| 名前 | Invesco Credit Opportunities Fund Common Shares of Beneficial Interest |
| ティッカー | VTA |
| 国 | nan |
| 上場年 | 2007.0 |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 11.09 | 10.93 | 11.09 | 10.95 | 240700.0 | 10.95 |
| 2021-02-12 | 11.07 | 11.03 | 11.04 | 11.07 | 780400.0 | 11.07 |
| 2021-02-11 | 11.03 | 10.98 | 11.01 | 11.02 | 300100.0 | 11.02 |
| 2021-02-10 | 11.07 | 11.01 | 11.01 | 11.06 | 284700.0 | 10.98 |
| 2021-02-09 | 11.06 | 10.98 | 11.03 | 11.01 | 446600.0 | 10.94 |
| 2021-02-08 | 11.05 | 11.01 | 11.02 | 11.01 | 166000.0 | 10.94 |
| 2021-02-05 | 11.05 | 10.98 | 11.05 | 11.01 | 304900.0 | 10.94 |
| 2021-02-04 | 11.05 | 11.02 | 11.03 | 11.03 | 167100.0 | 10.96 |
| 2021-02-03 | 11.04 | 10.98 | 11.02 | 11.01 | 173200.0 | 10.94 |
| 2021-02-02 | 11.09 | 10.99 | 11.07 | 11.0 | 253600.0 | 10.93 |
| 2021-02-01 | 11.08 | 10.99 | 10.99 | 11.02 | 304700.0 | 10.95 |
| 2021-01-29 | 11.02 | 10.9 | 10.99 | 10.95 | 339400.0 | 10.88 |
| 2021-01-28 | 11.02 | 10.94 | 10.96 | 10.97 | 177200.0 | 10.9 |
| 2021-01-27 | 11.0 | 10.93 | 10.97 | 10.97 | 190000.0 | 10.9 |
| 2021-01-26 | 11.02 | 10.97 | 11.01 | 10.97 | 146900.0 | 10.9 |
| 2021-01-25 | 11.02 | 10.97 | 10.99 | 11.01 | 171700.0 | 10.94 |
| 2021-01-22 | 11.09 | 10.96 | 11.05 | 10.97 | 269400.0 | 10.9 |
| 2021-01-21 | 11.05 | 11.0 | 11.03 | 11.05 | 180900.0 | 10.98 |
| 2021-01-20 | 11.02 | 10.94 | 10.94 | 11.01 | 146500.0 | 10.94 |
| 2021-01-19 | 10.95 | 10.91 | 10.93 | 10.92 | 138700.0 | 10.85 |
| 2021-01-15 | 10.95 | 10.86 | 10.89 | 10.9 | 170300.0 | 10.83 |
| 2021-01-14 | 10.95 | 10.89 | 10.9 | 10.91 | 244400.0 | 10.84 |
| 2021-01-13 | 10.95 | 10.9 | 10.91 | 10.92 | 247600.0 | 10.77 |
| 2021-01-12 | 10.91 | 10.86 | 10.86 | 10.9 | 312900.0 | 10.75 |
| 2021-01-11 | 10.88 | 10.77 | 10.78 | 10.84 | 174300.0 | 10.69 |
| 2021-01-08 | 10.87 | 10.78 | 10.81 | 10.8 | 123600.0 | 10.65 |
| 2021-01-07 | 10.81 | 10.71 | 10.71 | 10.81 | 233700.0 | 10.66 |
| 2021-01-06 | 10.8 | 10.71 | 10.78 | 10.71 | 716300.0 | 10.56 |
| 2021-01-05 | 10.81 | 10.67 | 10.7 | 10.79 | 265800.0 | 10.64 |
| 2021-01-04 | 10.75 | 10.7 | 10.74 | 10.7 | 443900.0 | 10.55 |
| 2020-12-31 | 10.75 | 10.64 | 10.67 | 10.74 | 361100.0 | 10.59 |
| 2020-12-30 | 10.63 | 10.54 | 10.54 | 10.63 | 277100.0 | 10.49 |
