| 名前 | Templeton Emerging Markets Income Fund Inc. Common Stock |
| ティッカー | TEI |
| 国 | United States |
| 上場年 | 1993.0 |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 7.81 | 7.72 | 7.74 | 7.76 | 127000.0 | 7.76 |
| 2021-02-12 | 7.81 | 7.73 | 7.8 | 7.81 | 61900.0 | 7.81 |
| 2021-02-11 | 7.81 | 7.73 | 7.76 | 7.81 | 118400.0 | 7.77 |
| 2021-02-10 | 7.79 | 7.7 | 7.77 | 7.75 | 124700.0 | 7.71 |
| 2021-02-09 | 7.79 | 7.67 | 7.69 | 7.77 | 263200.0 | 7.73 |
| 2021-02-08 | 7.69 | 7.26 | 7.65 | 7.65 | 183700.0 | 7.61 |
| 2021-02-05 | 7.68 | 7.62 | 7.67 | 7.67 | 422200.0 | 7.63 |
| 2021-02-04 | 7.7 | 7.63 | 7.63 | 7.64 | 97500.0 | 7.6 |
| 2021-02-03 | 7.74 | 7.54 | 7.72 | 7.66 | 127100.0 | 7.62 |
| 2021-02-02 | 7.72 | 7.68 | 7.7 | 7.68 | 176400.0 | 7.64 |
| 2021-02-01 | 7.71 | 7.6 | 7.6 | 7.71 | 103100.0 | 7.67 |
| 2021-01-29 | 7.69 | 7.59 | 7.65 | 7.64 | 141900.0 | 7.6 |
| 2021-01-28 | 7.66 | 7.59 | 7.6 | 7.64 | 180400.0 | 7.6 |
| 2021-01-27 | 7.66 | 7.58 | 7.65 | 7.6 | 161100.0 | 7.56 |
| 2021-01-26 | 7.69 | 7.62 | 7.65 | 7.63 | 103300.0 | 7.59 |
| 2021-01-25 | 7.72 | 7.62 | 7.72 | 7.63 | 65400.0 | 7.59 |
| 2021-01-22 | 7.71 | 7.66 | 7.7 | 7.69 | 84200.0 | 7.65 |
| 2021-01-21 | 7.75 | 7.62 | 7.72 | 7.69 | 94300.0 | 7.65 |
| 2021-01-20 | 7.71 | 7.67 | 7.7 | 7.69 | 75000.0 | 7.65 |
| 2021-01-19 | 7.75 | 7.68 | 7.72 | 7.7 | 97500.0 | 7.66 |
| 2021-01-15 | 7.75 | 7.71 | 7.72 | 7.71 | 73600.0 | 7.67 |
| 2021-01-14 | 7.8 | 7.75 | 7.78 | 7.75 | 73600.0 | 7.71 |
| 2021-01-13 | 7.81 | 7.72 | 7.76 | 7.8 | 125200.0 | 7.71 |
| 2021-01-12 | 7.77 | 7.66 | 7.7 | 7.75 | 153000.0 | 7.66 |
| 2021-01-11 | 7.77 | 7.69 | 7.71 | 7.74 | 109500.0 | 7.65 |
| 2021-01-08 | 7.77 | 7.69 | 7.74 | 7.71 | 111700.0 | 7.62 |
| 2021-01-07 | 7.84 | 7.73 | 7.78 | 7.75 | 114500.0 | 7.66 |
| 2021-01-06 | 7.81 | 7.73 | 7.74 | 7.8 | 181000.0 | 7.71 |
| 2021-01-05 | 7.8 | 7.71 | 7.76 | 7.77 | 115200.0 | 7.68 |
| 2021-01-04 | 7.81 | 7.74 | 7.8 | 7.75 | 100900.0 | 7.66 |
| 2020-12-31 | 7.86 | 7.76 | 7.84 | 7.77 | 328100.0 | 7.68 |
| 2020-12-30 | 7.83 | 7.77 | 7.77 | 7.81 | 134500.0 | 7.72 |
| 2020-12-29 | 7.85 | 7.76 | 7.76 | 7.78 | 142600.0 | 7.69 |
| 2020-12-28 | 7.8 | 7.76 | 7.79 | 7.77 | 113700.0 | 7.68 |
