| 名前 | TCW Strategic Income Fund Inc. Common Stock |
| ティッカー | TSI |
| 国 | United States |
| 上場年 | nan |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 5.67 | 5.65 | 5.66 | 5.65 | 88900.0 | 5.65 |
| 2021-02-12 | 5.7 | 5.65 | 5.69 | 5.67 | 84000.0 | 5.67 |
| 2021-02-11 | 5.7 | 5.63 | 5.66 | 5.69 | 105300.0 | 5.69 |
| 2021-02-10 | 5.66 | 5.59 | 5.59 | 5.66 | 133900.0 | 5.66 |
| 2021-02-09 | 5.65 | 5.58 | 5.64 | 5.59 | 253900.0 | 5.59 |
| 2021-02-08 | 5.63 | 5.58 | 5.62 | 5.62 | 141700.0 | 5.62 |
| 2021-02-05 | 5.61 | 5.57 | 5.58 | 5.6 | 118300.0 | 5.6 |
| 2021-02-04 | 5.58 | 5.54 | 5.55 | 5.57 | 154400.0 | 5.57 |
| 2021-02-03 | 5.62 | 5.54 | 5.58 | 5.55 | 163600.0 | 5.55 |
| 2021-02-02 | 5.6 | 5.57 | 5.57 | 5.58 | 111700.0 | 5.58 |
| 2021-02-01 | 5.62 | 5.56 | 5.61 | 5.57 | 123200.0 | 5.57 |
| 2021-01-29 | 5.62 | 5.59 | 5.62 | 5.6 | 94300.0 | 5.6 |
| 2021-01-28 | 5.65 | 5.58 | 5.58 | 5.59 | 112400.0 | 5.59 |
| 2021-01-27 | 5.63 | 5.55 | 5.62 | 5.6 | 190200.0 | 5.6 |
| 2021-01-26 | 5.69 | 5.55 | 5.56 | 5.6 | 241400.0 | 5.6 |
| 2021-01-25 | 5.58 | 5.53 | 5.58 | 5.55 | 102900.0 | 5.55 |
| 2021-01-22 | 5.59 | 5.52 | 5.59 | 5.56 | 64300.0 | 5.56 |
| 2021-01-21 | 5.7 | 5.5 | 5.54 | 5.59 | 102300.0 | 5.59 |
| 2021-01-20 | 5.63 | 5.5 | 5.55 | 5.57 | 172800.0 | 5.57 |
| 2021-01-19 | 5.56 | 5.45 | 5.5 | 5.54 | 262100.0 | 5.54 |
| 2021-01-15 | 5.55 | 5.5 | 5.52 | 5.51 | 98200.0 | 5.51 |
| 2021-01-14 | 5.55 | 5.48 | 5.48 | 5.52 | 112400.0 | 5.52 |
| 2021-01-13 | 5.54 | 5.47 | 5.49 | 5.49 | 203600.0 | 5.49 |
| 2021-01-12 | 5.56 | 5.48 | 5.55 | 5.49 | 163800.0 | 5.49 |
| 2021-01-11 | 5.6 | 5.54 | 5.6 | 5.55 | 209700.0 | 5.55 |
| 2021-01-08 | 5.62 | 5.57 | 5.6 | 5.59 | 115600.0 | 5.59 |
| 2021-01-07 | 5.64 | 5.58 | 5.61 | 5.6 | 93700.0 | 5.6 |
| 2021-01-06 | 5.63 | 5.59 | 5.61 | 5.61 | 75500.0 | 5.61 |
| 2021-01-05 | 5.65 | 5.58 | 5.6 | 5.6 | 185100.0 | 5.6 |
| 2021-01-04 | 5.65 | 5.6 | 5.64 | 5.61 | 106100.0 | 5.61 |
| 2020-12-31 | 5.69 | 5.59 | 5.59 | 5.69 | 180200.0 | 5.69 |
| 2020-12-30 | 5.7 | 5.55 | 5.67 | 5.58 | 156000.0 | 5.58 |
| 2020-12-29 | 5.71 | 5.65 | 5.68 | 5.71 | 75800.0 | 5.67 |
| 2020-12-28 | 5.71 | 5.66 | 5.67 | 5.69 | 85300.0 | 5.65 |
