| 名前 | America First Multifamily Investors L.P. Beneficial Unit Certificates (BUCs) representing Limited Partnership Interests |
| ティッカー | ATAX |
| 国 | United States |
| 上場年 | nan |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 4.73 | 4.6 | 4.65 | 4.7 | 202300.0 | 4.7 |
| 2021-02-12 | 4.67 | 4.51 | 4.58 | 4.59 | 269000.0 | 4.59 |
| 2021-02-11 | 4.64 | 4.51 | 4.59 | 4.59 | 248300.0 | 4.59 |
| 2021-02-10 | 4.7 | 4.55 | 4.65 | 4.55 | 161600.0 | 4.55 |
| 2021-02-09 | 4.75 | 4.59 | 4.67 | 4.61 | 127200.0 | 4.61 |
| 2021-02-08 | 4.75 | 4.57 | 4.6 | 4.69 | 222300.0 | 4.69 |
| 2021-02-05 | 4.64 | 4.58 | 4.59 | 4.58 | 50400.0 | 4.58 |
| 2021-02-04 | 4.64 | 4.53 | 4.55 | 4.6 | 121000.0 | 4.6 |
| 2021-02-03 | 4.57 | 4.47 | 4.51 | 4.52 | 476400.0 | 4.52 |
| 2021-02-02 | 4.6 | 4.45 | 4.6 | 4.45 | 199300.0 | 4.45 |
| 2021-02-01 | 4.63 | 4.43 | 4.48 | 4.55 | 733100.0 | 4.55 |
| 2021-01-29 | 4.7 | 4.45 | 4.61 | 4.48 | 447500.0 | 4.48 |
| 2021-01-28 | 4.58 | 4.4 | 4.4 | 4.56 | 144800.0 | 4.56 |
| 2021-01-27 | 4.59 | 4.35 | 4.59 | 4.44 | 407800.0 | 4.44 |
| 2021-01-26 | 4.84 | 4.6 | 4.7 | 4.65 | 678500.0 | 4.65 |
| 2021-01-25 | 4.69 | 4.45 | 4.45 | 4.65 | 234000.0 | 4.65 |
| 2021-01-22 | 4.44 | 4.32 | 4.37 | 4.44 | 469700.0 | 4.44 |
| 2021-01-21 | 4.42 | 4.35 | 4.39 | 4.39 | 509100.0 | 4.39 |
| 2021-01-20 | 4.41 | 4.35 | 4.41 | 4.39 | 94200.0 | 4.39 |
| 2021-01-19 | 4.42 | 4.36 | 4.39 | 4.38 | 138800.0 | 4.38 |
| 2021-01-15 | 4.43 | 4.3 | 4.31 | 4.38 | 234300.0 | 4.38 |
| 2021-01-14 | 4.46 | 4.34 | 4.38 | 4.35 | 465400.0 | 4.35 |
| 2021-01-13 | 4.45 | 4.32 | 4.44 | 4.39 | 268200.0 | 4.39 |
| 2021-01-12 | 4.45 | 4.29 | 4.36 | 4.44 | 125600.0 | 4.44 |
| 2021-01-11 | 4.4 | 4.29 | 4.33 | 4.34 | 130100.0 | 4.34 |
| 2021-01-08 | 4.39 | 4.22 | 4.34 | 4.34 | 179200.0 | 4.34 |
| 2021-01-07 | 4.45 | 4.28 | 4.42 | 4.37 | 235300.0 | 4.37 |
| 2021-01-06 | 4.46 | 4.2 | 4.2 | 4.37 | 243200.0 | 4.37 |
| 2021-01-05 | 4.21 | 4.07 | 4.15 | 4.16 | 194900.0 | 4.16 |
| 2021-01-04 | 4.32 | 4.1 | 4.3 | 4.17 | 317600.0 | 4.17 |
| 2020-12-31 | 4.28 | 4.17 | 4.18 | 4.25 | 498000.0 | 4.25 |
| 2020-12-30 | 4.39 | 4.19 | 4.24 | 4.23 | 605700.0 | 4.23 |
| 2020-12-29 | 4.39 | 4.2 | 4.2 | 4.29 | 784200.0 | 4.23 |