| 2020-12-24 | 7.81 | 7.73 | 7.76 | 7.74 | 128500.0 | 7.65 |
| 2020-12-23 | 7.81 | 7.74 | 7.8 | 7.75 | 233600.0 | 7.66 |
| 2020-12-22 | 7.86 | 7.77 | 7.85 | 7.79 | 80900.0 | 7.7 |
| 2020-12-21 | 7.94 | 7.8 | 7.91 | 7.84 | 175400.0 | 7.75 |
| 2020-12-18 | 8.01 | 7.87 | 8.01 | 7.88 | 117800.0 | 7.79 |
| 2020-12-17 | 8.05 | 7.99 | 8.0 | 7.99 | 159000.0 | 7.9 |
| 2020-12-16 | 8.04 | 7.9 | 7.92 | 8.0 | 260100.0 | 7.91 |
| 2020-12-15 | 7.9 | 7.8 | 7.83 | 7.9 | 119300.0 | 7.81 |
| 2020-12-14 | 7.88 | 7.81 | 7.81 | 7.83 | 155200.0 | 7.74 |
| 2020-12-11 | 7.94 | 7.77 | 7.91 | 7.85 | 171300.0 | 7.72 |
| 2020-12-10 | 7.92 | 7.84 | 7.89 | 7.88 | 156800.0 | 7.75 |
| 2020-12-09 | 8.01 | 7.88 | 7.95 | 7.88 | 91300.0 | 7.75 |
| 2020-12-08 | 7.99 | 7.91 | 7.94 | 7.92 | 149300.0 | 7.79 |
| 2020-12-07 | 8.06 | 7.84 | 7.9 | 7.96 | 618600.0 | 7.83 |
| 2020-12-04 | 7.97 | 7.84 | 7.96 | 7.89 | 190700.0 | 7.76 |
| 2020-12-03 | 7.98 | 7.9 | 7.92 | 7.97 | 462900.0 | 7.84 |
| 2020-12-02 | 7.93 | 7.77 | 7.77 | 7.92 | 282700.0 | 7.79 |
| 2020-12-01 | 7.82 | 7.7 | 7.76 | 7.75 | 239100.0 | 7.62 |
| 2020-11-30 | 7.72 | 7.59 | 7.67 | 7.72 | 168900.0 | 7.59 |
| 2020-11-27 | 7.69 | 7.63 | 7.67 | 7.67 | 42000.0 | 7.55 |
| 2020-11-25 | 7.66 | 7.61 | 7.64 | 7.65 | 127200.0 | 7.53 |
| 2020-11-24 | 7.64 | 7.59 | 7.63 | 7.61 | 94700.0 | 7.49 |
| 2020-11-23 | 7.69 | 7.58 | 7.67 | 7.61 | 95400.0 | 7.49 |
| 2020-11-20 | 7.7 | 7.59 | 7.6 | 7.68 | 166600.0 | 7.55 |
| 2020-11-19 | 7.6 | 7.52 | 7.54 | 7.59 | 146800.0 | 7.47 |
| 2020-11-18 | 7.55 | 7.48 | 7.49 | 7.53 | 116400.0 | 7.41 |
| 2020-11-17 | 7.5 | 7.46 | 7.48 | 7.47 | 84300.0 | 7.35 |
| 2020-11-16 | 7.5 | 7.4 | 7.4 | 7.48 | 284700.0 | 7.36 |
| 2020-11-13 | 7.41 | 7.34 | 7.34 | 7.38 | 144500.0 | 7.26 |
| 2020-11-12 | 7.45 | 7.36 | 7.45 | 7.39 | 168700.0 | 7.23 |
| 2020-11-11 | 7.5 | 7.45 | 7.48 | 7.46 | 141300.0 | 7.29 |
| 2020-11-10 | 7.5 | 7.42 | 7.5 | 7.44 | 224100.0 | 7.28 |
| 2020-11-09 | 7.55 | 7.45 | 7.51 | 7.47 | 136700.0 | 7.3 |
| 2020-11-06 | 7.46 | 7.36 | 7.36 | 7.42 | 197700.0 | 7.26 |
| 2020-11-05 | 7.4 | 7.34 | 7.34 | 7.38 | 103500.0 | 7.22 |
| 2020-11-04 | 7.35 | 7.24 | 7.24 | 7.35 | 181100.0 | 7.19 |