| 2020-12-29 | 10.55 | 10.47 | 10.54 | 10.54 | 260700.0 | 10.4 |
| 2020-12-28 | 10.54 | 10.49 | 10.49 | 10.52 | 261800.0 | 10.38 |
| 2020-12-24 | 10.5 | 10.43 | 10.44 | 10.49 | 100700.0 | 10.35 |
| 2020-12-23 | 10.48 | 10.4 | 10.42 | 10.41 | 350800.0 | 10.27 |
| 2020-12-22 | 10.45 | 10.38 | 10.39 | 10.4 | 303200.0 | 10.26 |
| 2020-12-21 | 10.43 | 10.34 | 10.38 | 10.39 | 252400.0 | 10.25 |
| 2020-12-18 | 10.44 | 10.38 | 10.42 | 10.43 | 302800.0 | 10.29 |
| 2020-12-17 | 10.46 | 10.38 | 10.41 | 10.38 | 403200.0 | 10.24 |
| 2020-12-16 | 10.42 | 10.33 | 10.35 | 10.41 | 584100.0 | 10.27 |
| 2020-12-15 | 10.34 | 10.29 | 10.3 | 10.33 | 383500.0 | 10.19 |
| 2020-12-14 | 10.31 | 10.21 | 10.23 | 10.27 | 277300.0 | 10.13 |
| 2020-12-11 | 10.41 | 10.26 | 10.35 | 10.29 | 365900.0 | 10.08 |
| 2020-12-10 | 10.44 | 10.34 | 10.4 | 10.39 | 488000.0 | 10.17 |
| 2020-12-09 | 10.48 | 10.41 | 10.41 | 10.44 | 423800.0 | 10.22 |
| 2020-12-08 | 10.44 | 10.37 | 10.37 | 10.4 | 152200.0 | 10.18 |
| 2020-12-07 | 10.5 | 10.38 | 10.43 | 10.38 | 194000.0 | 10.16 |
| 2020-12-04 | 10.48 | 10.4 | 10.4 | 10.41 | 244800.0 | 10.19 |
| 2020-12-03 | 10.42 | 10.33 | 10.34 | 10.39 | 189500.0 | 10.17 |
| 2020-12-02 | 10.45 | 10.3 | 10.38 | 10.31 | 283600.0 | 10.1 |
| 2020-12-01 | 10.4 | 10.33 | 10.35 | 10.38 | 263700.0 | 10.16 |
| 2020-11-30 | 10.33 | 10.26 | 10.27 | 10.32 | 347600.0 | 10.11 |
| 2020-11-27 | 10.26 | 10.18 | 10.18 | 10.25 | 118100.0 | 10.04 |
| 2020-11-25 | 10.19 | 10.12 | 10.13 | 10.18 | 210100.0 | 9.97 |
| 2020-11-24 | 10.11 | 10.0 | 10.0 | 10.11 | 229200.0 | 9.9 |
| 2020-11-23 | 10.01 | 9.96 | 9.99 | 9.98 | 147000.0 | 9.77 |
| 2020-11-20 | 10.0 | 9.93 | 9.93 | 9.97 | 251500.0 | 9.76 |
| 2020-11-19 | 9.95 | 9.9 | 9.9 | 9.95 | 398300.0 | 9.74 |
| 2020-11-18 | 9.94 | 9.87 | 9.87 | 9.91 | 174800.0 | 9.7 |
| 2020-11-17 | 9.88 | 9.78 | 9.78 | 9.88 | 220500.0 | 9.67 |
| 2020-11-16 | 9.85 | 9.76 | 9.8 | 9.8 | 186300.0 | 9.6 |
| 2020-11-13 | 9.78 | 9.74 | 9.76 | 9.76 | 156100.0 | 9.56 |
| 2020-11-12 | 9.75 | 9.65 | 9.69 | 9.73 | 154500.0 | 9.53 |
| 2020-11-11 | 9.78 | 9.71 | 9.73 | 9.75 | 195000.0 | 9.47 |
| 2020-11-10 | 9.74 | 9.63 | 9.67 | 9.7 | 255300.0 | 9.43 |
| 2020-11-09 | 9.77 | 9.68 | 9.7 | 9.7 | 260800.0 | 9.43 |