| 2020-12-28 | 4.34 | 4.11 | 4.34 | 4.2 | 651700.0 | 4.14 |
| 2020-12-24 | 4.43 | 4.3 | 4.42 | 4.36 | 195000.0 | 4.3 |
| 2020-12-23 | 4.44 | 4.26 | 4.32 | 4.39 | 244600.0 | 4.33 |
| 2020-12-22 | 4.37 | 4.24 | 4.35 | 4.28 | 279100.0 | 4.22 |
| 2020-12-21 | 4.32 | 4.09 | 4.14 | 4.26 | 773900.0 | 4.2 |
| 2020-12-18 | 4.13 | 3.98 | 4.01 | 4.08 | 590900.0 | 4.02 |
| 2020-12-17 | 4.01 | 3.95 | 3.97 | 3.98 | 180300.0 | 3.92 |
| 2020-12-16 | 4.07 | 3.96 | 4.06 | 3.98 | 205600.0 | 3.92 |
| 2020-12-15 | 4.14 | 3.92 | 4.04 | 4.07 | 390800.0 | 4.01 |
| 2020-12-14 | 4.1 | 3.9 | 4.1 | 3.99 | 389900.0 | 3.93 |
| 2020-12-11 | 4.06 | 3.91 | 3.94 | 4.02 | 119400.0 | 3.96 |
| 2020-12-10 | 4.06 | 3.93 | 4.02 | 3.93 | 205600.0 | 3.88 |
| 2020-12-09 | 4.15 | 4.01 | 4.03 | 4.03 | 168100.0 | 3.97 |
| 2020-12-08 | 4.15 | 3.98 | 4.0 | 4.05 | 189500.0 | 3.99 |
| 2020-12-07 | 4.1 | 3.96 | 4.07 | 3.98 | 385200.0 | 3.92 |
| 2020-12-04 | 4.22 | 4.0 | 4.1 | 4.06 | 354300.0 | 4.0 |
| 2020-12-03 | 4.13 | 4.03 | 4.1 | 4.09 | 233700.0 | 4.03 |
| 2020-12-02 | 4.22 | 3.99 | 3.99 | 4.1 | 262100.0 | 4.04 |
| 2020-12-01 | 4.21 | 4.0 | 4.2 | 4.0 | 192900.0 | 3.94 |
| 2020-11-30 | 4.16 | 3.86 | 3.9 | 4.12 | 386400.0 | 4.06 |
| 2020-11-27 | 3.94 | 3.83 | 3.86 | 3.88 | 98500.0 | 3.83 |
| 2020-11-25 | 3.96 | 3.75 | 3.94 | 3.88 | 349900.0 | 3.83 |
| 2020-11-24 | 4.0 | 3.88 | 3.89 | 3.97 | 169800.0 | 3.91 |
| 2020-11-23 | 3.91 | 3.78 | 3.8 | 3.87 | 205200.0 | 3.82 |
| 2020-11-20 | 3.91 | 3.78 | 3.82 | 3.82 | 106700.0 | 3.77 |
| 2020-11-19 | 3.9 | 3.75 | 3.79 | 3.87 | 222000.0 | 3.82 |
| 2020-11-18 | 3.93 | 3.77 | 3.86 | 3.77 | 181400.0 | 3.72 |
| 2020-11-17 | 3.95 | 3.77 | 3.77 | 3.85 | 157200.0 | 3.8 |
| 2020-11-16 | 3.87 | 3.73 | 3.73 | 3.82 | 360000.0 | 3.77 |
| 2020-11-13 | 3.82 | 3.65 | 3.74 | 3.67 | 506900.0 | 3.62 |
| 2020-11-12 | 3.94 | 3.74 | 3.92 | 3.74 | 363200.0 | 3.69 |
| 2020-11-11 | 4.0 | 3.9 | 3.94 | 3.94 | 87900.0 | 3.88 |
| 2020-11-10 | 4.0 | 3.87 | 3.94 | 3.99 | 168900.0 | 3.93 |
| 2020-11-09 | 4.05 | 3.83 | 3.91 | 3.91 | 306800.0 | 3.86 |
| 2020-11-06 | 4.0 | 3.8 | 3.85 | 3.82 | 95400.0 | 3.77 |
| 2020-11-05 | 3.94 | 3.8 | 3.86 | 3.84 | 310200.0 | 3.79 |
