| 名前 | BlackRock TCP Capital Corp. Common Stock |
| ティッカー | TCPC |
| 国 | United States |
| 上場年 | 2012.0 |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 12.51 | 12.38 | 12.4 | 12.46 | 222600.0 | 12.46 |
| 2021-02-12 | 12.36 | 12.17 | 12.3 | 12.29 | 202000.0 | 12.29 |
| 2021-02-11 | 12.43 | 12.14 | 12.24 | 12.28 | 279900.0 | 12.28 |
| 2021-02-10 | 12.29 | 11.96 | 12.0 | 12.26 | 228300.0 | 12.26 |
| 2021-02-09 | 12.13 | 11.86 | 12.05 | 11.95 | 257500.0 | 11.95 |
| 2021-02-08 | 12.1 | 11.99 | 12.06 | 12.06 | 233600.0 | 12.06 |
| 2021-02-05 | 12.14 | 12.02 | 12.06 | 12.07 | 186500.0 | 12.07 |
| 2021-02-04 | 12.15 | 11.95 | 11.99 | 11.99 | 169700.0 | 11.99 |
| 2021-02-03 | 11.97 | 11.83 | 11.86 | 11.9 | 134200.0 | 11.9 |
| 2021-02-02 | 11.96 | 11.74 | 11.79 | 11.86 | 178800.0 | 11.86 |
| 2021-02-01 | 11.78 | 11.41 | 11.41 | 11.7 | 228100.0 | 11.7 |
| 2021-01-29 | 11.62 | 11.3 | 11.52 | 11.39 | 330900.0 | 11.39 |
| 2021-01-28 | 11.87 | 11.42 | 11.68 | 11.55 | 332400.0 | 11.55 |
| 2021-01-27 | 11.99 | 11.75 | 11.9 | 11.75 | 210100.0 | 11.75 |
| 2021-01-26 | 12.05 | 11.91 | 11.92 | 11.96 | 192500.0 | 11.96 |
| 2021-01-25 | 12.07 | 11.81 | 11.87 | 11.86 | 291400.0 | 11.86 |
| 2021-01-22 | 11.99 | 11.77 | 11.97 | 11.89 | 127300.0 | 11.89 |
| 2021-01-21 | 12.1 | 11.91 | 11.98 | 11.98 | 181100.0 | 11.98 |
| 2021-01-20 | 11.98 | 11.84 | 11.85 | 11.96 | 130300.0 | 11.96 |
| 2021-01-19 | 12.05 | 11.79 | 12.0 | 11.87 | 275600.0 | 11.87 |
| 2021-01-15 | 12.0 | 11.79 | 11.92 | 11.96 | 221600.0 | 11.96 |
| 2021-01-14 | 12.0 | 11.65 | 11.75 | 11.92 | 262700.0 | 11.92 |
| 2021-01-13 | 11.74 | 11.5 | 11.51 | 11.7 | 298200.0 | 11.7 |
| 2021-01-12 | 11.54 | 11.35 | 11.38 | 11.51 | 247300.0 | 11.51 |
| 2021-01-11 | 11.55 | 11.29 | 11.5 | 11.32 | 211900.0 | 11.32 |
| 2021-01-08 | 11.6 | 11.35 | 11.5 | 11.6 | 180500.0 | 11.6 |
| 2021-01-07 | 11.62 | 11.39 | 11.43 | 11.49 | 194400.0 | 11.49 |
| 2021-01-06 | 11.5 | 11.27 | 11.3 | 11.37 | 203500.0 | 11.37 |
| 2021-01-05 | 11.35 | 11.17 | 11.18 | 11.24 | 220100.0 | 11.24 |
| 2021-01-04 | 11.36 | 11.07 | 11.32 | 11.13 | 256200.0 | 11.13 |
| 2020-12-31 | 11.44 | 11.18 | 11.29 | 11.24 | 329600.0 | 11.24 |
| 2020-12-30 | 11.27 | 11.05 | 11.11 | 11.19 | 332900.0 | 11.19 |
| 2020-12-29 | 11.38 | 11.11 | 11.25 | 11.2 | 321300.0 | 11.2 |
