| 名前 | XAI Octagon Floating Rate & Alternative Income Term Trust Common Shares of Beneficial Interest |
| ティッカー | XFLT |
| 国 | United States |
| 上場年 | 2017.0 |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 8.85 | 8.58 | 8.64 | 8.66 | 311600.0 | 8.66 |
| 2021-02-12 | 8.75 | 8.55 | 8.73 | 8.64 | 154200.0 | 8.57 |
| 2021-02-11 | 8.65 | 8.54 | 8.55 | 8.55 | 93200.0 | 8.48 |
| 2021-02-10 | 8.64 | 8.4 | 8.58 | 8.5 | 161600.0 | 8.43 |
| 2021-02-09 | 8.6 | 8.19 | 8.19 | 8.36 | 443200.0 | 8.29 |
| 2021-02-08 | 8.46 | 8.2 | 8.44 | 8.29 | 148500.0 | 8.22 |
| 2021-02-05 | 8.39 | 8.14 | 8.21 | 8.38 | 110100.0 | 8.31 |
| 2021-02-04 | 8.25 | 8.0 | 8.0 | 8.14 | 73100.0 | 8.07 |
| 2021-02-03 | 8.08 | 7.9 | 8.01 | 8.01 | 121500.0 | 7.94 |
| 2021-02-02 | 8.23 | 8.0 | 8.01 | 8.11 | 126300.0 | 8.04 |
| 2021-02-01 | 8.1 | 7.8 | 7.85 | 8.1 | 79400.0 | 8.03 |
| 2021-01-29 | 7.95 | 7.75 | 7.93 | 7.79 | 63000.0 | 7.72 |
| 2021-01-28 | 8.0 | 7.8 | 7.82 | 7.93 | 45700.0 | 7.86 |
| 2021-01-27 | 7.91 | 7.7 | 7.81 | 7.87 | 82400.0 | 7.8 |
| 2021-01-26 | 7.98 | 7.67 | 7.89 | 7.78 | 142700.0 | 7.71 |
| 2021-01-25 | 8.1 | 7.74 | 8.1 | 7.89 | 231600.0 | 7.82 |
| 2021-01-22 | 8.15 | 7.92 | 8.03 | 8.12 | 130400.0 | 8.05 |
| 2021-01-21 | 8.12 | 8.02 | 8.06 | 8.05 | 72900.0 | 7.98 |
| 2021-01-20 | 8.1 | 7.99 | 8.02 | 8.06 | 93800.0 | 7.99 |
| 2021-01-19 | 8.0 | 7.9 | 7.99 | 8.0 | 81700.0 | 7.93 |
| 2021-01-15 | 7.98 | 7.85 | 7.9 | 7.9 | 66800.0 | 7.83 |
| 2021-01-14 | 8.01 | 7.87 | 8.01 | 7.97 | 64700.0 | 7.9 |
| 2021-01-13 | 8.06 | 7.9 | 7.9 | 8.04 | 45200.0 | 7.9 |
| 2021-01-12 | 7.98 | 7.75 | 7.75 | 7.94 | 98200.0 | 7.8 |
| 2021-01-11 | 7.9 | 7.73 | 7.87 | 7.82 | 132500.0 | 7.68 |
| 2021-01-08 | 7.96 | 7.77 | 7.96 | 7.87 | 88800.0 | 7.73 |
| 2021-01-07 | 7.95 | 7.77 | 7.78 | 7.77 | 95100.0 | 7.63 |
| 2021-01-06 | 7.92 | 7.7 | 7.78 | 7.82 | 205800.0 | 7.68 |
| 2021-01-05 | 7.89 | 7.5 | 7.5 | 7.7 | 190000.0 | 7.57 |
| 2021-01-04 | 7.62 | 7.35 | 7.5 | 7.44 | 215800.0 | 7.31 |
| 2020-12-31 | 7.6 | 7.25 | 7.52 | 7.5 | 130300.0 | 7.37 |
| 2020-12-30 | 7.72 | 7.45 | 7.6 | 7.5 | 179500.0 | 7.37 |
| 2020-12-29 | 7.87 | 7.6 | 7.8 | 7.65 | 137700.0 | 7.52 |