| 2020-11-03 | 7.28 | 7.23 | 7.24 | 7.26 | 77400.0 | 7.1 |
| 2020-11-02 | 7.31 | 7.2 | 7.26 | 7.22 | 116500.0 | 7.06 |
| 2020-10-30 | 7.31 | 7.22 | 7.31 | 7.26 | 107600.0 | 7.1 |
| 2020-10-29 | 7.31 | 7.23 | 7.23 | 7.29 | 206100.0 | 7.13 |
| 2020-10-28 | 7.29 | 7.17 | 7.27 | 7.23 | 349500.0 | 7.07 |
| 2020-10-27 | 7.27 | 7.23 | 7.26 | 7.27 | 84000.0 | 7.11 |
| 2020-10-26 | 7.28 | 7.24 | 7.27 | 7.24 | 74400.0 | 7.08 |
| 2020-10-23 | 7.36 | 7.25 | 7.33 | 7.28 | 197700.0 | 7.12 |
| 2020-10-22 | 7.36 | 7.28 | 7.36 | 7.33 | 177100.0 | 7.17 |
| 2020-10-21 | 7.36 | 7.28 | 7.32 | 7.34 | 130700.0 | 7.18 |
| 2020-10-20 | 7.35 | 7.3 | 7.3 | 7.35 | 57400.0 | 7.19 |
| 2020-10-19 | 7.31 | 7.26 | 7.28 | 7.3 | 156200.0 | 7.14 |
| 2020-10-16 | 7.37 | 7.28 | 7.37 | 7.29 | 126200.0 | 7.13 |
| 2020-10-15 | 7.36 | 7.32 | 7.36 | 7.34 | 125900.0 | 7.18 |
| 2020-10-14 | 7.39 | 7.35 | 7.35 | 7.36 | 142300.0 | 7.2 |
| 2020-10-13 | 7.44 | 7.39 | 7.41 | 7.39 | 181100.0 | 7.18 |
| 2020-10-12 | 7.45 | 7.34 | 7.4 | 7.42 | 157200.0 | 7.21 |
| 2020-10-09 | 7.45 | 7.37 | 7.42 | 7.39 | 100600.0 | 7.18 |
| 2020-10-08 | 7.44 | 7.38 | 7.38 | 7.43 | 204000.0 | 7.22 |
| 2020-10-07 | 7.45 | 7.36 | 7.4 | 7.36 | 151500.0 | 7.15 |
| 2020-10-06 | 7.47 | 7.4 | 7.4 | 7.4 | 108600.0 | 7.19 |
| 2020-10-05 | 7.43 | 7.39 | 7.39 | 7.39 | 121200.0 | 7.18 |
| 2020-10-02 | 7.45 | 7.33 | 7.44 | 7.39 | 394200.0 | 7.18 |
| 2020-10-01 | 7.51 | 7.45 | 7.46 | 7.45 | 297200.0 | 7.24 |
| 2020-09-30 | 7.5 | 7.41 | 7.49 | 7.41 | 208200.0 | 7.2 |
| 2020-09-29 | 7.49 | 7.43 | 7.43 | 7.49 | 96300.0 | 7.28 |
| 2020-09-28 | 7.5 | 7.37 | 7.37 | 7.48 | 224600.0 | 7.27 |
| 2020-09-25 | 7.39 | 7.32 | 7.32 | 7.37 | 203200.0 | 7.16 |
| 2020-09-24 | 7.45 | 7.32 | 7.32 | 7.37 | 117700.0 | 7.16 |
| 2020-09-23 | 7.51 | 7.39 | 7.46 | 7.39 | 229400.0 | 7.18 |
| 2020-09-22 | 7.52 | 7.46 | 7.46 | 7.5 | 139900.0 | 7.29 |
| 2020-09-21 | 7.51 | 7.45 | 7.51 | 7.47 | 170200.0 | 7.26 |
| 2020-09-18 | 7.54 | 7.47 | 7.47 | 7.52 | 115900.0 | 7.31 |
| 2020-09-17 | 7.54 | 7.48 | 7.48 | 7.5 | 114100.0 | 7.29 |
| 2020-09-16 | 7.54 | 7.48 | 7.5 | 7.51 | 197400.0 | 7.3 |
| 2020-09-15 | 7.53 | 7.48 | 7.52 | 7.52 | 128400.0 | 7.31 |
| 2020-09-14 | 7.54 | 7.47 | 7.5 | 7.48 | 251700.0 | 7.27 |