| 2020-12-24 | 5.7 | 5.66 | 5.66 | 5.69 | 37600.0 | 5.65 |
| 2020-12-23 | 5.69 | 5.66 | 5.68 | 5.68 | 56000.0 | 5.64 |
| 2020-12-22 | 5.69 | 5.64 | 5.65 | 5.68 | 41700.0 | 5.64 |
| 2020-12-21 | 5.65 | 5.58 | 5.58 | 5.63 | 126800.0 | 5.59 |
| 2020-12-18 | 5.65 | 5.49 | 5.61 | 5.58 | 398600.0 | 5.54 |
| 2020-12-17 | 5.76 | 5.72 | 5.72 | 5.76 | 79000.0 | 5.72 |
| 2020-12-16 | 5.77 | 5.73 | 5.77 | 5.74 | 42000.0 | 5.7 |
| 2020-12-15 | 5.76 | 5.71 | 5.73 | 5.75 | 135100.0 | 5.71 |
| 2020-12-14 | 5.72 | 5.69 | 5.7 | 5.72 | 153000.0 | 5.68 |
| 2020-12-11 | 5.68 | 5.65 | 5.65 | 5.68 | 141900.0 | 5.64 |
| 2020-12-10 | 5.69 | 5.65 | 5.68 | 5.66 | 85200.0 | 5.62 |
| 2020-12-09 | 5.71 | 5.64 | 5.7 | 5.68 | 132700.0 | 5.64 |
| 2020-12-08 | 5.74 | 5.7 | 5.7 | 5.71 | 113800.0 | 5.67 |
| 2020-12-07 | 5.73 | 5.69 | 5.69 | 5.72 | 108100.0 | 5.68 |
| 2020-12-04 | 5.76 | 5.69 | 5.7 | 5.71 | 70100.0 | 5.67 |
| 2020-12-03 | 5.77 | 5.69 | 5.7 | 5.71 | 117200.0 | 5.67 |
| 2020-12-02 | 5.75 | 5.68 | 5.69 | 5.71 | 79400.0 | 5.67 |
| 2020-12-01 | 5.72 | 5.65 | 5.66 | 5.72 | 151900.0 | 5.68 |
| 2020-11-30 | 5.69 | 5.65 | 5.69 | 5.67 | 74500.0 | 5.63 |
| 2020-11-27 | 5.71 | 5.68 | 5.68 | 5.71 | 24400.0 | 5.67 |
| 2020-11-25 | 5.72 | 5.68 | 5.7 | 5.7 | 87200.0 | 5.66 |
| 2020-11-24 | 5.72 | 5.62 | 5.72 | 5.7 | 129500.0 | 5.66 |
| 2020-11-23 | 5.77 | 5.7 | 5.7 | 5.73 | 116700.0 | 5.69 |
| 2020-11-20 | 5.73 | 5.69 | 5.73 | 5.71 | 55600.0 | 5.67 |
| 2020-11-19 | 5.74 | 5.68 | 5.74 | 5.7 | 61100.0 | 5.66 |
| 2020-11-18 | 5.68 | 5.64 | 5.66 | 5.67 | 123700.0 | 5.63 |
| 2020-11-17 | 5.69 | 5.65 | 5.69 | 5.67 | 120500.0 | 5.63 |
| 2020-11-16 | 5.68 | 5.63 | 5.63 | 5.67 | 59900.0 | 5.63 |
| 2020-11-13 | 5.66 | 5.6 | 5.65 | 5.64 | 245900.0 | 5.6 |
| 2020-11-12 | 5.71 | 5.65 | 5.66 | 5.71 | 146400.0 | 5.67 |
| 2020-11-11 | 5.66 | 5.62 | 5.63 | 5.65 | 69700.0 | 5.61 |
| 2020-11-10 | 5.68 | 5.63 | 5.66 | 5.64 | 69100.0 | 5.6 |
| 2020-11-09 | 5.69 | 5.63 | 5.68 | 5.67 | 60900.0 | 5.63 |
| 2020-11-06 | 5.67 | 5.63 | 5.65 | 5.64 | 64700.0 | 5.6 |
| 2020-11-05 | 5.68 | 5.59 | 5.59 | 5.66 | 49200.0 | 5.62 |
| 2020-11-04 | 5.63 | 5.59 | 5.62 | 5.59 | 84500.0 | 5.55 |