| 2020-12-28 | 7.9 | 7.75 | 7.9 | 7.78 | 151500.0 | 7.64 |
| 2020-12-24 | 8.15 | 7.8 | 8.1 | 7.87 | 116300.0 | 7.73 |
| 2020-12-23 | 8.35 | 7.91 | 8.0 | 8.0 | 286400.0 | 7.86 |
| 2020-12-22 | 7.98 | 7.65 | 7.7 | 7.94 | 125000.0 | 7.8 |
| 2020-12-21 | 7.74 | 7.58 | 7.68 | 7.66 | 52300.0 | 7.53 |
| 2020-12-18 | 7.85 | 7.61 | 7.79 | 7.73 | 76200.0 | 7.6 |
| 2020-12-17 | 7.8 | 7.65 | 7.67 | 7.75 | 69500.0 | 7.61 |
| 2020-12-16 | 7.74 | 7.6 | 7.72 | 7.69 | 95600.0 | 7.56 |
| 2020-12-15 | 7.8 | 7.55 | 7.6 | 7.69 | 193700.0 | 7.56 |
| 2020-12-14 | 7.66 | 7.47 | 7.56 | 7.56 | 101900.0 | 7.43 |
| 2020-12-11 | 7.65 | 7.48 | 7.65 | 7.53 | 143200.0 | 7.32 |
| 2020-12-10 | 7.72 | 7.53 | 7.56 | 7.64 | 164700.0 | 7.43 |
| 2020-12-09 | 7.6 | 7.5 | 7.59 | 7.54 | 63200.0 | 7.34 |
| 2020-12-08 | 7.63 | 7.5 | 7.59 | 7.58 | 84400.0 | 7.38 |
| 2020-12-07 | 7.68 | 7.5 | 7.56 | 7.54 | 126100.0 | 7.34 |
| 2020-12-04 | 7.8 | 7.47 | 7.57 | 7.52 | 83000.0 | 7.32 |
| 2020-12-03 | 7.82 | 7.58 | 7.67 | 7.6 | 67600.0 | 7.39 |
| 2020-12-02 | 7.75 | 7.5 | 7.5 | 7.69 | 89100.0 | 7.48 |
| 2020-12-01 | 7.55 | 7.37 | 7.48 | 7.53 | 73200.0 | 7.33 |
| 2020-11-30 | 7.46 | 7.38 | 7.4 | 7.4 | 63400.0 | 7.2 |
| 2020-11-27 | 7.43 | 7.36 | 7.4 | 7.39 | 22500.0 | 7.19 |
| 2020-11-25 | 7.47 | 7.25 | 7.31 | 7.38 | 54500.0 | 7.18 |
| 2020-11-24 | 7.65 | 7.3 | 7.64 | 7.34 | 183300.0 | 7.14 |
| 2020-11-23 | 7.65 | 7.44 | 7.44 | 7.57 | 95600.0 | 7.37 |
| 2020-11-20 | 7.7 | 7.4 | 7.4 | 7.5 | 61900.0 | 7.3 |
| 2020-11-19 | 7.54 | 7.25 | 7.26 | 7.5 | 60000.0 | 7.3 |
| 2020-11-18 | 7.45 | 7.26 | 7.39 | 7.34 | 54800.0 | 7.14 |
| 2020-11-17 | 7.6 | 7.36 | 7.6 | 7.39 | 105300.0 | 7.19 |
| 2020-11-16 | 7.67 | 7.49 | 7.55 | 7.58 | 74200.0 | 7.38 |
| 2020-11-13 | 7.65 | 7.49 | 7.5 | 7.59 | 106400.0 | 7.31 |
| 2020-11-12 | 7.56 | 7.35 | 7.44 | 7.49 | 78300.0 | 7.22 |
| 2020-11-11 | 7.62 | 7.25 | 7.35 | 7.43 | 113100.0 | 7.16 |
| 2020-11-10 | 7.35 | 7.16 | 7.19 | 7.29 | 50800.0 | 7.03 |
| 2020-11-09 | 7.35 | 7.1 | 7.2 | 7.15 | 101600.0 | 6.89 |
| 2020-11-06 | 7.51 | 7.03 | 7.4 | 7.08 | 109700.0 | 6.82 |
| 2020-11-05 | 7.63 | 7.22 | 7.35 | 7.44 | 123000.0 | 7.17 |
| 2020-11-04 | 7.45 | 7.15 | 7.24 | 7.3 | 64900.0 | 7.03 |