| 2020-11-06 | 9.58 | 9.53 | 9.54 | 9.56 | 384400.0 | 9.29 |
| 2020-11-05 | 9.55 | 9.43 | 9.43 | 9.52 | 158200.0 | 9.25 |
| 2020-11-04 | 9.46 | 9.37 | 9.37 | 9.43 | 140600.0 | 9.16 |
| 2020-11-03 | 9.35 | 9.28 | 9.28 | 9.31 | 194900.0 | 9.05 |
| 2020-11-02 | 9.34 | 9.23 | 9.24 | 9.26 | 731300.0 | 9.0 |
| 2020-10-30 | 9.29 | 9.16 | 9.22 | 9.25 | 288600.0 | 8.99 |
| 2020-10-29 | 9.26 | 9.2 | 9.2 | 9.23 | 113000.0 | 8.97 |
| 2020-10-28 | 9.31 | 9.18 | 9.31 | 9.21 | 151900.0 | 8.95 |
| 2020-10-27 | 9.37 | 9.28 | 9.29 | 9.35 | 124100.0 | 9.09 |
| 2020-10-26 | 9.36 | 9.23 | 9.28 | 9.33 | 310200.0 | 9.07 |
| 2020-10-23 | 9.35 | 9.31 | 9.33 | 9.31 | 213900.0 | 9.05 |
| 2020-10-22 | 9.36 | 9.31 | 9.34 | 9.33 | 146300.0 | 9.07 |
| 2020-10-21 | 9.42 | 9.33 | 9.34 | 9.34 | 366500.0 | 9.08 |
| 2020-10-20 | 9.37 | 9.31 | 9.33 | 9.37 | 486800.0 | 9.1 |
| 2020-10-19 | 9.39 | 9.28 | 9.38 | 9.32 | 353800.0 | 9.06 |
| 2020-10-16 | 9.38 | 9.32 | 9.34 | 9.35 | 326900.0 | 9.09 |
| 2020-10-15 | 9.41 | 9.29 | 9.41 | 9.35 | 171300.0 | 9.09 |
| 2020-10-14 | 9.47 | 9.41 | 9.44 | 9.41 | 342200.0 | 9.14 |
| 2020-10-13 | 9.55 | 9.47 | 9.55 | 9.5 | 246500.0 | 9.16 |
| 2020-10-12 | 9.55 | 9.47 | 9.5 | 9.54 | 134300.0 | 9.2 |
| 2020-10-09 | 9.5 | 9.4 | 9.44 | 9.5 | 336400.0 | 9.16 |
| 2020-10-08 | 9.44 | 9.38 | 9.38 | 9.43 | 324800.0 | 9.09 |
| 2020-10-07 | 9.43 | 9.31 | 9.32 | 9.37 | 463200.0 | 9.03 |
| 2020-10-06 | 9.32 | 9.25 | 9.26 | 9.27 | 176700.0 | 8.94 |
| 2020-10-05 | 9.28 | 9.2 | 9.2 | 9.26 | 166800.0 | 8.93 |
| 2020-10-02 | 9.22 | 9.15 | 9.19 | 9.2 | 412900.0 | 8.87 |
| 2020-10-01 | 9.24 | 9.18 | 9.2 | 9.21 | 304500.0 | 8.88 |
| 2020-09-30 | 9.25 | 9.17 | 9.24 | 9.21 | 271900.0 | 8.88 |
| 2020-09-29 | 9.25 | 9.16 | 9.25 | 9.22 | 248900.0 | 8.89 |
| 2020-09-28 | 9.28 | 9.21 | 9.21 | 9.27 | 173100.0 | 8.94 |
| 2020-09-25 | 9.2 | 9.1 | 9.14 | 9.19 | 243000.0 | 8.86 |
| 2020-09-24 | 9.21 | 9.12 | 9.17 | 9.17 | 824300.0 | 8.84 |
| 2020-09-23 | 9.28 | 9.13 | 9.27 | 9.21 | 247600.0 | 8.88 |
| 2020-09-22 | 9.29 | 9.24 | 9.27 | 9.26 | 103900.0 | 8.93 |
| 2020-09-21 | 9.3 | 9.23 | 9.3 | 9.25 | 174600.0 | 8.92 |
| 2020-09-18 | 9.33 | 9.29 | 9.29 | 9.33 | 111600.0 | 8.99 |
| 2020-09-17 | 9.33 | 9.25 | 9.32 | 9.27 | 206800.0 | 8.94 |