| 2020-12-28 | 11.57 | 11.17 | 11.3 | 11.18 | 320000.0 | 11.18 |
| 2020-12-24 | 11.53 | 11.24 | 11.35 | 11.31 | 125700.0 | 11.31 |
| 2020-12-23 | 11.61 | 11.26 | 11.27 | 11.28 | 385400.0 | 11.28 |
| 2020-12-22 | 11.74 | 11.1 | 11.64 | 11.2 | 507900.0 | 11.2 |
| 2020-12-21 | 11.9 | 11.59 | 11.77 | 11.64 | 343300.0 | 11.64 |
| 2020-12-18 | 11.96 | 11.66 | 11.91 | 11.76 | 628600.0 | 11.76 |
| 2020-12-17 | 11.88 | 11.57 | 11.76 | 11.87 | 359200.0 | 11.87 |
| 2020-12-16 | 12.08 | 11.76 | 12.08 | 11.83 | 331700.0 | 11.83 |
| 2020-12-15 | 12.3 | 12.04 | 12.17 | 12.28 | 375400.0 | 11.98 |
| 2020-12-14 | 12.22 | 11.97 | 12.13 | 12.1 | 337200.0 | 11.8 |
| 2020-12-11 | 12.21 | 11.98 | 11.99 | 12.08 | 177000.0 | 11.78 |
| 2020-12-10 | 12.22 | 11.88 | 12.22 | 11.99 | 513500.0 | 11.7 |
| 2020-12-09 | 12.39 | 12.18 | 12.35 | 12.3 | 293200.0 | 12.0 |
| 2020-12-08 | 12.43 | 12.25 | 12.37 | 12.33 | 238200.0 | 12.03 |
| 2020-12-07 | 12.48 | 12.16 | 12.48 | 12.37 | 393100.0 | 12.07 |
| 2020-12-04 | 12.42 | 12.21 | 12.27 | 12.36 | 298900.0 | 12.06 |
| 2020-12-03 | 12.26 | 12.1 | 12.15 | 12.25 | 282400.0 | 11.95 |
| 2020-12-02 | 12.22 | 12.1 | 12.18 | 12.15 | 265200.0 | 11.85 |
| 2020-12-01 | 12.16 | 11.93 | 11.95 | 12.09 | 220000.0 | 11.79 |
| 2020-11-30 | 11.95 | 11.78 | 11.89 | 11.85 | 342500.0 | 11.56 |
| 2020-11-27 | 11.96 | 11.78 | 11.87 | 11.89 | 66800.0 | 11.6 |
| 2020-11-25 | 11.98 | 11.85 | 11.97 | 11.95 | 138900.0 | 11.66 |
| 2020-11-24 | 12.21 | 11.74 | 11.74 | 11.96 | 397300.0 | 11.67 |
| 2020-11-23 | 11.71 | 11.31 | 11.31 | 11.57 | 232300.0 | 11.29 |
| 2020-11-20 | 11.41 | 11.28 | 11.3 | 11.31 | 133800.0 | 11.03 |
| 2020-11-19 | 11.4 | 11.11 | 11.14 | 11.37 | 103000.0 | 11.09 |
| 2020-11-18 | 11.47 | 11.12 | 11.14 | 11.17 | 245500.0 | 10.9 |
| 2020-11-17 | 11.25 | 11.11 | 11.11 | 11.15 | 143200.0 | 10.88 |
| 2020-11-16 | 11.28 | 11.07 | 11.07 | 11.23 | 301500.0 | 10.96 |
| 2020-11-13 | 10.99 | 10.74 | 10.74 | 10.89 | 276000.0 | 10.62 |
| 2020-11-12 | 10.84 | 10.38 | 10.6 | 10.52 | 389800.0 | 10.26 |
| 2020-11-11 | 10.99 | 10.68 | 10.77 | 10.88 | 212100.0 | 10.61 |
| 2020-11-10 | 10.78 | 10.46 | 10.5 | 10.71 | 301900.0 | 10.45 |
| 2020-11-09 | 11.29 | 10.34 | 10.84 | 10.42 | 477500.0 | 10.17 |