| 2020-09-11 | 7.57 | 7.5 | 7.52 | 7.53 | 232500.0 | 7.28 |
| 2020-09-10 | 7.56 | 7.53 | 7.53 | 7.53 | 138400.0 | 7.28 |
| 2020-09-09 | 7.59 | 7.53 | 7.55 | 7.56 | 172100.0 | 7.31 |
| 2020-09-08 | 7.54 | 7.5 | 7.5 | 7.52 | 105500.0 | 7.27 |
| 2020-09-04 | 7.61 | 7.48 | 7.54 | 7.52 | 108800.0 | 7.27 |
| 2020-09-03 | 7.65 | 7.5 | 7.62 | 7.51 | 203900.0 | 7.26 |
| 2020-09-02 | 7.66 | 7.57 | 7.62 | 7.57 | 156400.0 | 7.32 |
| 2020-09-01 | 7.67 | 7.58 | 7.61 | 7.61 | 184100.0 | 7.36 |
| 2020-08-31 | 7.67 | 7.57 | 7.66 | 7.61 | 200700.0 | 7.36 |
| 2020-08-28 | 7.66 | 7.59 | 7.62 | 7.65 | 117600.0 | 7.4 |
| 2020-08-27 | 7.71 | 7.59 | 7.68 | 7.61 | 156400.0 | 7.36 |
| 2020-08-26 | 7.7 | 7.64 | 7.67 | 7.65 | 83400.0 | 7.4 |
| 2020-08-25 | 7.71 | 7.64 | 7.7 | 7.67 | 109300.0 | 7.42 |
| 2020-08-24 | 7.7 | 7.65 | 7.68 | 7.7 | 72900.0 | 7.44 |
| 2020-08-21 | 7.69 | 7.62 | 7.66 | 7.66 | 72000.0 | 7.41 |
| 2020-08-20 | 7.71 | 7.65 | 7.69 | 7.66 | 179400.0 | 7.41 |
| 2020-08-19 | 7.72 | 7.67 | 7.7 | 7.69 | 103000.0 | 7.44 |
| 2020-08-18 | 7.7 | 7.65 | 7.67 | 7.67 | 109200.0 | 7.42 |
| 2020-08-17 | 7.71 | 7.64 | 7.66 | 7.68 | 84200.0 | 7.43 |
| 2020-08-14 | 7.67 | 7.63 | 7.63 | 7.67 | 121800.0 | 7.42 |
| 2020-08-13 | 7.74 | 7.67 | 7.69 | 7.69 | 192000.0 | 7.4 |
| 2020-08-12 | 7.73 | 7.68 | 7.7 | 7.72 | 97200.0 | 7.43 |
| 2020-08-11 | 7.79 | 7.68 | 7.76 | 7.7 | 230500.0 | 7.41 |
| 2020-08-10 | 7.77 | 7.7 | 7.75 | 7.75 | 134700.0 | 7.46 |
| 2020-08-07 | 7.75 | 7.7 | 7.74 | 7.72 | 66100.0 | 7.43 |
| 2020-08-06 | 7.75 | 7.69 | 7.69 | 7.75 | 82300.0 | 7.46 |
| 2020-08-05 | 7.73 | 7.67 | 7.73 | 7.73 | 219200.0 | 7.44 |
| 2020-08-04 | 7.75 | 7.69 | 7.72 | 7.71 | 98900.0 | 7.42 |
| 2020-08-03 | 7.8 | 7.72 | 7.74 | 7.75 | 115300.0 | 7.46 |
| 2020-07-31 | 7.75 | 7.68 | 7.75 | 7.73 | 146100.0 | 7.44 |
| 2020-07-30 | 7.74 | 7.66 | 7.7 | 7.74 | 200000.0 | 7.45 |
| 2020-07-29 | 7.75 | 7.68 | 7.68 | 7.75 | 196200.0 | 7.46 |
| 2020-07-28 | 7.72 | 7.66 | 7.68 | 7.7 | 102100.0 | 7.41 |
| 2020-07-27 | 7.72 | 7.62 | 7.68 | 7.65 | 236800.0 | 7.36 |
| 2020-07-24 | 7.69 | 7.61 | 7.63 | 7.62 | 208000.0 | 7.33 |
| 2020-07-23 | 7.68 | 7.61 | 7.63 | 7.62 | 335500.0 | 7.33 |