| 2020-09-16 | 9.34 | 9.29 | 9.31 | 9.34 | 148500.0 | 9.0 |
| 2020-09-15 | 9.32 | 9.28 | 9.32 | 9.31 | 126900.0 | 8.97 |
| 2020-09-14 | 9.32 | 9.25 | 9.27 | 9.3 | 242000.0 | 8.97 |
| 2020-09-11 | 9.3 | 9.26 | 9.28 | 9.3 | 189100.0 | 8.89 |
| 2020-09-10 | 9.3 | 9.22 | 9.3 | 9.27 | 143200.0 | 8.86 |
| 2020-09-09 | 9.29 | 9.16 | 9.16 | 9.29 | 156200.0 | 8.88 |
| 2020-09-08 | 9.17 | 9.09 | 9.16 | 9.16 | 213100.0 | 8.76 |
| 2020-09-04 | 9.2 | 9.11 | 9.15 | 9.2 | 153400.0 | 8.8 |
| 2020-09-03 | 9.3 | 9.12 | 9.29 | 9.18 | 297500.0 | 8.78 |
| 2020-09-02 | 9.32 | 9.15 | 9.17 | 9.3 | 491500.0 | 8.89 |
| 2020-09-01 | 9.16 | 9.09 | 9.09 | 9.16 | 287600.0 | 8.76 |
| 2020-08-31 | 9.14 | 9.06 | 9.14 | 9.06 | 319800.0 | 8.66 |
| 2020-08-28 | 9.14 | 9.09 | 9.11 | 9.11 | 245900.0 | 8.71 |
| 2020-08-27 | 9.14 | 9.09 | 9.12 | 9.12 | 518000.0 | 8.72 |
| 2020-08-26 | 9.13 | 9.09 | 9.12 | 9.12 | 102400.0 | 8.72 |
| 2020-08-25 | 9.13 | 9.05 | 9.11 | 9.1 | 403600.0 | 8.7 |
| 2020-08-24 | 9.13 | 9.1 | 9.11 | 9.13 | 209000.0 | 8.73 |
| 2020-08-21 | 9.14 | 9.07 | 9.13 | 9.08 | 597600.0 | 8.68 |
| 2020-08-20 | 9.13 | 9.08 | 9.09 | 9.12 | 930700.0 | 8.72 |
| 2020-08-19 | 9.11 | 9.08 | 9.08 | 9.1 | 224400.0 | 8.7 |
| 2020-08-18 | 9.11 | 9.08 | 9.1 | 9.08 | 492200.0 | 8.68 |
| 2020-08-17 | 9.1 | 9.07 | 9.09 | 9.1 | 228800.0 | 8.7 |
| 2020-08-14 | 9.09 | 9.06 | 9.08 | 9.06 | 130900.0 | 8.66 |
| 2020-08-13 | 9.11 | 9.04 | 9.04 | 9.07 | 203800.0 | 8.67 |
| 2020-08-12 | 9.15 | 9.12 | 9.13 | 9.12 | 187700.0 | 8.65 |
| 2020-08-11 | 9.15 | 9.1 | 9.1 | 9.11 | 1147900.0 | 8.64 |
| 2020-08-10 | 9.1 | 9.03 | 9.03 | 9.1 | 742300.0 | 8.63 |
| 2020-08-07 | 9.07 | 9.02 | 9.05 | 9.03 | 756400.0 | 8.56 |
| 2020-08-06 | 9.09 | 9.04 | 9.07 | 9.04 | 1183100.0 | 8.57 |
| 2020-08-05 | 9.08 | 9.02 | 9.03 | 9.06 | 1610600.0 | 8.59 |
| 2020-08-04 | 9.03 | 8.99 | 8.99 | 9.01 | 516500.0 | 8.54 |
| 2020-08-03 | 9.0 | 8.95 | 8.96 | 8.99 | 590900.0 | 8.53 |
| 2020-07-31 | 8.98 | 8.93 | 8.98 | 8.94 | 193700.0 | 8.48 |
| 2020-07-30 | 8.96 | 8.88 | 8.9 | 8.94 | 179900.0 | 8.48 |
| 2020-07-29 | 8.94 | 8.86 | 8.91 | 8.93 | 652800.0 | 8.47 |
| 2020-07-28 | 8.89 | 8.85 | 8.89 | 8.88 | 485400.0 | 8.42 |
| 2020-07-27 | 8.94 | 8.85 | 8.94 | 8.85 | 246100.0 | 8.39 |
| 2020-07-24 | 8.94 | 8.88 | 8.93 | 8.89 | 164700.0 | 8.43 |