| 2020-11-03 | 5.63 | 5.58 | 5.63 | 5.62 | 75700.0 | 5.58 |
| 2020-11-02 | 5.66 | 5.63 | 5.63 | 5.64 | 37600.0 | 5.6 |
| 2020-10-30 | 5.68 | 5.61 | 5.63 | 5.65 | 53300.0 | 5.61 |
| 2020-10-29 | 5.71 | 5.61 | 5.7 | 5.68 | 59700.0 | 5.64 |
| 2020-10-28 | 5.73 | 5.65 | 5.66 | 5.72 | 56700.0 | 5.68 |
| 2020-10-27 | 5.73 | 5.68 | 5.73 | 5.71 | 51000.0 | 5.67 |
| 2020-10-26 | 5.75 | 5.66 | 5.72 | 5.7 | 24100.0 | 5.66 |
| 2020-10-23 | 5.74 | 5.72 | 5.72 | 5.74 | 45700.0 | 5.7 |
| 2020-10-22 | 5.72 | 5.68 | 5.68 | 5.72 | 95700.0 | 5.68 |
| 2020-10-21 | 5.73 | 5.65 | 5.69 | 5.69 | 61600.0 | 5.65 |
| 2020-10-20 | 5.75 | 5.65 | 5.7 | 5.7 | 31200.0 | 5.66 |
| 2020-10-19 | 5.73 | 5.68 | 5.73 | 5.69 | 45900.0 | 5.65 |
| 2020-10-16 | 5.8 | 5.71 | 5.74 | 5.74 | 102400.0 | 5.7 |
| 2020-10-15 | 5.77 | 5.66 | 5.75 | 5.72 | 29500.0 | 5.68 |
| 2020-10-14 | 5.75 | 5.7 | 5.75 | 5.73 | 70900.0 | 5.69 |
| 2020-10-13 | 5.75 | 5.72 | 5.75 | 5.75 | 77500.0 | 5.71 |
| 2020-10-12 | 5.75 | 5.67 | 5.67 | 5.74 | 100700.0 | 5.7 |
| 2020-10-09 | 5.68 | 5.61 | 5.67 | 5.64 | 97900.0 | 5.6 |
| 2020-10-08 | 5.58 | 5.53 | 5.55 | 5.57 | 115900.0 | 5.53 |
| 2020-10-07 | 5.55 | 5.44 | 5.52 | 5.49 | 202700.0 | 5.45 |
| 2020-10-06 | 5.56 | 5.48 | 5.53 | 5.52 | 90000.0 | 5.48 |
| 2020-10-05 | 5.6 | 5.48 | 5.56 | 5.56 | 148800.0 | 5.52 |
| 2020-10-02 | 5.64 | 5.56 | 5.56 | 5.56 | 51000.0 | 5.52 |
| 2020-10-01 | 5.63 | 5.58 | 5.58 | 5.6 | 135600.0 | 5.56 |
| 2020-09-30 | 5.67 | 5.58 | 5.58 | 5.62 | 114600.0 | 5.58 |
| 2020-09-29 | 5.71 | 5.55 | 5.68 | 5.59 | 138300.0 | 5.55 |
| 2020-09-28 | 5.75 | 5.68 | 5.72 | 5.69 | 155600.0 | 5.59 |
| 2020-09-25 | 5.82 | 5.68 | 5.73 | 5.69 | 108700.0 | 5.59 |
| 2020-09-24 | 5.8 | 5.74 | 5.78 | 5.78 | 61100.0 | 5.68 |
| 2020-09-23 | 5.87 | 5.76 | 5.81 | 5.8 | 97300.0 | 5.7 |
| 2020-09-22 | 5.85 | 5.76 | 5.77 | 5.8 | 102500.0 | 5.7 |
| 2020-09-21 | 5.85 | 5.56 | 5.62 | 5.8 | 228900.0 | 5.7 |
| 2020-09-18 | 5.71 | 5.65 | 5.71 | 5.68 | 84300.0 | 5.58 |
| 2020-09-17 | 5.71 | 5.61 | 5.7 | 5.69 | 112300.0 | 5.59 |
| 2020-09-16 | 5.78 | 5.71 | 5.76 | 5.76 | 118800.0 | 5.66 |
| 2020-09-15 | 5.76 | 5.69 | 5.7 | 5.76 | 71300.0 | 5.66 |
| 2020-09-14 | 5.73 | 5.67 | 5.7 | 5.7 | 57100.0 | 5.6 |