| 2020-11-04 | 3.98 | 3.84 | 3.96 | 3.85 | 98100.0 | 3.8 |
| 2020-11-03 | 4.05 | 3.94 | 3.96 | 3.97 | 104900.0 | 3.91 |
| 2020-11-02 | 4.05 | 3.94 | 4.0 | 3.94 | 98900.0 | 3.88 |
| 2020-10-30 | 4.02 | 3.82 | 3.85 | 3.96 | 180900.0 | 3.9 |
| 2020-10-29 | 3.94 | 3.76 | 3.83 | 3.79 | 185600.0 | 3.74 |
| 2020-10-28 | 3.97 | 3.85 | 3.9 | 3.85 | 117400.0 | 3.8 |
| 2020-10-27 | 4.05 | 3.85 | 3.91 | 3.91 | 200600.0 | 3.86 |
| 2020-10-26 | 4.04 | 3.91 | 4.0 | 3.94 | 93900.0 | 3.88 |
| 2020-10-23 | 4.05 | 3.87 | 3.91 | 4.02 | 161900.0 | 3.96 |
| 2020-10-22 | 3.94 | 3.89 | 3.91 | 3.9 | 39100.0 | 3.85 |
| 2020-10-21 | 3.94 | 3.89 | 3.89 | 3.91 | 80700.0 | 3.86 |
| 2020-10-20 | 3.98 | 3.85 | 3.94 | 3.93 | 171100.0 | 3.88 |
| 2020-10-19 | 4.14 | 3.91 | 4.1 | 3.92 | 414700.0 | 3.87 |
| 2020-10-16 | 4.12 | 4.01 | 4.02 | 4.1 | 256200.0 | 4.04 |
| 2020-10-15 | 4.05 | 4.0 | 4.03 | 4.05 | 70100.0 | 3.99 |
| 2020-10-14 | 4.09 | 4.02 | 4.02 | 4.03 | 109200.0 | 3.97 |
| 2020-10-13 | 4.06 | 3.98 | 4.03 | 4.05 | 194800.0 | 3.99 |
| 2020-10-12 | 4.15 | 4.01 | 4.09 | 4.05 | 190300.0 | 3.99 |
| 2020-10-09 | 4.14 | 4.08 | 4.14 | 4.09 | 87100.0 | 4.03 |
| 2020-10-08 | 4.26 | 4.14 | 4.22 | 4.14 | 89800.0 | 4.08 |
| 2020-10-07 | 4.34 | 4.15 | 4.3 | 4.22 | 89800.0 | 4.16 |
| 2020-10-06 | 4.42 | 4.12 | 4.21 | 4.28 | 177200.0 | 4.22 |
| 2020-10-05 | 4.23 | 4.14 | 4.18 | 4.2 | 111500.0 | 4.14 |
| 2020-10-02 | 4.22 | 4.08 | 4.12 | 4.16 | 59000.0 | 4.1 |
| 2020-10-01 | 4.22 | 4.12 | 4.15 | 4.16 | 126300.0 | 4.1 |
| 2020-09-30 | 4.23 | 4.04 | 4.2 | 4.05 | 112300.0 | 3.99 |
| 2020-09-29 | 4.22 | 4.1 | 4.13 | 4.22 | 204300.0 | 4.16 |
| 2020-09-28 | 4.2 | 4.02 | 4.02 | 4.11 | 112100.0 | 3.99 |
| 2020-09-25 | 4.1 | 3.9 | 4.0 | 3.99 | 97700.0 | 3.88 |
| 2020-09-24 | 4.05 | 4.0 | 4.0 | 4.0 | 107000.0 | 3.89 |
| 2020-09-23 | 4.1 | 4.0 | 4.07 | 4.0 | 133400.0 | 3.89 |
| 2020-09-22 | 4.15 | 4.05 | 4.15 | 4.08 | 127900.0 | 3.96 |
| 2020-09-21 | 4.22 | 4.07 | 4.17 | 4.09 | 164800.0 | 3.97 |
| 2020-09-18 | 4.21 | 4.04 | 4.14 | 4.13 | 84300.0 | 4.01 |
| 2020-09-17 | 4.17 | 4.11 | 4.13 | 4.14 | 65000.0 | 4.02 |
| 2020-09-16 | 4.19 | 4.11 | 4.16 | 4.13 | 60300.0 | 4.01 |
| 2020-09-15 | 4.28 | 4.14 | 4.26 | 4.16 | 64700.0 | 4.04 |