| 2020-07-23 | 8.97 | 8.92 | 8.96 | 8.93 | 211300.0 | 8.47 |
| 2020-07-22 | 8.97 | 8.92 | 8.92 | 8.93 | 138600.0 | 8.47 |
| 2020-07-21 | 8.97 | 8.9 | 8.93 | 8.97 | 116500.0 | 8.51 |
| 2020-07-20 | 8.94 | 8.9 | 8.92 | 8.93 | 69800.0 | 8.47 |
| 2020-07-17 | 8.92 | 8.83 | 8.86 | 8.92 | 168400.0 | 8.46 |
| 2020-07-16 | 8.9 | 8.84 | 8.85 | 8.86 | 178100.0 | 8.4 |
| 2020-07-15 | 8.9 | 8.81 | 8.82 | 8.89 | 242900.0 | 8.43 |
| 2020-07-14 | 8.85 | 8.72 | 8.72 | 8.82 | 214800.0 | 8.36 |
| 2020-07-13 | 8.95 | 8.9 | 8.92 | 8.9 | 239000.0 | 8.37 |
| 2020-07-10 | 8.92 | 8.85 | 8.86 | 8.91 | 257400.0 | 8.38 |
| 2020-07-09 | 8.97 | 8.86 | 8.97 | 8.86 | 145900.0 | 8.33 |
| 2020-07-08 | 8.98 | 8.94 | 8.96 | 8.94 | 148000.0 | 8.41 |
| 2020-07-07 | 9.02 | 8.94 | 8.95 | 8.96 | 231500.0 | 8.43 |
| 2020-07-06 | 9.03 | 8.96 | 8.99 | 9.0 | 194200.0 | 8.46 |
| 2020-07-02 | 9.0 | 8.92 | 9.0 | 8.93 | 217400.0 | 8.4 |
| 2020-07-01 | 8.99 | 8.9 | 8.9 | 8.92 | 161100.0 | 8.39 |
| 2020-06-30 | 8.91 | 8.81 | 8.84 | 8.9 | 149200.0 | 8.37 |
| 2020-06-29 | 8.84 | 8.73 | 8.78 | 8.81 | 233400.0 | 8.28 |
| 2020-06-26 | 8.86 | 8.73 | 8.85 | 8.74 | 171400.0 | 8.22 |
| 2020-06-25 | 8.86 | 8.82 | 8.85 | 8.82 | 131900.0 | 8.29 |
| 2020-06-24 | 8.91 | 8.82 | 8.9 | 8.84 | 324500.0 | 8.31 |
| 2020-06-23 | 8.95 | 8.88 | 8.91 | 8.9 | 159700.0 | 8.37 |
| 2020-06-22 | 8.94 | 8.9 | 8.92 | 8.91 | 112100.0 | 8.38 |
| 2020-06-19 | 9.0 | 8.87 | 8.96 | 8.88 | 231000.0 | 8.35 |
| 2020-06-18 | 8.99 | 8.93 | 8.93 | 8.94 | 153700.0 | 8.41 |
| 2020-06-17 | 9.01 | 8.9 | 8.99 | 8.95 | 201000.0 | 8.42 |
| 2020-06-16 | 9.11 | 8.96 | 8.98 | 8.97 | 315900.0 | 8.44 |
| 2020-06-15 | 8.82 | 8.62 | 8.71 | 8.81 | 230400.0 | 8.28 |
| 2020-06-12 | 8.99 | 8.88 | 8.99 | 8.91 | 170600.0 | 8.31 |
| 2020-06-11 | 9.01 | 8.67 | 8.95 | 8.89 | 402200.0 | 8.29 |
| 2020-06-10 | 9.15 | 9.04 | 9.08 | 9.08 | 237700.0 | 8.47 |
| 2020-06-09 | 9.1 | 9.0 | 9.08 | 9.08 | 201900.0 | 8.47 |
| 2020-06-08 | 9.18 | 9.11 | 9.11 | 9.12 | 238000.0 | 8.5 |
| 2020-06-05 | 9.19 | 9.06 | 9.07 | 9.11 | 238700.0 | 8.49 |
| 2020-06-04 | 9.03 | 8.94 | 8.94 | 9.03 | 385300.0 | 8.42 |
| 2020-06-03 | 9.01 | 8.89 | 8.89 | 8.93 | 287300.0 | 8.33 |
| 2020-06-02 | 8.85 | 8.77 | 8.8 | 8.85 | 365500.0 | 8.25 |