| 2020-11-03 | 7.39 | 7.18 | 7.26 | 7.29 | 70200.0 | 7.03 |
| 2020-11-02 | 7.38 | 7.1 | 7.36 | 7.25 | 140800.0 | 6.99 |
| 2020-10-30 | 7.29 | 7.0 | 7.02 | 7.19 | 189500.0 | 6.93 |
| 2020-10-29 | 7.1 | 6.93 | 7.0 | 6.98 | 46500.0 | 6.73 |
| 2020-10-28 | 7.1 | 6.9 | 7.04 | 6.96 | 112300.0 | 6.71 |
| 2020-10-27 | 7.29 | 7.14 | 7.23 | 7.15 | 61400.0 | 6.89 |
| 2020-10-26 | 7.22 | 7.09 | 7.2 | 7.12 | 93500.0 | 6.86 |
| 2020-10-23 | 7.24 | 7.06 | 7.24 | 7.1 | 86900.0 | 6.84 |
| 2020-10-22 | 7.29 | 7.0 | 7.04 | 7.1 | 231800.0 | 6.84 |
| 2020-10-21 | 7.0 | 6.86 | 6.86 | 6.93 | 46400.0 | 6.68 |
| 2020-10-20 | 6.92 | 6.79 | 6.79 | 6.86 | 27600.0 | 6.61 |
| 2020-10-19 | 7.1 | 6.82 | 6.94 | 6.86 | 87800.0 | 6.61 |
| 2020-10-16 | 7.1 | 6.97 | 6.99 | 6.98 | 31000.0 | 6.73 |
| 2020-10-15 | 7.09 | 6.95 | 7.02 | 6.98 | 46400.0 | 6.73 |
| 2020-10-14 | 7.1 | 6.95 | 6.95 | 7.05 | 42200.0 | 6.79 |
| 2020-10-13 | 7.05 | 6.88 | 6.98 | 7.05 | 41200.0 | 6.72 |
| 2020-10-12 | 6.99 | 6.65 | 6.65 | 6.95 | 103000.0 | 6.63 |
| 2020-10-09 | 6.87 | 6.67 | 6.82 | 6.67 | 74000.0 | 6.36 |
| 2020-10-08 | 6.94 | 6.7 | 6.7 | 6.86 | 71700.0 | 6.55 |
| 2020-10-07 | 6.88 | 6.67 | 6.83 | 6.74 | 84500.0 | 6.43 |
| 2020-10-06 | 6.9 | 6.6 | 6.6 | 6.63 | 70500.0 | 6.32 |
| 2020-10-05 | 7.01 | 6.33 | 6.33 | 6.57 | 152400.0 | 6.27 |
| 2020-10-02 | 6.38 | 6.03 | 6.1 | 6.26 | 251700.0 | 5.97 |
| 2020-10-01 | 6.05 | 6.01 | 6.02 | 6.04 | 43300.0 | 5.76 |
| 2020-09-30 | 6.06 | 5.93 | 6.0 | 5.99 | 79000.0 | 5.71 |
| 2020-09-29 | 6.03 | 5.98 | 6.03 | 5.99 | 23900.0 | 5.71 |
| 2020-09-28 | 6.04 | 5.91 | 5.91 | 5.98 | 37600.0 | 5.7 |
| 2020-09-25 | 5.98 | 5.89 | 5.98 | 5.95 | 39900.0 | 5.67 |
| 2020-09-24 | 5.95 | 5.89 | 5.92 | 5.95 | 27800.0 | 5.67 |
| 2020-09-23 | 6.03 | 5.84 | 6.03 | 5.9 | 87500.0 | 5.63 |
| 2020-09-22 | 6.02 | 5.95 | 6.02 | 5.97 | 21900.0 | 5.69 |
| 2020-09-21 | 6.06 | 5.98 | 6.04 | 5.98 | 37600.0 | 5.7 |
| 2020-09-18 | 6.07 | 6.05 | 6.05 | 6.05 | 12100.0 | 5.77 |
| 2020-09-17 | 6.08 | 6.04 | 6.08 | 6.05 | 18500.0 | 5.77 |
| 2020-09-16 | 6.13 | 6.03 | 6.13 | 6.07 | 53200.0 | 5.79 |
| 2020-09-15 | 6.13 | 6.06 | 6.13 | 6.09 | 36500.0 | 5.81 |