| 2020-09-14 | 4.27 | 4.05 | 4.05 | 4.22 | 141700.0 | 4.1 |
| 2020-09-11 | 4.09 | 4.0 | 4.09 | 4.07 | 150100.0 | 3.95 |
| 2020-09-10 | 4.19 | 4.07 | 4.17 | 4.09 | 77700.0 | 3.97 |
| 2020-09-09 | 4.21 | 4.1 | 4.21 | 4.13 | 102500.0 | 4.01 |
| 2020-09-08 | 4.25 | 4.11 | 4.21 | 4.16 | 103300.0 | 4.04 |
| 2020-09-04 | 4.32 | 4.13 | 4.17 | 4.24 | 50500.0 | 4.12 |
| 2020-09-03 | 4.35 | 4.13 | 4.17 | 4.19 | 164200.0 | 4.07 |
| 2020-09-02 | 4.24 | 4.03 | 4.2 | 4.18 | 221300.0 | 4.06 |
| 2020-09-01 | 4.39 | 4.18 | 4.27 | 4.2 | 207700.0 | 4.08 |
| 2020-08-31 | 4.43 | 4.26 | 4.43 | 4.31 | 173800.0 | 4.19 |
| 2020-08-28 | 4.55 | 4.36 | 4.52 | 4.48 | 88800.0 | 4.35 |
| 2020-08-27 | 4.58 | 4.47 | 4.48 | 4.5 | 112000.0 | 4.37 |
| 2020-08-26 | 4.63 | 4.49 | 4.63 | 4.49 | 160000.0 | 4.36 |
| 2020-08-25 | 4.7 | 4.54 | 4.65 | 4.63 | 114700.0 | 4.5 |
| 2020-08-24 | 4.76 | 4.51 | 4.59 | 4.65 | 186000.0 | 4.52 |
| 2020-08-21 | 4.56 | 4.44 | 4.5 | 4.54 | 84700.0 | 4.41 |
| 2020-08-20 | 4.61 | 4.41 | 4.46 | 4.5 | 117100.0 | 4.37 |
| 2020-08-19 | 4.68 | 4.46 | 4.49 | 4.46 | 189200.0 | 4.33 |
| 2020-08-18 | 4.59 | 4.42 | 4.47 | 4.48 | 100800.0 | 4.35 |
| 2020-08-17 | 4.63 | 4.42 | 4.54 | 4.47 | 121700.0 | 4.34 |
| 2020-08-14 | 4.63 | 4.48 | 4.52 | 4.53 | 122400.0 | 4.4 |
| 2020-08-13 | 4.78 | 4.5 | 4.73 | 4.55 | 154500.0 | 4.42 |
| 2020-08-12 | 4.85 | 4.6 | 4.64 | 4.72 | 217600.0 | 4.59 |
| 2020-08-11 | 4.78 | 4.56 | 4.61 | 4.63 | 274300.0 | 4.5 |
| 2020-08-10 | 4.61 | 4.4 | 4.41 | 4.59 | 179400.0 | 4.46 |
| 2020-08-07 | 4.47 | 4.21 | 4.27 | 4.43 | 156100.0 | 4.3 |
| 2020-08-06 | 4.38 | 4.2 | 4.24 | 4.29 | 223000.0 | 4.17 |
| 2020-08-05 | 4.32 | 4.16 | 4.19 | 4.25 | 222600.0 | 4.13 |
| 2020-08-04 | 4.25 | 3.93 | 3.94 | 4.2 | 434000.0 | 4.08 |
| 2020-08-03 | 4.04 | 3.83 | 3.94 | 3.95 | 143800.0 | 3.84 |
| 2020-07-31 | 4.07 | 3.88 | 4.07 | 3.96 | 224900.0 | 3.85 |
| 2020-07-30 | 4.0 | 3.82 | 3.9 | 4.0 | 118100.0 | 3.89 |
| 2020-07-29 | 3.97 | 3.78 | 3.83 | 3.94 | 154300.0 | 3.83 |
| 2020-07-28 | 3.85 | 3.67 | 3.71 | 3.82 | 132400.0 | 3.71 |
| 2020-07-27 | 3.88 | 3.66 | 3.88 | 3.73 | 228600.0 | 3.62 |
| 2020-07-24 | 3.95 | 3.88 | 3.91 | 3.88 | 84700.0 | 3.77 |