| 2020-11-06 | 10.6 | 10.34 | 10.44 | 10.52 | 233900.0 | 10.26 |
| 2020-11-05 | 10.61 | 10.22 | 10.28 | 10.48 | 275600.0 | 10.22 |
| 2020-11-04 | 10.35 | 9.66 | 9.84 | 10.25 | 534300.0 | 10.0 |
| 2020-11-03 | 10.24 | 9.55 | 9.55 | 10.05 | 488200.0 | 9.8 |
| 2020-11-02 | 9.61 | 9.3 | 9.31 | 9.42 | 241100.0 | 9.19 |
| 2020-10-30 | 9.36 | 9.1 | 9.22 | 9.25 | 258400.0 | 9.02 |
| 2020-10-29 | 9.35 | 9.15 | 9.27 | 9.22 | 295300.0 | 8.99 |
| 2020-10-28 | 9.49 | 9.2 | 9.44 | 9.24 | 342000.0 | 9.01 |
| 2020-10-27 | 9.64 | 9.5 | 9.5 | 9.53 | 156700.0 | 9.3 |
| 2020-10-26 | 9.8 | 9.5 | 9.76 | 9.53 | 195300.0 | 9.3 |
| 2020-10-23 | 9.84 | 9.73 | 9.8 | 9.81 | 140600.0 | 9.57 |
| 2020-10-22 | 9.73 | 9.6 | 9.65 | 9.73 | 107900.0 | 9.49 |
| 2020-10-21 | 9.75 | 9.63 | 9.74 | 9.64 | 141100.0 | 9.4 |
| 2020-10-20 | 9.8 | 9.65 | 9.71 | 9.73 | 183200.0 | 9.49 |
| 2020-10-19 | 9.9 | 9.65 | 9.84 | 9.7 | 226100.0 | 9.46 |
| 2020-10-16 | 9.89 | 9.78 | 9.84 | 9.79 | 159800.0 | 9.55 |
| 2020-10-15 | 9.85 | 9.74 | 9.74 | 9.84 | 115600.0 | 9.6 |
| 2020-10-14 | 9.89 | 9.76 | 9.8 | 9.81 | 216800.0 | 9.57 |
| 2020-10-13 | 9.84 | 9.74 | 9.77 | 9.79 | 126000.0 | 9.55 |
| 2020-10-12 | 9.89 | 9.65 | 9.87 | 9.8 | 234000.0 | 9.56 |
| 2020-10-09 | 9.96 | 9.87 | 9.91 | 9.89 | 169500.0 | 9.65 |
| 2020-10-08 | 9.99 | 9.82 | 9.92 | 9.89 | 269400.0 | 9.65 |
| 2020-10-07 | 10.07 | 9.87 | 10.02 | 9.91 | 199700.0 | 9.67 |
| 2020-10-06 | 10.18 | 9.9 | 10.03 | 9.9 | 154900.0 | 9.66 |
| 2020-10-05 | 10.15 | 9.92 | 10.05 | 9.98 | 140200.0 | 9.74 |
| 2020-10-02 | 10.1 | 9.8 | 9.8 | 10.0 | 151800.0 | 9.76 |
| 2020-10-01 | 9.91 | 9.75 | 9.81 | 9.91 | 170600.0 | 9.67 |
| 2020-09-30 | 10.2 | 9.8 | 10.03 | 9.81 | 380600.0 | 9.57 |
| 2020-09-29 | 10.22 | 9.77 | 10.18 | 9.81 | 319500.0 | 9.57 |
| 2020-09-28 | 10.27 | 9.85 | 9.85 | 10.21 | 456400.0 | 9.96 |
| 2020-09-25 | 9.79 | 9.47 | 9.47 | 9.76 | 231600.0 | 9.52 |
| 2020-09-24 | 9.7 | 9.43 | 9.65 | 9.46 | 296300.0 | 9.23 |
| 2020-09-23 | 9.89 | 9.56 | 9.84 | 9.62 | 329400.0 | 9.38 |
| 2020-09-22 | 10.0 | 9.72 | 9.92 | 9.77 | 268100.0 | 9.53 |
| 2020-09-21 | 10.13 | 9.78 | 9.94 | 9.86 | 644800.0 | 9.62 |
| 2020-09-18 | 9.94 | 9.72 | 9.8 | 9.89 | 594500.0 | 9.65 |
| 2020-09-17 | 9.81 | 9.66 | 9.72 | 9.76 | 344200.0 | 9.52 |
| 2020-09-16 | 9.9 | 9.74 | 9.75 | 9.85 | 392600.0 | 9.61 |