| 2020-09-14 | 6.23 | 6.1 | 6.13 | 6.12 | 38200.0 | 5.84 |
| 2020-09-11 | 6.15 | 6.11 | 6.14 | 6.14 | 48900.0 | 5.8 |
| 2020-09-10 | 6.15 | 6.09 | 6.15 | 6.15 | 55400.0 | 5.81 |
| 2020-09-09 | 6.14 | 6.08 | 6.09 | 6.11 | 57300.0 | 5.77 |
| 2020-09-08 | 6.1 | 6.0 | 6.0 | 6.1 | 35200.0 | 5.76 |
| 2020-09-04 | 6.03 | 5.97 | 6.0 | 6.0 | 50100.0 | 5.67 |
| 2020-09-03 | 6.11 | 6.0 | 6.1 | 6.01 | 52300.0 | 5.68 |
| 2020-09-02 | 6.09 | 6.04 | 6.04 | 6.08 | 40900.0 | 5.74 |
| 2020-09-01 | 6.1 | 6.04 | 6.07 | 6.07 | 32000.0 | 5.74 |
| 2020-08-31 | 6.04 | 6.02 | 6.04 | 6.03 | 24100.0 | 5.69 |
| 2020-08-28 | 6.03 | 6.01 | 6.02 | 6.02 | 23400.0 | 5.69 |
| 2020-08-27 | 6.03 | 5.98 | 6.03 | 5.98 | 42200.0 | 5.65 |
| 2020-08-26 | 6.04 | 5.99 | 6.03 | 6.01 | 67900.0 | 5.68 |
| 2020-08-25 | 6.03 | 5.92 | 6.03 | 5.99 | 48600.0 | 5.66 |
| 2020-08-24 | 6.04 | 5.97 | 6.01 | 5.99 | 31100.0 | 5.66 |
| 2020-08-21 | 6.07 | 5.96 | 6.0 | 6.0 | 37700.0 | 5.67 |
| 2020-08-20 | 6.03 | 5.96 | 6.01 | 6.0 | 24900.0 | 5.67 |
| 2020-08-19 | 6.03 | 6.0 | 6.01 | 6.01 | 26400.0 | 5.68 |
| 2020-08-18 | 6.03 | 5.96 | 6.02 | 6.01 | 44800.0 | 5.68 |
| 2020-08-17 | 6.09 | 5.99 | 6.01 | 6.05 | 83700.0 | 5.71 |
| 2020-08-14 | 6.09 | 6.02 | 6.02 | 6.07 | 29600.0 | 5.68 |
| 2020-08-13 | 6.08 | 6.04 | 6.07 | 6.06 | 46300.0 | 5.67 |
| 2020-08-12 | 6.07 | 6.0 | 6.0 | 6.05 | 27400.0 | 5.66 |
| 2020-08-11 | 6.13 | 6.02 | 6.12 | 6.02 | 47400.0 | 5.63 |
| 2020-08-10 | 6.09 | 5.99 | 6.0 | 6.08 | 75100.0 | 5.68 |
| 2020-08-07 | 6.08 | 5.99 | 6.08 | 5.99 | 21000.0 | 5.61 |
| 2020-08-06 | 6.02 | 5.98 | 6.0 | 6.0 | 43200.0 | 5.61 |
| 2020-08-05 | 6.02 | 5.98 | 5.99 | 6.01 | 50000.0 | 5.62 |
| 2020-08-04 | 6.02 | 5.93 | 5.94 | 6.0 | 105900.0 | 5.61 |
| 2020-08-03 | 6.02 | 5.96 | 5.99 | 5.98 | 58200.0 | 5.59 |
| 2020-07-31 | 5.99 | 5.92 | 5.99 | 5.97 | 38800.0 | 5.58 |
| 2020-07-30 | 6.13 | 5.91 | 6.13 | 5.97 | 76600.0 | 5.58 |
| 2020-07-29 | 6.11 | 5.97 | 5.97 | 6.11 | 29000.0 | 5.71 |
| 2020-07-28 | 6.0 | 5.99 | 6.0 | 6.0 | 15200.0 | 5.61 |
| 2020-07-27 | 6.02 | 5.98 | 6.0 | 5.98 | 13500.0 | 5.59 |
| 2020-07-24 | 6.15 | 5.95 | 5.96 | 6.01 | 32400.0 | 5.62 |
| 2020-07-23 | 6.04 | 5.96 | 6.02 | 5.98 | 10300.0 | 5.59 |