| 2020-07-23 | 3.99 | 3.87 | 3.93 | 3.93 | 128500.0 | 3.82 |
| 2020-07-22 | 3.94 | 3.69 | 3.69 | 3.9 | 130300.0 | 3.79 |
| 2020-07-21 | 3.85 | 3.58 | 3.6 | 3.77 | 264100.0 | 3.66 |
| 2020-07-20 | 3.7 | 3.52 | 3.69 | 3.58 | 424900.0 | 3.48 |
| 2020-07-17 | 3.8 | 3.65 | 3.76 | 3.68 | 184000.0 | 3.58 |
| 2020-07-16 | 3.85 | 3.71 | 3.83 | 3.73 | 124000.0 | 3.62 |
| 2020-07-15 | 3.89 | 3.73 | 3.76 | 3.84 | 337000.0 | 3.73 |
| 2020-07-14 | 3.99 | 3.7 | 3.88 | 3.73 | 550000.0 | 3.62 |
| 2020-07-13 | 3.98 | 3.7 | 3.7 | 3.95 | 242100.0 | 3.84 |
| 2020-07-10 | 3.7 | 3.61 | 3.65 | 3.69 | 361700.0 | 3.59 |
| 2020-07-09 | 3.79 | 3.6 | 3.77 | 3.66 | 511400.0 | 3.56 |
| 2020-07-08 | 3.92 | 3.77 | 3.89 | 3.77 | 303700.0 | 3.66 |
| 2020-07-07 | 3.99 | 3.82 | 3.92 | 3.88 | 417600.0 | 3.77 |
| 2020-07-06 | 4.1 | 3.9 | 4.0 | 3.92 | 203300.0 | 3.81 |
| 2020-07-02 | 4.08 | 3.9 | 4.0 | 4.0 | 369600.0 | 3.89 |
| 2020-07-01 | 4.12 | 3.96 | 4.1 | 3.98 | 181000.0 | 3.87 |
| 2020-06-30 | 4.12 | 4.0 | 4.06 | 4.12 | 181700.0 | 4.0 |
| 2020-06-29 | 4.18 | 4.01 | 4.14 | 4.06 | 178100.0 | 3.94 |
| 2020-06-26 | 4.25 | 4.07 | 4.19 | 4.16 | 176600.0 | 3.98 |
| 2020-06-25 | 4.35 | 4.11 | 4.2 | 4.25 | 106700.0 | 4.07 |
| 2020-06-24 | 4.22 | 3.97 | 4.11 | 4.21 | 439000.0 | 4.03 |
| 2020-06-23 | 4.25 | 4.04 | 4.19 | 4.1 | 305000.0 | 3.93 |
| 2020-06-22 | 4.3 | 4.1 | 4.2 | 4.19 | 271000.0 | 4.01 |
| 2020-06-19 | 4.4 | 4.21 | 4.4 | 4.25 | 245800.0 | 4.07 |
| 2020-06-18 | 4.53 | 4.29 | 4.45 | 4.33 | 145600.0 | 4.15 |
| 2020-06-17 | 4.56 | 4.3 | 4.53 | 4.51 | 198900.0 | 4.32 |
| 2020-06-16 | 4.71 | 4.49 | 4.59 | 4.53 | 93400.0 | 4.34 |
| 2020-06-15 | 4.54 | 4.26 | 4.26 | 4.47 | 109300.0 | 4.28 |
| 2020-06-12 | 4.54 | 4.31 | 4.33 | 4.38 | 148200.0 | 4.19 |
| 2020-06-11 | 4.35 | 4.18 | 4.34 | 4.32 | 290900.0 | 4.14 |
| 2020-06-10 | 4.82 | 4.37 | 4.78 | 4.41 | 675900.0 | 4.22 |
| 2020-06-09 | 4.92 | 4.72 | 4.8 | 4.82 | 169700.0 | 4.62 |
| 2020-06-08 | 5.05 | 4.8 | 4.8 | 4.85 | 252600.0 | 4.64 |
| 2020-06-05 | 5.08 | 4.75 | 4.94 | 4.8 | 211600.0 | 4.6 |
| 2020-06-04 | 4.8 | 4.54 | 4.63 | 4.79 | 103000.0 | 4.59 |
| 2020-06-03 | 4.72 | 4.48 | 4.52 | 4.59 | 278000.0 | 4.4 |
| 2020-06-02 | 4.75 | 4.45 | 4.72 | 4.48 | 238900.0 | 4.29 |