| 2020-09-15 | 9.93 | 9.73 | 9.74 | 9.78 | 368200.0 | 9.54 |
| 2020-09-14 | 10.24 | 9.91 | 10.06 | 10.09 | 718700.0 | 9.55 |
| 2020-09-11 | 9.99 | 9.8 | 9.92 | 9.97 | 254300.0 | 9.44 |
| 2020-09-10 | 10.02 | 9.78 | 9.88 | 9.82 | 256500.0 | 9.3 |
| 2020-09-09 | 10.02 | 9.82 | 9.95 | 9.91 | 290500.0 | 9.38 |
| 2020-09-08 | 10.05 | 9.78 | 9.85 | 9.94 | 340200.0 | 9.41 |
| 2020-09-04 | 9.98 | 9.65 | 9.88 | 9.91 | 279700.0 | 9.38 |
| 2020-09-03 | 10.03 | 9.75 | 9.99 | 9.78 | 259100.0 | 9.26 |
| 2020-09-02 | 9.99 | 9.85 | 9.93 | 9.96 | 177800.0 | 9.43 |
| 2020-09-01 | 9.96 | 9.67 | 9.85 | 9.95 | 225900.0 | 9.42 |
| 2020-08-31 | 9.9 | 9.75 | 9.9 | 9.86 | 164800.0 | 9.33 |
| 2020-08-28 | 10.0 | 9.84 | 9.93 | 9.9 | 189500.0 | 9.37 |
| 2020-08-27 | 9.98 | 9.75 | 9.88 | 9.84 | 203300.0 | 9.31 |
| 2020-08-26 | 9.97 | 9.75 | 9.83 | 9.8 | 214100.0 | 9.28 |
| 2020-08-25 | 10.0 | 9.76 | 10.0 | 9.88 | 146900.0 | 9.35 |
| 2020-08-24 | 9.95 | 9.63 | 9.69 | 9.95 | 166100.0 | 9.42 |
| 2020-08-21 | 9.76 | 9.5 | 9.7 | 9.72 | 321300.0 | 9.2 |
| 2020-08-20 | 9.84 | 9.69 | 9.75 | 9.71 | 148600.0 | 9.19 |
| 2020-08-19 | 9.86 | 9.69 | 9.74 | 9.74 | 181700.0 | 9.22 |
| 2020-08-18 | 9.9 | 9.7 | 9.87 | 9.75 | 213300.0 | 9.23 |
| 2020-08-17 | 9.92 | 9.79 | 9.86 | 9.82 | 216800.0 | 9.3 |
| 2020-08-14 | 9.96 | 9.81 | 9.91 | 9.92 | 168100.0 | 9.39 |
| 2020-08-13 | 10.15 | 9.89 | 10.02 | 9.95 | 150800.0 | 9.42 |
| 2020-08-12 | 10.36 | 9.92 | 10.31 | 10.0 | 274100.0 | 9.47 |
| 2020-08-11 | 10.46 | 10.13 | 10.37 | 10.18 | 325100.0 | 9.64 |
| 2020-08-10 | 10.46 | 10.06 | 10.06 | 10.28 | 424800.0 | 9.73 |
| 2020-08-07 | 10.11 | 9.83 | 9.9 | 10.06 | 602000.0 | 9.52 |
| 2020-08-06 | 10.33 | 9.75 | 9.98 | 9.77 | 596700.0 | 9.25 |
| 2020-08-05 | 9.99 | 9.78 | 9.93 | 9.99 | 558700.0 | 9.46 |
| 2020-08-04 | 9.9 | 9.74 | 9.85 | 9.89 | 224300.0 | 9.36 |
| 2020-08-03 | 9.9 | 9.77 | 9.85 | 9.81 | 255800.0 | 9.29 |
| 2020-07-31 | 9.86 | 9.69 | 9.81 | 9.83 | 276100.0 | 9.3 |
| 2020-07-30 | 9.82 | 9.66 | 9.78 | 9.81 | 228000.0 | 9.29 |
| 2020-07-29 | 9.85 | 9.6 | 9.65 | 9.85 | 208000.0 | 9.32 |
| 2020-07-28 | 9.74 | 9.6 | 9.65 | 9.66 | 175500.0 | 9.14 |
| 2020-07-27 | 9.7 | 9.56 | 9.63 | 9.65 | 190300.0 | 9.13 |
| 2020-07-24 | 9.74 | 9.53 | 9.71 | 9.65 | 367400.0 | 9.13 |