| 2020-09-11 | 5.77 | 5.65 | 5.74 | 5.66 | 111200.0 | 5.56 |
| 2020-09-10 | 5.83 | 5.72 | 5.8 | 5.74 | 75400.0 | 5.64 |
| 2020-09-09 | 5.83 | 5.76 | 5.83 | 5.83 | 41000.0 | 5.73 |
| 2020-09-08 | 5.82 | 5.77 | 5.77 | 5.8 | 47800.0 | 5.7 |
| 2020-09-04 | 5.78 | 5.74 | 5.75 | 5.77 | 43100.0 | 5.67 |
| 2020-09-03 | 5.83 | 5.75 | 5.77 | 5.83 | 125000.0 | 5.73 |
| 2020-09-02 | 5.81 | 5.72 | 5.81 | 5.74 | 81100.0 | 5.64 |
| 2020-09-01 | 5.86 | 5.76 | 5.86 | 5.81 | 117000.0 | 5.71 |
| 2020-08-31 | 5.92 | 5.81 | 5.87 | 5.82 | 77300.0 | 5.72 |
| 2020-08-28 | 5.9 | 5.8 | 5.8 | 5.9 | 74300.0 | 5.79 |
| 2020-08-27 | 5.86 | 5.8 | 5.83 | 5.82 | 68900.0 | 5.72 |
| 2020-08-26 | 5.92 | 5.79 | 5.92 | 5.82 | 67200.0 | 5.72 |
| 2020-08-25 | 5.94 | 5.87 | 5.93 | 5.9 | 56100.0 | 5.79 |
| 2020-08-24 | 5.97 | 5.89 | 5.95 | 5.91 | 103200.0 | 5.8 |
| 2020-08-21 | 5.92 | 5.84 | 5.85 | 5.87 | 89600.0 | 5.76 |
| 2020-08-20 | 5.86 | 5.78 | 5.82 | 5.85 | 46000.0 | 5.74 |
| 2020-08-19 | 5.83 | 5.8 | 5.81 | 5.83 | 61600.0 | 5.73 |
| 2020-08-18 | 5.83 | 5.78 | 5.83 | 5.81 | 46600.0 | 5.71 |
| 2020-08-17 | 5.83 | 5.75 | 5.8 | 5.83 | 78800.0 | 5.73 |
| 2020-08-14 | 5.8 | 5.73 | 5.75 | 5.79 | 55500.0 | 5.69 |
| 2020-08-13 | 5.79 | 5.72 | 5.75 | 5.79 | 69000.0 | 5.69 |
| 2020-08-12 | 5.72 | 5.68 | 5.71 | 5.69 | 66800.0 | 5.59 |
| 2020-08-11 | 5.72 | 5.68 | 5.71 | 5.7 | 77300.0 | 5.6 |
| 2020-08-10 | 5.79 | 5.71 | 5.79 | 5.72 | 63300.0 | 5.62 |
| 2020-08-07 | 5.77 | 5.69 | 5.74 | 5.74 | 115800.0 | 5.64 |
| 2020-08-06 | 5.83 | 5.75 | 5.77 | 5.76 | 65100.0 | 5.66 |
| 2020-08-05 | 5.8 | 5.72 | 5.8 | 5.74 | 27800.0 | 5.64 |
| 2020-08-04 | 5.83 | 5.8 | 5.82 | 5.81 | 32900.0 | 5.71 |
| 2020-08-03 | 5.84 | 5.78 | 5.84 | 5.79 | 54600.0 | 5.69 |
| 2020-07-31 | 5.83 | 5.78 | 5.8 | 5.83 | 79600.0 | 5.73 |
| 2020-07-30 | 5.81 | 5.74 | 5.78 | 5.8 | 78000.0 | 5.7 |
| 2020-07-29 | 5.78 | 5.7 | 5.76 | 5.77 | 60000.0 | 5.67 |
| 2020-07-28 | 5.76 | 5.7 | 5.72 | 5.76 | 78200.0 | 5.66 |
| 2020-07-27 | 5.77 | 5.71 | 5.73 | 5.74 | 114100.0 | 5.64 |
| 2020-07-24 | 5.76 | 5.57 | 5.6 | 5.76 | 126300.0 | 5.66 |
| 2020-07-23 | 5.6 | 5.52 | 5.53 | 5.6 | 67700.0 | 5.5 |