| 2020-06-01 | 4.84 | 4.71 | 4.76 | 4.71 | 89600.0 | 4.51 |
| 2020-05-29 | 5.0 | 4.68 | 4.92 | 4.78 | 130900.0 | 4.58 |
| 2020-05-28 | 5.07 | 4.91 | 5.02 | 4.97 | 183900.0 | 4.76 |
| 2020-05-27 | 5.03 | 4.7 | 4.75 | 5.03 | 464100.0 | 4.82 |
| 2020-05-26 | 4.84 | 4.4 | 4.42 | 4.72 | 449400.0 | 4.52 |
| 2020-05-22 | 4.84 | 4.25 | 4.82 | 4.36 | 645300.0 | 4.18 |
| 2020-05-21 | 4.95 | 4.8 | 4.83 | 4.86 | 143700.0 | 4.65 |
| 2020-05-20 | 4.93 | 4.81 | 4.85 | 4.84 | 149900.0 | 4.63 |
| 2020-05-19 | 4.85 | 4.55 | 4.65 | 4.79 | 188700.0 | 4.59 |
| 2020-05-18 | 4.75 | 4.39 | 4.39 | 4.65 | 304400.0 | 4.45 |
| 2020-05-15 | 4.4 | 4.15 | 4.15 | 4.33 | 116600.0 | 4.15 |
| 2020-05-14 | 4.22 | 4.03 | 4.13 | 4.2 | 136300.0 | 4.02 |
| 2020-05-13 | 4.4 | 3.96 | 4.39 | 4.18 | 437900.0 | 4.0 |
| 2020-05-12 | 4.6 | 4.35 | 4.6 | 4.37 | 270100.0 | 4.18 |
| 2020-05-11 | 4.71 | 4.41 | 4.69 | 4.57 | 584800.0 | 4.38 |
| 2020-05-08 | 4.9 | 4.7 | 4.8 | 4.7 | 232300.0 | 4.5 |
| 2020-05-07 | 4.86 | 4.63 | 4.63 | 4.75 | 131400.0 | 4.55 |
| 2020-05-06 | 5.03 | 4.57 | 5.01 | 4.63 | 739800.0 | 4.43 |
| 2020-05-05 | 5.21 | 5.0 | 5.1 | 5.05 | 169400.0 | 4.84 |
| 2020-05-04 | 5.1 | 4.93 | 5.04 | 5.08 | 148500.0 | 4.86 |
| 2020-05-01 | 5.21 | 4.98 | 5.05 | 5.04 | 261600.0 | 4.83 |
| 2020-04-30 | 5.26 | 5.01 | 5.26 | 5.1 | 239300.0 | 4.88 |
| 2020-04-29 | 5.28 | 5.0 | 5.1 | 5.1 | 330600.0 | 4.88 |
| 2020-04-28 | 5.25 | 5.01 | 5.03 | 5.04 | 323200.0 | 4.83 |
| 2020-04-27 | 5.1 | 4.91 | 5.02 | 5.04 | 130000.0 | 4.83 |
| 2020-04-24 | 5.3 | 4.9 | 5.05 | 5.03 | 145500.0 | 4.82 |
| 2020-04-23 | 5.25 | 4.98 | 4.99 | 5.05 | 103000.0 | 4.84 |
| 2020-04-22 | 5.2 | 4.76 | 5.12 | 4.92 | 337500.0 | 4.71 |
| 2020-04-21 | 5.32 | 5.02 | 5.22 | 5.07 | 189000.0 | 4.86 |
| 2020-04-20 | 5.72 | 5.09 | 5.52 | 5.34 | 295100.0 | 5.11 |
| 2020-04-17 | 5.66 | 5.51 | 5.58 | 5.63 | 129000.0 | 5.39 |
| 2020-04-16 | 5.45 | 5.23 | 5.44 | 5.45 | 157900.0 | 5.22 |
| 2020-04-15 | 5.51 | 5.31 | 5.5 | 5.41 | 145700.0 | 5.18 |
| 2020-04-14 | 5.75 | 5.42 | 5.54 | 5.58 | 199200.0 | 5.34 |
| 2020-04-13 | 5.79 | 5.22 | 5.79 | 5.48 | 205600.0 | 5.25 |
| 2020-04-09 | 5.75 | 5.05 | 5.05 | 5.66 | 385900.0 | 5.42 |
