96 | 7.96 | 8.04 | 21500.0 | 7.79 |
| 2020-07-13 | 8.01 | 7.94 | 8.0 | 7.95 | 5200.0 | 7.7 |
| 2020-07-10 | 8.01 | 7.95 | 8.0 | 7.98 | 10400.0 | 7.73 |
| 2020-07-09 | 8.03 | 7.91 | 8.0 | 7.99 | 31100.0 | 7.74 |
| 2020-07-08 | 7.99 | 7.92 | 7.94 | 7.99 | 26200.0 | 7.74 |
| 2020-07-07 | 7.99 | 7.9 | 7.99 | 7.9 | 63600.0 | 7.65 |
| 2020-07-06 | 7.99 | 7.95 | 7.97 | 7.97 | 38000.0 | 7.72 |
| 2020-07-02 | 7.93 | 7.88 | 7.91 | 7.92 | 29300.0 | 7.67 |
| 2020-07-01 | 7.9 | 7.81 | 7.86 | 7.9 | 10100.0 | 7.65 |
| 2020-06-30 | 7.85 | 7.79 | 7.81 | 7.84 | 23600.0 | 7.59 |
| 2020-06-29 | 7.91 | 7.75 | 7.91 | 7.82 | 52900.0 | 7.57 |
| 2020-06-26 | 7.86 | 7.77 | 7.86 | 7.79 | 17600.0 | 7.54 |
| 2020-06-25 | 7.89 | 7.71 | 7.89 | 7.86 | 32500.0 | 7.61 |
| 2020-06-24 | 7.89 | 7.79 | 7.89 | 7.79 | 7500.0 | 7.54 |
| 2020-06-23 | 7.99 | 7.92 | 7.99 | 7.92 | 4000.0 | 7.67 |
| 2020-06-22 | 8.07 | 7.8 | 7.9 | 7.91 | 36000.0 | 7.66 |
| 2020-06-19 | 7.98 | 7.79 | 7.93 | 7.84 | 44200.0 | 7.59 |
| 2020-06-18 | 8.0 | 7.92 | 8.0 | 7.99 | 20400.0 | 7.6 |
| 2020-06-17 | 8.03 | 7.95 | 8.03 | 7.97 | 70700.0 | 7.58 |
| 2020-06-16 | 8.02 | 7.89 | 8.02 | 7.93 | 59300.0 | 7.55 |
| 2020-06-15 | 7.88 | 7.7 | 7.75 | 7.86 | 28200.0 | 7.48 |
| 2020-06-12 | 7.86 | 7.71 | 7.86 | 7.8 | 21400.0 | 7.42 |
| 2020-06-11 | 7.89 | 7.72 | 7.87 | 7.76 | 55300.0 | 7.38 |
| 2020-06-10 | 7.97 | 7.92 | 7.94 | 7.97 | 39000.0 | 7.58 |
| 2020-06-09 | 7.97 | 7.87 | 7.9 | 7.9 | 155200.0 | 7.52 |
| 2020-06-08 | 7.91 | 7.85 | 7.88 | 7.89 | 20500.0 | 7.51 |
| 2020-06-05 | 7.82 | 7.76 | 7.81 | 7.82 | 25500.0 | 7.44 |
| 2020-06-04 | 7.83 | 7.77 | 7.78 | 7.77 | 17900.0 | 7.39 |
| 2020-06-03 | 7.85 | 7.71 | 7.71 | 7.84 | 94400.0 | 7.46 |
| 2020-06-02 | 7.72 | 7.64 | 7.65 | 7.72 | 3100.0 | 7.35 |
| 2020-06-01 | 7.67 | 7.61 | 7.63 | 7.67 | 17100.0 | 7.3 |
| 2020-05-29 | 7.62 | 7.59 | 7.59 | 7.62 | 25200.0 | 7.25 |
| 2020-05-28 | 7.63 | 7.54 | 7.54 | 7.57 | 11400.0 | 7.2 |
| 2020-05-27 | 7.5 | 7.43 | 7.49 | 7.48 | 42500.0 | 7.12 |
| 2020-05-26 | 7.59 | 7.46 | 7.55 | 7.46 | 14900.0 | 7.1 |