| 2020-07-23 | 9.88 | 9.56 | 9.7 | 9.65 | 336600.0 | 9.13 |
| 2020-07-22 | 9.76 | 9.53 | 9.59 | 9.66 | 281300.0 | 9.14 |
| 2020-07-21 | 9.63 | 9.34 | 9.36 | 9.58 | 323200.0 | 9.07 |
| 2020-07-20 | 9.32 | 9.12 | 9.2 | 9.3 | 244700.0 | 8.8 |
| 2020-07-17 | 9.35 | 9.1 | 9.3 | 9.21 | 131600.0 | 8.72 |
| 2020-07-16 | 9.28 | 9.13 | 9.16 | 9.25 | 222200.0 | 8.76 |
| 2020-07-15 | 9.37 | 9.08 | 9.18 | 9.36 | 246700.0 | 8.86 |
| 2020-07-14 | 9.18 | 8.93 | 9.04 | 9.13 | 200300.0 | 8.64 |
| 2020-07-13 | 9.33 | 8.93 | 9.02 | 9.14 | 237600.0 | 8.65 |
| 2020-07-10 | 8.96 | 8.75 | 8.77 | 8.92 | 219000.0 | 8.44 |
| 2020-07-09 | 9.0 | 8.73 | 8.97 | 8.75 | 300100.0 | 8.28 |
| 2020-07-08 | 9.12 | 8.85 | 8.85 | 9.03 | 206700.0 | 8.55 |
| 2020-07-07 | 9.25 | 8.81 | 9.2 | 8.88 | 456000.0 | 8.41 |
| 2020-07-06 | 9.38 | 9.05 | 9.17 | 9.26 | 472800.0 | 8.77 |
| 2020-07-02 | 9.27 | 8.94 | 9.14 | 8.98 | 268900.0 | 8.5 |
| 2020-07-01 | 9.27 | 8.85 | 9.14 | 9.02 | 355000.0 | 8.54 |
| 2020-06-30 | 9.41 | 8.85 | 9.17 | 9.14 | 414100.0 | 8.65 |
| 2020-06-29 | 9.06 | 8.8 | 8.89 | 9.01 | 242800.0 | 8.53 |
| 2020-06-26 | 8.87 | 8.78 | 8.81 | 8.81 | 253500.0 | 8.34 |
| 2020-06-25 | 9.04 | 8.75 | 8.8 | 8.81 | 229000.0 | 8.34 |
| 2020-06-24 | 8.93 | 8.44 | 8.82 | 8.82 | 511200.0 | 8.35 |
| 2020-06-23 | 9.41 | 9.06 | 9.39 | 9.16 | 283600.0 | 8.67 |
| 2020-06-22 | 9.58 | 9.17 | 9.47 | 9.29 | 248500.0 | 8.79 |
| 2020-06-19 | 9.78 | 9.31 | 9.38 | 9.46 | 407400.0 | 8.95 |
| 2020-06-18 | 9.64 | 9.23 | 9.44 | 9.36 | 423200.0 | 8.86 |
| 2020-06-17 | 9.92 | 9.3 | 9.9 | 9.46 | 297100.0 | 8.95 |
| 2020-06-16 | 10.19 | 9.68 | 10.0 | 9.86 | 367600.0 | 9.33 |
| 2020-06-15 | 9.83 | 9.07 | 9.65 | 9.72 | 562700.0 | 9.2 |
| 2020-06-12 | 10.19 | 9.52 | 10.04 | 10.16 | 687700.0 | 9.28 |
| 2020-06-11 | 10.05 | 9.33 | 9.68 | 9.48 | 586900.0 | 8.66 |
| 2020-06-10 | 10.73 | 10.06 | 10.63 | 10.33 | 421200.0 | 9.43 |
| 2020-06-09 | 10.85 | 10.53 | 10.78 | 10.64 | 311200.0 | 9.71 |
| 2020-06-08 | 10.98 | 10.52 | 10.55 | 10.82 | 396700.0 | 9.88 |
| 2020-06-05 | 10.82 | 10.3 | 10.55 | 10.36 | 690700.0 | 9.46 |
| 2020-06-04 | 10.49 | 10.04 | 10.3 | 10.19 | 346800.0 | 9.3 |
| 2020-06-03 | 10.45 | 10.21 | 10.31 | 10.35 | 411900.0 | 9.45 |
| 2020-06-02 | 10.41 | 10.02 | 10.32 | 10.18 | 294400.0 | 9.29 |