| 2020-07-22 | 6.06 | 6.02 | 6.02 | 6.03 | 14700.0 | 5.64 |
| 2020-07-21 | 6.02 | 5.96 | 5.96 | 6.0 | 18700.0 | 5.61 |
| 2020-07-20 | 6.02 | 5.93 | 5.96 | 5.96 | 36600.0 | 5.57 |
| 2020-07-17 | 6.03 | 5.97 | 6.0 | 6.0 | 29000.0 | 5.61 |
| 2020-07-16 | 6.03 | 5.97 | 6.01 | 6.0 | 26600.0 | 5.61 |
| 2020-07-15 | 6.0 | 5.9 | 5.94 | 5.95 | 50400.0 | 5.56 |
| 2020-07-14 | 6.01 | 5.84 | 5.9 | 5.98 | 38300.0 | 5.59 |
| 2020-07-13 | 6.08 | 5.94 | 6.03 | 6.05 | 64700.0 | 5.6 |
| 2020-07-10 | 6.11 | 5.95 | 5.96 | 6.04 | 51700.0 | 5.59 |
| 2020-07-09 | 6.19 | 5.88 | 6.15 | 5.96 | 59700.0 | 5.52 |
| 2020-07-08 | 6.4 | 6.08 | 6.36 | 6.13 | 150100.0 | 5.67 |
| 2020-07-07 | 6.8 | 5.89 | 5.95 | 6.55 | 374300.0 | 6.06 |
| 2020-07-06 | 6.03 | 5.85 | 5.94 | 5.95 | 132800.0 | 5.51 |
| 2020-07-02 | 5.9 | 5.8 | 5.86 | 5.88 | 55200.0 | 5.44 |
| 2020-07-01 | 5.85 | 5.69 | 5.75 | 5.85 | 68600.0 | 5.42 |
| 2020-06-30 | 5.73 | 5.61 | 5.61 | 5.69 | 34200.0 | 5.27 |
| 2020-06-29 | 5.68 | 5.58 | 5.62 | 5.65 | 44600.0 | 5.23 |
| 2020-06-26 | 5.62 | 5.4 | 5.4 | 5.55 | 95800.0 | 5.14 |
| 2020-06-25 | 5.52 | 5.47 | 5.52 | 5.51 | 66900.0 | 5.1 |
| 2020-06-24 | 5.57 | 5.44 | 5.57 | 5.52 | 59200.0 | 5.11 |
| 2020-06-23 | 5.54 | 5.45 | 5.46 | 5.53 | 31300.0 | 5.12 |
| 2020-06-22 | 5.5 | 5.43 | 5.47 | 5.43 | 19600.0 | 5.03 |
| 2020-06-19 | 5.55 | 5.4 | 5.49 | 5.46 | 62800.0 | 5.05 |
| 2020-06-18 | 5.51 | 5.4 | 5.4 | 5.5 | 23700.0 | 5.09 |
| 2020-06-17 | 5.56 | 5.46 | 5.47 | 5.47 | 35000.0 | 5.06 |
| 2020-06-16 | 5.55 | 5.4 | 5.4 | 5.47 | 43500.0 | 5.06 |
| 2020-06-15 | 5.4 | 5.27 | 5.4 | 5.34 | 39000.0 | 4.94 |
| 2020-06-12 | 5.51 | 5.34 | 5.35 | 5.42 | 93600.0 | 4.96 |
| 2020-06-11 | 5.6 | 5.32 | 5.6 | 5.34 | 122700.0 | 4.89 |
| 2020-06-10 | 5.74 | 5.68 | 5.72 | 5.72 | 27200.0 | 5.24 |
| 2020-06-09 | 5.75 | 5.68 | 5.75 | 5.73 | 35800.0 | 5.25 |
| 2020-06-08 | 5.74 | 5.53 | 5.74 | 5.72 | 190200.0 | 5.24 |
| 2020-06-05 | 5.8 | 5.49 | 5.7 | 5.5 | 141300.0 | 5.04 |
| 2020-06-04 | 5.6 | 5.36 | 5.4 | 5.43 | 94300.0 | 4.97 |
| 2020-06-03 | 5.39 | 5.15 | 5.15 | 5.35 | 125100.0 | 4.9 |
| 2020-06-02 | 5.2 | 5.12 | 5.17 | 5.15 | 66900.0 | 4.71 |
| 2020-06-01 | 5.17 | 4.99 | 5.02 | 5.13 | 90300.0 | 4.7 |