| 2020-07-22 | 5.55 | 5.5 | 5.52 | 5.53 | 59600.0 | 5.43 |
| 2020-07-21 | 5.56 | 5.46 | 5.54 | 5.5 | 252100.0 | 5.4 |
| 2020-07-20 | 5.57 | 5.53 | 5.54 | 5.53 | 110500.0 | 5.43 |
| 2020-07-17 | 5.66 | 5.53 | 5.66 | 5.54 | 132300.0 | 5.44 |
| 2020-07-16 | 5.7 | 5.6 | 5.7 | 5.64 | 83300.0 | 5.54 |
| 2020-07-15 | 5.71 | 5.59 | 5.62 | 5.71 | 90800.0 | 5.61 |
| 2020-07-14 | 5.65 | 5.55 | 5.65 | 5.6 | 133200.0 | 5.5 |
| 2020-07-13 | 5.71 | 5.64 | 5.65 | 5.7 | 145900.0 | 5.6 |
| 2020-07-10 | 5.69 | 5.61 | 5.69 | 5.68 | 268300.0 | 5.58 |
| 2020-07-09 | 5.67 | 5.56 | 5.67 | 5.65 | 166500.0 | 5.55 |
| 2020-07-08 | 5.68 | 5.6 | 5.6 | 5.68 | 116700.0 | 5.58 |
| 2020-07-07 | 5.6 | 5.57 | 5.6 | 5.57 | 94200.0 | 5.47 |
| 2020-07-06 | 5.62 | 5.54 | 5.55 | 5.59 | 120400.0 | 5.49 |
| 2020-07-02 | 5.55 | 5.52 | 5.53 | 5.54 | 120500.0 | 5.44 |
| 2020-07-01 | 5.59 | 5.44 | 5.44 | 5.56 | 166800.0 | 5.46 |
| 2020-06-30 | 5.52 | 5.44 | 5.44 | 5.46 | 260700.0 | 5.36 |
| 2020-06-29 | 5.5 | 5.43 | 5.49 | 5.46 | 115900.0 | 5.36 |
| 2020-06-26 | 5.6 | 5.51 | 5.6 | 5.53 | 75800.0 | 5.34 |
| 2020-06-25 | 5.68 | 5.52 | 5.65 | 5.56 | 233500.0 | 5.37 |
| 2020-06-24 | 5.72 | 5.62 | 5.62 | 5.66 | 101900.0 | 5.47 |
| 2020-06-23 | 5.68 | 5.6 | 5.68 | 5.63 | 105100.0 | 5.44 |
| 2020-06-22 | 5.68 | 5.63 | 5.65 | 5.63 | 46000.0 | 5.44 |
| 2020-06-19 | 5.76 | 5.61 | 5.72 | 5.63 | 77300.0 | 5.44 |
| 2020-06-18 | 5.76 | 5.65 | 5.73 | 5.66 | 52500.0 | 5.47 |
| 2020-06-17 | 5.73 | 5.7 | 5.7 | 5.73 | 32600.0 | 5.53 |
| 2020-06-16 | 5.74 | 5.66 | 5.74 | 5.66 | 81200.0 | 5.47 |
| 2020-06-15 | 5.75 | 5.69 | 5.73 | 5.72 | 57400.0 | 5.52 |
| 2020-06-12 | 5.78 | 5.7 | 5.75 | 5.75 | 75000.0 | 5.55 |
| 2020-06-11 | 5.78 | 5.7 | 5.73 | 5.72 | 80500.0 | 5.52 |
| 2020-06-10 | 5.82 | 5.74 | 5.77 | 5.77 | 58600.0 | 5.57 |
| 2020-06-09 | 5.82 | 5.73 | 5.82 | 5.76 | 63300.0 | 5.56 |
| 2020-06-08 | 5.83 | 5.73 | 5.75 | 5.83 | 85700.0 | 5.63 |
| 2020-06-05 | 5.8 | 5.67 | 5.72 | 5.75 | 100800.0 | 5.55 |
| 2020-06-04 | 5.74 | 5.66 | 5.7 | 5.74 | 62200.0 | 5.54 |
| 2020-06-03 | 5.71 | 5.67 | 5.71 | 5.67 | 88100.0 | 5.48 |
| 2020-06-02 | 5.75 | 5.7 | 5.71 | 5.72 | 93000.0 | 5.52 |
| 2020-06-01 | 5.7 | 5.62 | 5.63 | 5.69 | 57100.0 | 5.5 |