| 2020-06-01 | 10.42 | 10.25 | 10.31 | 10.31 | 275100.0 | 9.41 |
| 2020-05-29 | 10.3 | 9.53 | 9.87 | 10.2 | 468900.0 | 9.31 |
| 2020-05-28 | 10.35 | 9.88 | 10.24 | 9.95 | 281000.0 | 9.08 |
| 2020-05-27 | 10.25 | 9.87 | 10.18 | 10.18 | 312500.0 | 9.29 |
| 2020-05-26 | 10.48 | 9.85 | 10.18 | 9.91 | 508000.0 | 9.05 |
| 2020-05-22 | 10.09 | 9.73 | 9.88 | 9.97 | 340400.0 | 9.1 |
| 2020-05-21 | 9.84 | 9.33 | 9.33 | 9.81 | 275800.0 | 8.96 |
| 2020-05-20 | 9.41 | 8.93 | 9.04 | 9.28 | 421200.0 | 8.47 |
| 2020-05-19 | 9.2 | 8.67 | 8.8 | 9.03 | 310100.0 | 8.24 |
| 2020-05-18 | 8.83 | 8.65 | 8.74 | 8.71 | 223900.0 | 7.95 |
| 2020-05-15 | 8.54 | 8.11 | 8.3 | 8.36 | 253200.0 | 7.63 |
| 2020-05-14 | 8.55 | 7.68 | 8.03 | 8.42 | 334300.0 | 7.69 |
| 2020-05-13 | 8.47 | 7.81 | 8.47 | 8.08 | 502700.0 | 7.38 |
| 2020-05-12 | 9.1 | 8.25 | 9.0 | 8.36 | 598400.0 | 7.63 |
| 2020-05-11 | 8.38 | 8.04 | 8.25 | 8.29 | 240500.0 | 7.57 |
| 2020-05-08 | 8.52 | 8.18 | 8.33 | 8.32 | 239400.0 | 7.6 |
| 2020-05-07 | 8.46 | 8.0 | 8.15 | 8.22 | 321300.0 | 7.51 |
| 2020-05-06 | 8.22 | 7.72 | 7.92 | 8.08 | 265200.0 | 7.38 |
| 2020-05-05 | 8.41 | 7.73 | 8.1 | 7.82 | 430300.0 | 7.14 |
| 2020-05-04 | 8.13 | 7.67 | 7.91 | 7.96 | 362200.0 | 7.27 |
| 2020-05-01 | 8.62 | 8.02 | 8.5 | 8.17 | 307700.0 | 7.46 |
| 2020-04-30 | 8.71 | 8.34 | 8.57 | 8.67 | 529200.0 | 7.92 |
| 2020-04-29 | 8.78 | 8.25 | 8.25 | 8.6 | 486200.0 | 7.85 |
| 2020-04-28 | 8.87 | 7.98 | 8.65 | 8.01 | 483400.0 | 7.31 |
| 2020-04-27 | 8.59 | 7.31 | 7.69 | 8.41 | 794200.0 | 7.68 |
| 2020-04-24 | 7.71 | 7.23 | 7.3 | 7.69 | 514000.0 | 7.02 |
| 2020-04-23 | 7.34 | 6.97 | 7.2 | 7.22 | 339400.0 | 6.59 |
| 2020-04-22 | 7.64 | 7.04 | 7.58 | 7.13 | 330100.0 | 6.51 |
| 2020-04-21 | 7.6 | 7.12 | 7.14 | 7.45 | 441100.0 | 6.8 |
| 2020-04-20 | 7.75 | 7.14 | 7.66 | 7.48 | 551600.0 | 6.83 |
| 2020-04-17 | 8.6 | 7.58 | 8.2 | 7.61 | 657900.0 | 6.95 |
| 2020-04-16 | 8.1 | 7.56 | 7.8 | 7.85 | 662700.0 | 7.17 |
| 2020-04-15 | 7.99 | 7.48 | 7.99 | 7.8 | 936800.0 | 7.12 |
| 2020-04-14 | 8.08 | 7.7 | 7.75 | 8.01 | 719800.0 | 7.31 |
| 2020-04-13 | 7.63 | 6.77 | 7.31 | 7.55 | 1039400.0 | 6.89 |
| 2020-04-09 | 8.1 | 6.78 | 7.13 | 7.17 | 1199300.0 | 6.55 |
| 2020-04-08 | 7.07 | 6.36 | 6.36 | 6.7 | 637600.0 | 6.12 |