| 2020-07-22 | 7.71 | 7.63 | 7.65 | 7.65 | 186600.0 | 7.36 |
| 2020-07-21 | 7.7 | 7.62 | 7.65 | 7.69 | 91200.0 | 7.4 |
| 2020-07-20 | 7.71 | 7.66 | 7.7 | 7.67 | 74400.0 | 7.38 |
| 2020-07-17 | 7.75 | 7.66 | 7.71 | 7.67 | 83000.0 | 7.38 |
| 2020-07-16 | 7.77 | 7.68 | 7.77 | 7.69 | 130300.0 | 7.4 |
| 2020-07-15 | 7.75 | 7.68 | 7.68 | 7.75 | 82100.0 | 7.46 |
| 2020-07-14 | 7.68 | 7.61 | 7.62 | 7.66 | 108600.0 | 7.37 |
| 2020-07-13 | 7.77 | 7.67 | 7.68 | 7.67 | 122000.0 | 7.33 |
| 2020-07-10 | 7.71 | 7.64 | 7.67 | 7.68 | 119900.0 | 7.34 |
| 2020-07-09 | 7.79 | 7.67 | 7.79 | 7.69 | 137400.0 | 7.35 |
| 2020-07-08 | 7.81 | 7.74 | 7.78 | 7.81 | 82400.0 | 7.47 |
| 2020-07-07 | 7.83 | 7.75 | 7.79 | 7.75 | 59700.0 | 7.41 |
| 2020-07-06 | 7.88 | 7.8 | 7.87 | 7.8 | 96400.0 | 7.46 |
| 2020-07-02 | 7.9 | 7.82 | 7.9 | 7.82 | 68700.0 | 7.48 |
| 2020-07-01 | 7.9 | 7.82 | 7.87 | 7.86 | 211100.0 | 7.51 |
| 2020-06-30 | 7.85 | 7.76 | 7.78 | 7.85 | 238400.0 | 7.5 |
| 2020-06-29 | 7.74 | 7.65 | 7.69 | 7.73 | 86100.0 | 7.39 |
| 2020-06-26 | 7.79 | 7.57 | 7.61 | 7.68 | 106100.0 | 7.34 |
| 2020-06-25 | 7.72 | 7.66 | 7.7 | 7.66 | 71100.0 | 7.32 |
| 2020-06-24 | 7.81 | 7.69 | 7.76 | 7.73 | 158600.0 | 7.39 |
| 2020-06-23 | 7.86 | 7.75 | 7.83 | 7.77 | 86800.0 | 7.43 |
| 2020-06-22 | 7.82 | 7.75 | 7.79 | 7.81 | 66200.0 | 7.47 |
| 2020-06-19 | 7.9 | 7.76 | 7.88 | 7.76 | 74300.0 | 7.42 |
| 2020-06-18 | 7.84 | 7.74 | 7.74 | 7.84 | 130000.0 | 7.49 |
| 2020-06-17 | 7.84 | 7.71 | 7.8 | 7.74 | 121700.0 | 7.4 |
| 2020-06-16 | 7.89 | 7.55 | 7.63 | 7.74 | 241300.0 | 7.4 |
| 2020-06-15 | 7.58 | 7.46 | 7.47 | 7.57 | 176000.0 | 7.24 |
| 2020-06-12 | 7.7 | 7.55 | 7.66 | 7.62 | 140400.0 | 7.28 |
| 2020-06-11 | 7.7 | 7.52 | 7.7 | 7.57 | 258400.0 | 7.19 |
| 2020-06-10 | 7.94 | 7.75 | 7.88 | 7.77 | 109400.0 | 7.38 |
| 2020-06-09 | 7.82 | 7.74 | 7.82 | 7.82 | 87600.0 | 7.43 |
| 2020-06-08 | 7.91 | 7.83 | 7.88 | 7.84 | 89000.0 | 7.45 |
| 2020-06-05 | 7.93 | 7.86 | 7.89 | 7.88 | 92300.0 | 7.49 |
| 2020-06-04 | 7.85 | 7.74 | 7.79 | 7.84 | 163100.0 | 7.45 |
| 2020-06-03 | 7.85 | 7.77 | 7.82 | 7.8 | 175700.0 | 7.41 |
| 2020-06-02 | 7.82 | 7.75 | 7.77 | 7.75 | 148800.0 | 7.36 |