| 2020-05-29 | 5.66 | 5.59 | 5.66 | 5.61 | 74200.0 | 5.42 |
| 2020-05-28 | 5.66 | 5.61 | 5.62 | 5.65 | 95200.0 | 5.46 |
| 2020-05-27 | 5.66 | 5.44 | 5.55 | 5.64 | 219000.0 | 5.45 |
| 2020-05-26 | 5.56 | 5.45 | 5.46 | 5.55 | 101500.0 | 5.36 |
| 2020-05-22 | 5.48 | 5.38 | 5.47 | 5.43 | 135100.0 | 5.24 |
| 2020-05-21 | 5.48 | 5.41 | 5.42 | 5.45 | 101800.0 | 5.26 |
| 2020-05-20 | 5.43 | 5.4 | 5.41 | 5.41 | 47900.0 | 5.23 |
| 2020-05-19 | 5.41 | 5.33 | 5.38 | 5.4 | 95400.0 | 5.22 |
| 2020-05-18 | 5.5 | 5.36 | 5.47 | 5.37 | 231500.0 | 5.19 |
| 2020-05-15 | 5.55 | 5.41 | 5.55 | 5.41 | 96500.0 | 5.23 |
| 2020-05-14 | 5.57 | 5.5 | 5.53 | 5.52 | 75100.0 | 5.33 |
| 2020-05-13 | 5.61 | 5.57 | 5.58 | 5.58 | 84100.0 | 5.39 |
| 2020-05-12 | 5.62 | 5.58 | 5.58 | 5.62 | 66300.0 | 5.43 |
| 2020-05-11 | 5.61 | 5.57 | 5.61 | 5.59 | 68800.0 | 5.4 |
| 2020-05-08 | 5.64 | 5.58 | 5.64 | 5.61 | 73900.0 | 5.42 |
| 2020-05-07 | 5.64 | 5.62 | 5.63 | 5.64 | 69700.0 | 5.45 |
| 2020-05-06 | 5.63 | 5.57 | 5.58 | 5.61 | 90800.0 | 5.42 |
| 2020-05-05 | 5.58 | 5.51 | 5.55 | 5.58 | 94900.0 | 5.39 |
| 2020-05-04 | 5.55 | 5.39 | 5.42 | 5.52 | 84900.0 | 5.33 |
| 2020-05-01 | 5.45 | 5.41 | 5.44 | 5.43 | 110000.0 | 5.24 |
| 2020-04-30 | 5.47 | 5.41 | 5.43 | 5.47 | 151500.0 | 5.28 |
| 2020-04-29 | 5.48 | 5.36 | 5.4 | 5.46 | 226000.0 | 5.27 |
| 2020-04-28 | 5.41 | 5.38 | 5.41 | 5.39 | 94700.0 | 5.21 |
| 2020-04-27 | 5.43 | 5.39 | 5.43 | 5.39 | 63000.0 | 5.21 |
| 2020-04-24 | 5.47 | 5.38 | 5.45 | 5.44 | 252800.0 | 5.25 |
| 2020-04-23 | 5.47 | 5.38 | 5.41 | 5.43 | 119300.0 | 5.24 |
| 2020-04-22 | 5.4 | 5.29 | 5.35 | 5.39 | 43000.0 | 5.21 |
| 2020-04-21 | 5.35 | 5.25 | 5.3 | 5.32 | 116600.0 | 5.14 |
| 2020-04-20 | 5.47 | 5.32 | 5.36 | 5.34 | 91600.0 | 5.16 |
| 2020-04-17 | 5.5 | 5.37 | 5.43 | 5.38 | 132400.0 | 5.2 |
| 2020-04-16 | 5.51 | 5.28 | 5.44 | 5.38 | 143200.0 | 5.2 |
| 2020-04-15 | 5.47 | 5.32 | 5.35 | 5.45 | 158100.0 | 5.26 |
| 2020-04-14 | 5.58 | 5.41 | 5.52 | 5.44 | 197800.0 | 5.25 |
| 2020-04-13 | 5.56 | 5.36 | 5.56 | 5.5 | 244100.0 | 5.31 |
| 2020-04-09 | 5.49 | 5.24 | 5.28 | 5.43 | 152000.0 | 5.24 |
| 2020-04-08 | 5.26 | 5.16 | 5.18 | 5.26 | 133200.0 | 5.08 |