| 2020-05-29 | 5.03 | 4.98 | 4.99 | 4.99 | 83400.0 | 4.57 |
| 2020-05-28 | 5.06 | 4.97 | 5.06 | 5.0 | 108400.0 | 4.58 |
| 2020-05-27 | 4.99 | 4.88 | 4.99 | 4.98 | 43700.0 | 4.56 |
| 2020-05-26 | 5.0 | 4.85 | 5.0 | 4.92 | 50900.0 | 4.5 |
| 2020-05-22 | 4.88 | 4.79 | 4.88 | 4.86 | 33000.0 | 4.45 |
| 2020-05-21 | 4.89 | 4.83 | 4.85 | 4.87 | 77600.0 | 4.46 |
| 2020-05-20 | 4.88 | 4.79 | 4.84 | 4.81 | 33300.0 | 4.4 |
| 2020-05-19 | 4.8 | 4.71 | 4.73 | 4.8 | 39500.0 | 4.39 |
| 2020-05-18 | 4.79 | 4.68 | 4.68 | 4.71 | 83400.0 | 4.31 |
| 2020-05-15 | 4.73 | 4.63 | 4.73 | 4.68 | 47000.0 | 4.28 |
| 2020-05-14 | 4.75 | 4.55 | 4.74 | 4.69 | 162300.0 | 4.29 |
| 2020-05-13 | 4.91 | 4.81 | 4.91 | 4.83 | 157500.0 | 4.37 |
| 2020-05-12 | 4.88 | 4.85 | 4.85 | 4.85 | 70200.0 | 4.39 |
| 2020-05-11 | 4.88 | 4.81 | 4.83 | 4.83 | 69100.0 | 4.37 |
| 2020-05-08 | 4.85 | 4.76 | 4.76 | 4.84 | 55300.0 | 4.38 |
| 2020-05-07 | 4.85 | 4.77 | 4.77 | 4.8 | 31700.0 | 4.34 |
| 2020-05-06 | 4.84 | 4.74 | 4.74 | 4.82 | 102300.0 | 4.36 |
| 2020-05-05 | 4.89 | 4.78 | 4.79 | 4.79 | 127000.0 | 4.33 |
| 2020-05-04 | 4.89 | 4.59 | 4.78 | 4.78 | 128600.0 | 4.32 |
| 2020-05-01 | 4.95 | 4.75 | 4.95 | 4.82 | 93800.0 | 4.36 |
| 2020-04-30 | 5.0 | 4.8 | 5.0 | 4.87 | 138400.0 | 4.4 |
| 2020-04-29 | 4.94 | 4.73 | 4.74 | 4.81 | 218900.0 | 4.35 |
| 2020-04-28 | 4.71 | 4.59 | 4.65 | 4.71 | 153000.0 | 4.26 |
| 2020-04-27 | 4.64 | 4.39 | 4.49 | 4.64 | 118700.0 | 4.2 |
| 2020-04-24 | 4.49 | 4.43 | 4.48 | 4.43 | 48900.0 | 4.01 |
| 2020-04-23 | 4.57 | 4.42 | 4.5 | 4.44 | 47600.0 | 4.01 |
| 2020-04-22 | 4.55 | 4.41 | 4.55 | 4.47 | 65100.0 | 4.04 |
| 2020-04-21 | 4.45 | 4.32 | 4.35 | 4.39 | 47600.0 | 3.97 |
| 2020-04-20 | 4.57 | 4.38 | 4.49 | 4.43 | 141700.0 | 4.0 |
| 2020-04-17 | 4.59 | 4.39 | 4.53 | 4.46 | 68900.0 | 4.03 |
| 2020-04-16 | 4.47 | 4.31 | 4.33 | 4.41 | 53500.0 | 3.99 |
| 2020-04-15 | 4.68 | 4.32 | 4.64 | 4.37 | 304500.0 | 3.95 |
| 2020-04-14 | 4.89 | 4.64 | 4.74 | 4.69 | 241500.0 | 4.24 |
| 2020-04-13 | 5.05 | 4.76 | 5.05 | 4.8 | 151000.0 | 4.29 |
| 2020-04-09 | 5.08 | 4.76 | 4.82 | 4.84 | 95700.0 | 4.32 |
| 2020-04-08 | 4.79 | 4.47 | 4.47 | 4.64 | 88500.0 | 4.14 |