| 2020-05-22 | 7.42 | 7.36 | 7.4 | 7.41 | 22100.0 | 7.05 |
| 2020-05-21 | 7.55 | 7.45 | 7.54 | 7.48 | 8700.0 | 7.12 |
| 2020-05-20 | 7.57 | 7.48 | 7.48 | 7.53 | 8500.0 | 7.16 |
| 2020-05-19 | 7.42 | 7.35 | 7.41 | 7.35 | 22300.0 | 6.99 |
| 2020-05-18 | 7.43 | 7.36 | 7.36 | 7.4 | 83600.0 | 7.04 |
| 2020-05-15 | 7.31 | 7.23 | 7.28 | 7.26 | 26000.0 | 6.91 |
| 2020-05-14 | 7.27 | 7.2 | 7.27 | 7.23 | 18400.0 | 6.88 |
| 2020-05-13 | 7.45 | 7.34 | 7.45 | 7.35 | 75700.0 | 6.99 |
| 2020-05-12 | 7.52 | 7.37 | 7.5 | 7.37 | 12300.0 | 7.01 |
| 2020-05-11 | 7.5 | 7.4 | 7.4 | 7.47 | 18800.0 | 7.11 |
| 2020-05-08 | 7.49 | 7.38 | 7.4 | 7.41 | 56000.0 | 7.05 |
| 2020-05-07 | 7.38 | 7.35 | 7.37 | 7.36 | 22900.0 | 7.0 |
| 2020-05-06 | 7.35 | 7.31 | 7.35 | 7.31 | 5500.0 | 6.96 |
| 2020-05-05 | 7.35 | 7.28 | 7.35 | 7.35 | 35900.0 | 6.99 |
| 2020-05-04 | 7.35 | 7.26 | 7.3 | 7.35 | 33600.0 | 6.99 |
| 2020-05-01 | 7.35 | 7.2 | 7.29 | 7.35 | 24100.0 | 6.99 |
| 2020-04-30 | 7.47 | 7.36 | 7.47 | 7.38 | 2600.0 | 7.02 |
| 2020-04-29 | 7.49 | 7.29 | 7.49 | 7.47 | 44200.0 | 7.11 |
| 2020-04-28 | 7.51 | 7.42 | 7.48 | 7.42 | 35200.0 | 7.06 |
| 2020-04-27 | 7.44 | 7.34 | 7.36 | 7.41 | 13300.0 | 7.05 |
| 2020-04-24 | 7.37 | 7.26 | 7.33 | 7.34 | 27900.0 | 6.98 |
| 2020-04-23 | 7.39 | 7.26 | 7.34 | 7.26 | 16900.0 | 6.91 |
| 2020-04-22 | 7.41 | 7.38 | 7.38 | 7.41 | 9600.0 | 7.05 |
| 2020-04-21 | 7.37 | 7.26 | 7.26 | 7.33 | 29200.0 | 6.97 |
| 2020-04-20 | 7.65 | 7.26 | 7.35 | 7.38 | 63800.0 | 7.02 |
| 2020-04-17 | 7.41 | 7.3 | 7.3 | 7.34 | 32800.0 | 6.98 |
| 2020-04-16 | 7.22 | 7.14 | 7.2 | 7.18 | 214800.0 | 6.83 |
| 2020-04-15 | 7.17 | 7.12 | 7.17 | 7.14 | 50400.0 | 6.79 |
| 2020-04-14 | 7.41 | 7.3 | 7.33 | 7.3 | 79000.0 | 6.95 |
| 2020-04-13 | 7.25 | 7.2 | 7.24 | 7.22 | 30700.0 | 6.87 |
| 2020-04-09 | 7.27 | 7.15 | 7.15 | 7.27 | 52300.0 | 6.92 |
| 2020-04-08 | 7.2 | 7.05 | 7.06 | 7.19 | 20700.0 | 6.84 |
| 2020-04-07 | 7.25 | 7.04 | 7.25 | 7.04 | 20700.0 | 6.7 |
| 2020-04-06 | 7.06 | 7.0 | 7.04 | 7.03 | 63100.0 | 6.69 |