| 2020-04-07 | 5.15 | 4.95 | 4.95 | 5.15 | 274200.0 | 4.97 |
| 2020-04-06 | 4.86 | 4.47 | 4.47 | 4.85 | 242600.0 | 4.68 |
| 2020-04-03 | 4.73 | 4.39 | 4.67 | 4.45 | 362100.0 | 4.3 |
| 2020-04-02 | 4.98 | 4.65 | 4.98 | 4.65 | 283300.0 | 4.49 |
| 2020-04-01 | 5.13 | 4.81 | 5.0 | 4.94 | 292400.0 | 4.77 |
| 2020-03-31 | 5.17 | 4.95 | 4.95 | 5.17 | 317600.0 | 4.99 |
| 2020-03-30 | 5.09 | 4.83 | 4.92 | 5.02 | 417800.0 | 4.85 |
| 2020-03-27 | 5.11 | 4.63 | 4.63 | 5.03 | 203600.0 | 4.78 |
| 2020-03-26 | 5.02 | 4.66 | 4.66 | 4.88 | 265100.0 | 4.64 |
| 2020-03-25 | 5.34 | 4.56 | 4.76 | 4.65 | 433100.0 | 4.42 |
| 2020-03-24 | 4.83 | 4.5 | 4.52 | 4.76 | 240300.0 | 4.52 |
| 2020-03-23 | 4.48 | 3.92 | 4.22 | 4.38 | 614000.0 | 4.16 |
| 2020-03-20 | 4.74 | 4.25 | 4.57 | 4.31 | 901500.0 | 4.1 |
| 2020-03-19 | 4.85 | 3.89 | 4.01 | 4.65 | 397200.0 | 4.42 |
| 2020-03-18 | 4.87 | 4.0 | 4.8 | 4.2 | 700600.0 | 3.99 |
| 2020-03-17 | 4.95 | 4.82 | 4.93 | 4.87 | 472000.0 | 4.63 |
| 2020-03-16 | 5.13 | 4.88 | 4.9 | 4.91 | 582000.0 | 4.67 |
| 2020-03-13 | 5.37 | 5.1 | 5.18 | 5.32 | 479800.0 | 5.06 |
| 2020-03-12 | 5.25 | 5.02 | 5.02 | 5.16 | 396100.0 | 4.9 |
| 2020-03-11 | 5.51 | 5.31 | 5.51 | 5.32 | 327300.0 | 5.06 |
| 2020-03-10 | 5.61 | 5.48 | 5.57 | 5.53 | 305800.0 | 5.26 |
| 2020-03-09 | 5.71 | 5.51 | 5.69 | 5.56 | 161500.0 | 5.28 |
| 2020-03-06 | 5.8 | 5.65 | 5.68 | 5.79 | 120000.0 | 5.5 |
| 2020-03-05 | 5.72 | 5.66 | 5.69 | 5.72 | 114900.0 | 5.44 |
| 2020-03-04 | 5.74 | 5.7 | 5.7 | 5.71 | 180800.0 | 5.43 |
| 2020-03-03 | 5.73 | 5.68 | 5.69 | 5.7 | 238900.0 | 5.42 |
| 2020-03-02 | 5.73 | 5.67 | 5.68 | 5.68 | 398200.0 | 5.4 |
| 2020-02-28 | 5.82 | 5.7 | 5.8 | 5.71 | 336400.0 | 5.43 |
| 2020-02-27 | 5.89 | 5.81 | 5.89 | 5.84 | 293100.0 | 5.55 |
| 2020-02-26 | 5.98 | 5.9 | 5.98 | 5.9 | 246500.0 | 5.61 |
| 2020-02-25 | 6.01 | 5.93 | 5.96 | 6.0 | 235300.0 | 5.7 |
| 2020-02-24 | 5.96 | 5.9 | 5.9 | 5.95 | 153700.0 | 5.65 |
| 2020-02-21 | 5.96 | 5.92 | 5.95 | 5.96 | 106300.0 | 5.66 |
| 2020-02-20 | 5.95 | 5.89 | 5.9 | 5.94 | 147000.0 | 5.64 |
| 2020-02-19 | 5.98 | 5.88 | 5.93 | 5.9 | 389300.0 | 5.61 |
| 2020-02-18 | 5.98 | 5.93 | 5.94 | 5.93 | 102100.0 | 5.64 |