| 2020-04-07 | 4.55 | 4.27 | 4.27 | 4.49 | 101700.0 | 4.01 |
| 2020-04-06 | 4.44 | 4.21 | 4.21 | 4.37 | 80900.0 | 3.9 |
| 2020-04-03 | 4.5 | 4.15 | 4.34 | 4.27 | 157300.0 | 3.81 |
| 2020-04-02 | 4.5 | 4.35 | 4.5 | 4.47 | 163500.0 | 3.99 |
| 2020-04-01 | 4.62 | 4.15 | 4.4 | 4.44 | 159800.0 | 3.96 |
| 2020-03-31 | 4.62 | 4.31 | 4.49 | 4.49 | 156500.0 | 4.01 |
| 2020-03-30 | 5.09 | 4.67 | 5.07 | 4.68 | 103500.0 | 4.18 |
| 2020-03-27 | 5.29 | 4.12 | 4.13 | 5.19 | 385500.0 | 4.63 |
| 2020-03-26 | 4.95 | 4.16 | 4.16 | 4.58 | 250500.0 | 4.09 |
| 2020-03-25 | 4.95 | 4.08 | 4.1 | 4.21 | 215500.0 | 3.76 |
| 2020-03-24 | 5.43 | 3.84 | 5.26 | 4.07 | 346400.0 | 3.64 |
| 2020-03-23 | 5.48 | 4.15 | 4.89 | 5.24 | 282000.0 | 4.68 |
| 2020-03-20 | 5.17 | 4.59 | 4.59 | 4.82 | 96900.0 | 4.3 |
| 2020-03-19 | 4.55 | 3.67 | 4.01 | 4.48 | 229800.0 | 4.0 |
| 2020-03-18 | 5.0 | 4.05 | 4.97 | 4.15 | 383000.0 | 3.71 |
| 2020-03-17 | 5.45 | 5.2 | 5.42 | 5.36 | 167600.0 | 4.79 |
| 2020-03-16 | 5.72 | 5.31 | 5.45 | 5.45 | 226700.0 | 4.87 |
| 2020-03-13 | 6.55 | 5.94 | 6.03 | 6.07 | 230600.0 | 5.35 |
| 2020-03-12 | 6.25 | 5.53 | 6.19 | 5.94 | 310000.0 | 5.24 |
| 2020-03-11 | 6.8 | 6.52 | 6.73 | 6.52 | 63800.0 | 5.75 |
| 2020-03-10 | 7.03 | 6.76 | 7.0 | 6.89 | 93500.0 | 6.08 |
| 2020-03-09 | 7.08 | 6.62 | 7.08 | 6.73 | 223000.0 | 5.94 |
| 2020-03-06 | 7.58 | 7.22 | 7.44 | 7.32 | 200900.0 | 6.46 |
| 2020-03-05 | 8.13 | 7.66 | 8.13 | 7.66 | 141700.0 | 6.76 |
| 2020-03-04 | 8.12 | 7.7 | 7.7 | 8.0 | 129900.0 | 7.06 |
| 2020-03-03 | 7.65 | 7.45 | 7.5 | 7.62 | 246500.0 | 6.72 |
| 2020-03-02 | 7.93 | 7.28 | 7.7 | 7.4 | 426700.0 | 6.53 |
| 2020-02-28 | 8.02 | 7.69 | 8.0 | 7.7 | 182600.0 | 6.79 |
| 2020-02-27 | 8.2 | 7.96 | 8.11 | 8.03 | 206200.0 | 7.08 |
| 2020-02-26 | 8.26 | 8.13 | 8.21 | 8.17 | 194100.0 | 7.21 |
| 2020-02-25 | 8.3 | 8.11 | 8.3 | 8.21 | 368900.0 | 7.24 |
| 2020-02-24 | 8.26 | 8.15 | 8.18 | 8.25 | 350700.0 | 7.28 |
| 2020-02-21 | 8.31 | 8.2 | 8.3 | 8.24 | 473200.0 | 7.27 |
| 2020-02-20 | 8.31 | 8.22 | 8.29 | 8.27 | 137500.0 | 7.29 |
| 2020-02-19 | 8.32 | 8.25 | 8.32 | 8.3 | 71600.0 | 7.32 |
| 2020-02-18 | 8.31 | 8.24 | 8.27 | 8.28 | 178800.0 | 7.3 |