| 2020-06-01 | 8.81 | 8.65 | 8.68 | 8.75 | 364600.0 | 8.16 |
| 2020-05-29 | 8.72 | 8.64 | 8.71 | 8.69 | 254800.0 | 8.1 |
| 2020-05-28 | 8.75 | 8.61 | 8.61 | 8.67 | 487400.0 | 8.08 |
| 2020-05-27 | 8.61 | 8.49 | 8.52 | 8.61 | 643400.0 | 8.03 |
| 2020-05-26 | 8.58 | 8.45 | 8.58 | 8.47 | 520600.0 | 7.9 |
| 2020-05-22 | 8.52 | 8.44 | 8.52 | 8.47 | 228000.0 | 7.9 |
| 2020-05-21 | 8.6 | 8.37 | 8.37 | 8.49 | 752300.0 | 7.92 |
| 2020-05-20 | 8.49 | 8.24 | 8.24 | 8.41 | 703500.0 | 7.84 |
| 2020-05-19 | 8.25 | 8.21 | 8.23 | 8.22 | 413300.0 | 7.66 |
| 2020-05-18 | 8.26 | 8.14 | 8.14 | 8.26 | 212400.0 | 7.7 |
| 2020-05-15 | 8.11 | 8.04 | 8.04 | 8.07 | 133900.0 | 7.52 |
| 2020-05-14 | 8.11 | 8.03 | 8.1 | 8.09 | 214600.0 | 7.54 |
| 2020-05-13 | 8.31 | 8.2 | 8.29 | 8.23 | 283800.0 | 7.6 |
| 2020-05-12 | 8.35 | 8.29 | 8.32 | 8.29 | 294300.0 | 7.66 |
| 2020-05-11 | 8.34 | 8.28 | 8.31 | 8.29 | 301800.0 | 7.66 |
| 2020-05-08 | 8.36 | 8.3 | 8.35 | 8.31 | 252700.0 | 7.68 |
| 2020-05-07 | 8.37 | 8.28 | 8.29 | 8.28 | 381300.0 | 7.65 |
| 2020-05-06 | 8.33 | 8.24 | 8.24 | 8.28 | 149700.0 | 7.65 |
| 2020-05-05 | 8.29 | 8.2 | 8.2 | 8.23 | 384500.0 | 7.6 |
| 2020-05-04 | 8.2 | 8.09 | 8.12 | 8.16 | 281300.0 | 7.54 |
| 2020-05-01 | 8.25 | 8.12 | 8.2 | 8.18 | 258900.0 | 7.56 |
| 2020-04-30 | 8.39 | 8.31 | 8.32 | 8.32 | 219500.0 | 7.69 |
| 2020-04-29 | 8.42 | 8.28 | 8.28 | 8.4 | 221800.0 | 7.76 |
| 2020-04-28 | 8.3 | 8.22 | 8.22 | 8.27 | 238500.0 | 7.64 |
| 2020-04-27 | 8.29 | 8.2 | 8.29 | 8.22 | 266500.0 | 7.59 |
| 2020-04-24 | 8.26 | 8.18 | 8.2 | 8.23 | 309700.0 | 7.6 |
| 2020-04-23 | 8.42 | 8.2 | 8.42 | 8.2 | 394300.0 | 7.58 |
| 2020-04-22 | 8.49 | 8.36 | 8.36 | 8.43 | 168200.0 | 7.79 |
| 2020-04-21 | 8.48 | 8.27 | 8.39 | 8.36 | 233600.0 | 7.72 |
| 2020-04-20 | 8.6 | 8.43 | 8.47 | 8.45 | 158000.0 | 7.81 |
| 2020-04-17 | 8.61 | 8.44 | 8.51 | 8.54 | 387300.0 | 7.89 |
| 2020-04-16 | 8.59 | 8.38 | 8.55 | 8.48 | 191000.0 | 7.84 |
| 2020-04-15 | 8.57 | 8.37 | 8.49 | 8.54 | 264900.0 | 7.89 |
| 2020-04-14 | 8.7 | 8.54 | 8.63 | 8.61 | 241400.0 | 7.96 |
| 2020-04-13 | 8.77 | 8.36 | 8.77 | 8.54 | 296200.0 | 7.82 |
| 2020-04-09 | 9.04 | 8.63 | 8.63 | 8.72 | 661400.0 | 7.99 |
| 2020-04-08 | 8.6 | 8.13 | 8.16 | 8.41 | 795600.0 | 7.7 |