| 2020-04-03 | 6.94 | 6.83 | 6.85 | 6.83 | 26300.0 | 6.5 |
| 2020-04-02 | 6.96 | 6.87 | 6.87 | 6.96 | 80100.0 | 6.62 |
| 2020-04-01 | 7.34 | 6.82 | 6.89 | 6.87 | 77900.0 | 6.54 |
| 2020-03-31 | 7.37 | 6.91 | 7.03 | 6.95 | 42200.0 | 6.61 |
| 2020-03-30 | 7.08 | 6.94 | 6.94 | 7.02 | 232800.0 | 6.68 |
| 2020-03-27 | 7.04 | 6.73 | 6.82 | 6.98 | 27900.0 | 6.64 |
| 2020-03-26 | 7.02 | 6.82 | 6.83 | 7.02 | 12200.0 | 6.68 |
| 2020-03-25 | 6.76 | 6.35 | 6.35 | 6.74 | 58000.0 | 6.41 |
| 2020-03-24 | 6.4 | 6.16 | 6.16 | 6.27 | 26300.0 | 5.97 |
| 2020-03-23 | 6.37 | 5.89 | 6.37 | 5.95 | 33500.0 | 5.66 |
| 2020-03-20 | 6.53 | 6.33 | 6.33 | 6.35 | 14300.0 | 6.04 |
| 2020-03-19 | 6.5 | 6.04 | 6.25 | 6.5 | 107800.0 | 6.05 |
| 2020-03-18 | 6.45 | 6.04 | 6.45 | 6.22 | 46200.0 | 5.79 |
| 2020-03-17 | 6.66 | 6.19 | 6.33 | 6.66 | 32300.0 | 6.2 |
| 2020-03-16 | 6.59 | 6.01 | 6.58 | 6.13 | 41000.0 | 5.71 |
| 2020-03-13 | 6.83 | 6.45 | 6.6 | 6.75 | 81200.0 | 6.28 |
| 2020-03-12 | 6.59 | 5.54 | 5.7 | 6.34 | 99500.0 | 5.9 |
| 2020-03-11 | 7.74 | 7.36 | 7.58 | 7.44 | 43800.0 | 6.93 |
| 2020-03-10 | 7.81 | 7.52 | 7.78 | 7.64 | 53100.0 | 7.11 |
| 2020-03-09 | 7.69 | 7.51 | 7.69 | 7.53 | 22000.0 | 7.01 |
| 2020-03-06 | 8.1 | 7.99 | 8.05 | 8.1 | 19600.0 | 7.54 |
| 2020-03-05 | 8.26 | 8.12 | 8.19 | 8.2 | 15400.0 | 7.63 |
| 2020-03-04 | 8.37 | 8.2 | 8.24 | 8.33 | 11800.0 | 7.75 |
| 2020-03-03 | 8.44 | 8.09 | 8.12 | 8.09 | 30500.0 | 7.53 |
| 2020-03-02 | 7.98 | 7.92 | 7.95 | 7.96 | 62000.0 | 7.41 |
| 2020-02-28 | 8.22 | 7.72 | 7.83 | 8.22 | 38800.0 | 7.65 |
| 2020-02-27 | 8.14 | 7.92 | 8.14 | 7.96 | 47000.0 | 7.41 |
| 2020-02-26 | 8.34 | 8.22 | 8.33 | 8.27 | 28000.0 | 7.7 |
| 2020-02-25 | 8.45 | 8.29 | 8.45 | 8.3 | 104200.0 | 7.73 |
| 2020-02-24 | 8.54 | 8.34 | 8.54 | 8.43 | 62800.0 | 7.85 |
| 2020-02-21 | 8.77 | 8.74 | 8.76 | 8.75 | 9400.0 | 8.15 |
| 2020-02-20 | 8.79 | 8.72 | 8.77 | 8.79 | 23900.0 | 8.18 |
| 2020-02-19 | 8.81 | 8.76 | 8.8 | 8.76 | 12600.0 | 8.15 |
| 2020-02-18 | 8.79 | 8.75 | 8.77 | 8.79 | 11800.0 | 8.18 |