| 2020-04-07 | 6.48 | 5.8 | 5.84 | 6.13 | 528000.0 | 5.6 |
| 2020-04-06 | 5.9 | 5.35 | 5.47 | 5.44 | 504100.0 | 4.97 |
| 2020-04-03 | 5.81 | 4.88 | 5.63 | 5.22 | 672500.0 | 4.77 |
| 2020-04-02 | 5.65 | 5.3 | 5.56 | 5.4 | 301400.0 | 4.93 |
| 2020-04-01 | 6.14 | 5.56 | 6.0 | 5.58 | 555500.0 | 5.09 |
| 2020-03-31 | 7.1 | 6.22 | 6.77 | 6.25 | 720300.0 | 5.71 |
| 2020-03-30 | 7.87 | 6.41 | 7.68 | 6.53 | 987500.0 | 5.96 |
| 2020-03-27 | 8.03 | 6.76 | 6.96 | 7.67 | 1064300.0 | 7.0 |
| 2020-03-26 | 8.26 | 6.5 | 6.5 | 7.2 | 1065500.0 | 6.57 |
| 2020-03-25 | 7.54 | 5.84 | 6.06 | 6.4 | 1263800.0 | 5.84 |
| 2020-03-24 | 6.41 | 5.12 | 5.12 | 5.93 | 981400.0 | 5.41 |
| 2020-03-23 | 6.01 | 5.0 | 6.0 | 5.18 | 976800.0 | 4.73 |
| 2020-03-20 | 7.46 | 5.95 | 6.9 | 6.01 | 1148700.0 | 5.49 |
| 2020-03-19 | 7.12 | 4.02 | 4.4 | 6.74 | 1724000.0 | 6.15 |
| 2020-03-18 | 6.57 | 4.4 | 6.49 | 4.4 | 1785100.0 | 4.02 |
| 2020-03-17 | 7.83 | 6.86 | 7.56 | 7.02 | 1131800.0 | 6.41 |
| 2020-03-16 | 8.42 | 5.06 | 5.06 | 7.51 | 1483600.0 | 6.86 |
| 2020-03-13 | 10.69 | 9.91 | 10.62 | 10.19 | 742900.0 | 8.98 |
| 2020-03-12 | 10.93 | 10.01 | 10.82 | 10.23 | 775700.0 | 9.01 |
| 2020-03-11 | 12.05 | 11.45 | 11.88 | 11.51 | 792500.0 | 10.14 |
| 2020-03-10 | 12.72 | 11.82 | 12.64 | 12.09 | 780600.0 | 10.65 |
| 2020-03-09 | 12.75 | 12.26 | 12.64 | 12.33 | 870500.0 | 10.86 |
| 2020-03-06 | 13.57 | 13.2 | 13.5 | 13.45 | 444100.0 | 11.85 |
| 2020-03-05 | 13.83 | 13.5 | 13.6 | 13.71 | 486900.0 | 12.08 |
| 2020-03-04 | 13.86 | 13.67 | 13.74 | 13.8 | 380100.0 | 12.15 |
| 2020-03-03 | 13.97 | 13.49 | 13.57 | 13.57 | 641900.0 | 11.95 |
| 2020-03-02 | 13.62 | 13.13 | 13.14 | 13.53 | 700700.0 | 11.92 |
| 2020-02-28 | 13.18 | 12.8 | 13.17 | 13.09 | 1118800.0 | 11.53 |
| 2020-02-27 | 13.65 | 13.05 | 13.57 | 13.41 | 970400.0 | 11.81 |
| 2020-02-26 | 13.9 | 13.59 | 13.8 | 13.67 | 767600.0 | 12.04 |
| 2020-02-25 | 14.39 | 13.72 | 14.35 | 13.77 | 781300.0 | 12.13 |
| 2020-02-24 | 14.38 | 14.2 | 14.2 | 14.32 | 343400.0 | 12.61 |
| 2020-02-21 | 14.75 | 14.5 | 14.75 | 14.53 | 293200.0 | 12.8 |
| 2020-02-20 | 14.76 | 14.62 | 14.63 | 14.75 | 201600.0 | 12.99 |
| 2020-02-19 | 14.71 | 14.59 | 14.68 | 14.61 | 294500.0 | 12.87 |
| 2020-02-18 | 14.73 | 14.52 | 14.52 | 14.65 | 494300.0 | 12.9 |