| 2020-04-07 | 8.21 | 8.02 | 8.02 | 8.08 | 425100.0 | 7.4 |
| 2020-04-06 | 7.97 | 7.79 | 7.84 | 7.85 | 598600.0 | 7.19 |
| 2020-04-03 | 7.84 | 7.52 | 7.74 | 7.76 | 247000.0 | 7.11 |
| 2020-04-02 | 7.84 | 7.54 | 7.68 | 7.84 | 520600.0 | 7.18 |
| 2020-04-01 | 7.93 | 7.68 | 7.78 | 7.7 | 453700.0 | 7.05 |
| 2020-03-31 | 8.18 | 7.85 | 7.95 | 7.98 | 681900.0 | 7.31 |
| 2020-03-30 | 8.01 | 7.8 | 8.01 | 7.92 | 356200.0 | 7.25 |
| 2020-03-27 | 8.21 | 7.67 | 8.09 | 8.05 | 728600.0 | 7.37 |
| 2020-03-26 | 8.39 | 8.04 | 8.11 | 8.29 | 744500.0 | 7.59 |
| 2020-03-25 | 8.09 | 7.35 | 7.37 | 8.08 | 685700.0 | 7.4 |
| 2020-03-24 | 7.47 | 7.01 | 7.02 | 7.3 | 1224600.0 | 6.69 |
| 2020-03-23 | 7.31 | 6.64 | 7.19 | 6.8 | 1579800.0 | 6.23 |
| 2020-03-20 | 7.76 | 7.07 | 7.07 | 7.21 | 1681100.0 | 6.6 |
| 2020-03-19 | 6.96 | 5.92 | 5.98 | 6.86 | 1719700.0 | 6.28 |
| 2020-03-18 | 8.07 | 6.24 | 8.06 | 6.24 | 1290300.0 | 5.71 |
| 2020-03-17 | 8.38 | 8.13 | 8.32 | 8.36 | 497800.0 | 7.66 |
| 2020-03-16 | 8.73 | 8.19 | 8.73 | 8.31 | 671600.0 | 7.61 |
| 2020-03-13 | 9.4 | 9.12 | 9.12 | 9.4 | 416200.0 | 8.54 |
| 2020-03-12 | 9.4 | 8.69 | 9.4 | 8.94 | 853000.0 | 8.12 |
| 2020-03-11 | 10.22 | 9.64 | 10.22 | 9.66 | 588500.0 | 8.78 |
| 2020-03-10 | 10.45 | 10.15 | 10.36 | 10.31 | 408500.0 | 9.37 |
| 2020-03-09 | 10.8 | 10.22 | 10.79 | 10.26 | 471700.0 | 9.32 |
| 2020-03-06 | 11.03 | 10.87 | 10.96 | 11.02 | 194000.0 | 10.01 |
| 2020-03-05 | 11.28 | 11.07 | 11.25 | 11.12 | 224200.0 | 10.1 |
| 2020-03-04 | 11.4 | 11.15 | 11.15 | 11.33 | 357000.0 | 10.29 |
| 2020-03-03 | 11.2 | 11.02 | 11.02 | 11.06 | 300100.0 | 10.05 |
| 2020-03-02 | 11.04 | 10.85 | 10.87 | 11.02 | 284000.0 | 10.01 |
| 2020-02-28 | 11.05 | 10.83 | 11.04 | 10.83 | 785400.0 | 9.84 |
| 2020-02-27 | 11.26 | 11.01 | 11.25 | 11.17 | 573100.0 | 10.15 |
| 2020-02-26 | 11.35 | 11.26 | 11.27 | 11.33 | 339500.0 | 10.29 |
| 2020-02-25 | 11.36 | 11.21 | 11.34 | 11.25 | 421700.0 | 10.22 |
| 2020-02-24 | 11.42 | 11.31 | 11.39 | 11.31 | 352400.0 | 10.28 |
| 2020-02-21 | 11.51 | 11.45 | 11.51 | 11.45 | 175500.0 | 10.4 |
| 2020-02-20 | 11.53 | 11.49 | 11.49 | 11.52 | 287700.0 | 10.47 |
| 2020-02-19 | 11.51 | 11.48 | 11.48 | 11.48 | 332100.0 | 10.43 |
| 2020-02-18 | 11.5 | 11.45 | 11.45 | 11.48 | 215600.0 | 10.43 |