| 2020-06-01 | 7.77 | 7.71 | 7.73 | 7.76 | 70900.0 | 7.37 |
| 2020-05-29 | 7.73 | 7.67 | 7.73 | 7.73 | 105000.0 | 7.34 |
| 2020-05-28 | 7.76 | 7.6 | 7.64 | 7.72 | 111800.0 | 7.33 |
| 2020-05-27 | 7.65 | 7.56 | 7.63 | 7.64 | 150100.0 | 7.26 |
| 2020-05-26 | 7.66 | 7.59 | 7.6 | 7.66 | 156600.0 | 7.28 |
| 2020-05-22 | 7.55 | 7.43 | 7.47 | 7.55 | 66400.0 | 7.17 |
| 2020-05-21 | 7.49 | 7.43 | 7.44 | 7.45 | 84400.0 | 7.08 |
| 2020-05-20 | 7.53 | 7.37 | 7.53 | 7.5 | 145700.0 | 7.13 |
| 2020-05-19 | 7.44 | 7.35 | 7.38 | 7.42 | 126400.0 | 7.05 |
| 2020-05-18 | 7.43 | 7.33 | 7.34 | 7.38 | 228800.0 | 7.01 |
| 2020-05-15 | 7.39 | 7.27 | 7.33 | 7.3 | 420800.0 | 6.94 |
| 2020-05-14 | 7.46 | 7.31 | 7.4 | 7.38 | 185600.0 | 7.01 |
| 2020-05-13 | 7.65 | 7.45 | 7.65 | 7.49 | 163500.0 | 7.07 |
| 2020-05-12 | 7.64 | 7.57 | 7.64 | 7.64 | 105600.0 | 7.21 |
| 2020-05-11 | 7.65 | 7.55 | 7.61 | 7.63 | 133500.0 | 7.21 |
| 2020-05-08 | 7.62 | 7.53 | 7.6 | 7.61 | 93700.0 | 7.19 |
| 2020-05-07 | 7.55 | 7.39 | 7.48 | 7.55 | 176500.0 | 7.13 |
| 2020-05-06 | 7.54 | 7.43 | 7.54 | 7.45 | 76400.0 | 7.04 |
| 2020-05-05 | 7.55 | 7.45 | 7.48 | 7.52 | 120800.0 | 7.1 |
| 2020-05-04 | 7.48 | 7.3 | 7.34 | 7.41 | 99400.0 | 7.0 |
| 2020-05-01 | 7.44 | 7.36 | 7.39 | 7.38 | 202200.0 | 6.97 |
| 2020-04-30 | 7.5 | 7.34 | 7.5 | 7.45 | 442100.0 | 7.04 |
| 2020-04-29 | 7.55 | 7.42 | 7.42 | 7.49 | 188800.0 | 7.07 |
| 2020-04-28 | 7.51 | 7.36 | 7.42 | 7.4 | 186000.0 | 6.99 |
| 2020-04-27 | 7.46 | 7.27 | 7.42 | 7.34 | 154700.0 | 6.93 |
| 2020-04-24 | 7.59 | 7.38 | 7.51 | 7.41 | 102800.0 | 7.0 |
| 2020-04-23 | 7.64 | 7.48 | 7.64 | 7.5 | 100500.0 | 7.08 |
| 2020-04-22 | 7.64 | 7.54 | 7.64 | 7.54 | 145000.0 | 7.12 |
| 2020-04-21 | 7.67 | 7.5 | 7.67 | 7.59 | 65000.0 | 7.17 |
| 2020-04-20 | 7.93 | 7.68 | 7.93 | 7.73 | 70800.0 | 7.3 |
| 2020-04-17 | 7.99 | 7.57 | 7.67 | 7.93 | 443400.0 | 7.49 |
| 2020-04-16 | 7.56 | 7.45 | 7.5 | 7.53 | 250100.0 | 7.11 |
| 2020-04-15 | 7.62 | 7.48 | 7.56 | 7.49 | 96100.0 | 7.07 |
| 2020-04-14 | 7.79 | 7.61 | 7.74 | 7.65 | 373000.0 | 7.22 |
| 2020-04-13 | 7.91 | 7.51 | 7.91 | 7.68 | 460200.0 | 7.21 |
| 2020-04-09 | 7.94 | 7.66 | 7.75 | 7.77 | 351800.0 | 7.3 |
| 2020-04-08 | 7.69 | 7.41 | 7.5 | 7.66 | 180500.0 | 7.19 |
| 2020-04-07 | 7.73 | 7.53 | 7.7 | 7.54 | 225000.0 | 7.08 |
| 2020-04-06 | 7.68 | 7.18 | 7.41 | 7.64 | 294200.0 | 7.18 |
| 2020-04-03 | 7.49 | 7.12 | 7.49 | 7.35 | 280900.0 | 6.9 |
| 2020-04-02 | 7.61 | 7.3 | 7.4 | 7.47 | 457700.0 | 7.02 |
| 2020-04-01 | 7.57 | 7.25 | 7.35 | 7.35 | 387600.0 | 6.9 |
| 2020-03-31 | 7.77 | 7.47 | 7.48 | 7.48 | 405800.0 | 7.03 |
| 2020-03-30 | 7.77 | 7.34 | 7.49 | 7.5 | 514900.0 | 7.04 |
| 2020-03-27 | 7.91 | 7.42 | 7.69 | 7.55 | 449300.0 | 7.09 |
| 2020-03-26 | 8.43 | 7.49 | 7.59 | 8.06 | 437300.0 | 7.57 |
| 2020-03-25 | 7.59 | 7.06 | 7.13 | 7.53 | 290400.0 | 7.07 |
| 2020-03-24 | 7.26 | 6.91 | 6.95 | 7.22 | 251700.0 | 6.78 |
| 2020-03-23 | 6.91 | 6.32 | 6.84 | 6.71 | 434400.0 | 6.3 |
| 2020-03-20 | 7.54 | 6.84 | 6.88 | 7.04 | 476400.0 | 6.61 |
| 2020-03-19 | 6.99 | 6.35 | 6.51 | 6.78 | 1043400.0 | 6.37 |
| 2020-03-18 | 7.19 | 6.63 | 7.19 | 6.66 | 553300.0 | 6.26 |
| 2020-03-17 | 7.69 | 7.1 | 7.13 | 7.41 | 497300.0 | 6.96 |
| 2020-03-16 | 7.3 | 6.96 | 7.3 | 7.1 | 277200.0 | 6.67 |
| 2020-03-13 | 7.8 | 7.56 | 7.65 | 7.8 | 367100.0 | 7.33 |
| 2020-03-12 | 7.75 | 7.22 | 7.75 | 7.5 | 496400.0 | 6.99 |
| 2020-03-11 | 8.49 | 8.16 | 8.45 | 8.19 | 245300.0 | 7.63 |
| 2020-03-10 | 8.54 | 8.26 | 8.35 | 8.53 | 287500.0 | 7.95 |
| 2020-03-09 | 8.56 | 8.18 | 8.55 | 8.23 | 602900.0 | 7.67 |
| 2020-03-06 | 8.84 | 8.63 | 8.8 | 8.8 | 306100.0 | 8.2 |
| 2020-03-05 | 9.05 | 8.89 | 9.05 | 8.92 | 174800.0 | 8.31 |
| 2020-03-04 | 9.1 | 8.99 | 9.02 | 9.09 | 141800.0 | 8.47 |
| 2020-03-03 | 8.99 | 8.82 | 8.84 | 8.98 | 290100.0 | 8.37 |
| 2020-03-02 | 8.93 | 8.63 | 8.63 | 8.86 | 260800.0 | 8.26 |
| 2020-02-28 | 8.71 | 8.54 | 8.68 | 8.6 | 368200.0 | 8.01 |
| 2020-02-27 | 8.94 | 8.72 | 8.91 | 8.76 | 640900.0 | 8.16 |
| 2020-02-26 | 9.01 | 8.92 | 8.92 | 8.95 | 132900.0 | 8.34 |
| 2020-02-25 | 9.07 | 8.92 | 9.05 | 8.92 | 159400.0 | 8.31 |
| 2020-02-24 | 9.19 | 9.02 | 9.19 | 9.04 | 191200.0 | 8.42 |
| 2020-02-21 | 9.3 | 9.23 | 9.27 | 9.25 | 140900.0 | 8.62 |
| 2020-02-20 | 9.28 | 9.16 | 9.17 | 9.27 | 181300.0 | 8.64 |
| 2020-02-19 | 9.18 | 9.14 | 9.15 | 9.18 | 117200.0 | 8.55 |
| 2020-02-18 | 9.13 | 9.09 | 9.11 | 9.13 | 121900.0 | 8.51 |