| 2020-04-08 | 5.24 | 4.81 | 5.0 | 4.99 | 419000.0 | 4.78 |
| 2020-04-07 | 5.09 | 4.75 | 4.88 | 4.91 | 307800.0 | 4.7 |
| 2020-04-06 | 4.96 | 4.67 | 4.71 | 4.81 | 240900.0 | 4.61 |
| 2020-04-03 | 4.91 | 4.49 | 4.88 | 4.72 | 309600.0 | 4.52 |
| 2020-04-02 | 4.94 | 4.72 | 4.87 | 4.87 | 187500.0 | 4.66 |
| 2020-04-01 | 5.16 | 4.77 | 5.08 | 4.83 | 456500.0 | 4.63 |
| 2020-03-31 | 5.42 | 5.18 | 5.4 | 5.24 | 244200.0 | 5.02 |
| 2020-03-30 | 5.66 | 5.18 | 5.59 | 5.39 | 265000.0 | 5.16 |
| 2020-03-27 | 5.95 | 5.31 | 5.51 | 5.77 | 268600.0 | 5.41 |
| 2020-03-26 | 5.91 | 5.33 | 5.4 | 5.6 | 390000.0 | 5.25 |
| 2020-03-25 | 5.65 | 5.07 | 5.12 | 5.4 | 355100.0 | 5.06 |
| 2020-03-24 | 5.38 | 4.65 | 4.7 | 5.08 | 496700.0 | 4.76 |
| 2020-03-23 | 4.77 | 3.76 | 4.76 | 4.37 | 1059500.0 | 4.09 |
| 2020-03-20 | 5.45 | 4.71 | 5.17 | 4.75 | 631000.0 | 4.45 |
| 2020-03-19 | 5.38 | 4.1 | 4.1 | 4.98 | 899700.0 | 4.67 |
| 2020-03-18 | 5.5 | 4.1 | 5.41 | 4.1 | 1423900.0 | 3.84 |
| 2020-03-17 | 6.04 | 5.52 | 5.8 | 5.52 | 725500.0 | 5.17 |
| 2020-03-16 | 6.26 | 5.75 | 6.26 | 5.75 | 641800.0 | 5.39 |
| 2020-03-13 | 7.0 | 6.4 | 6.82 | 6.48 | 576600.0 | 6.07 |
| 2020-03-12 | 6.83 | 6.32 | 6.81 | 6.69 | 866800.0 | 6.27 |
| 2020-03-11 | 7.15 | 6.96 | 7.09 | 7.01 | 236300.0 | 6.57 |
| 2020-03-10 | 7.25 | 7.01 | 7.18 | 7.21 | 338200.0 | 6.75 |
| 2020-03-09 | 7.34 | 7.0 | 7.13 | 7.09 | 354100.0 | 6.64 |
| 2020-03-06 | 7.54 | 7.24 | 7.35 | 7.41 | 141400.0 | 6.94 |
| 2020-03-05 | 7.61 | 7.41 | 7.47 | 7.51 | 86700.0 | 7.04 |
| 2020-03-04 | 7.7 | 7.37 | 7.37 | 7.65 | 136300.0 | 7.17 |
| 2020-03-03 | 7.72 | 7.34 | 7.59 | 7.41 | 213600.0 | 6.94 |
| 2020-03-02 | 7.55 | 7.0 | 7.0 | 7.55 | 283800.0 | 7.07 |
| 2020-02-28 | 7.36 | 6.85 | 7.19 | 6.98 | 830600.0 | 6.54 |
| 2020-02-27 | 7.74 | 7.37 | 7.72 | 7.37 | 312500.0 | 6.9 |
| 2020-02-26 | 7.9 | 7.72 | 7.72 | 7.78 | 99800.0 | 7.29 |
| 2020-02-25 | 7.92 | 7.73 | 7.88 | 7.74 | 115800.0 | 7.25 |
| 2020-02-24 | 7.94 | 7.87 | 7.9 | 7.87 | 79800.0 | 7.37 |
| 2020-02-21 | 7.98 | 7.93 | 7.93 | 7.97 | 60500.0 | 7.47 |
| 2020-02-20 | 7.96 | 7.9 | 7.91 | 7.93 | 47500.0 | 7.43 |
| 2020-02-19 | 7.91 | 7.86 | 7.9 | 7.89 | 53400.0 | 7.39 |
| 2020-02-18 | 7.93 | 7.87 | 7.91 | 7.9 | 36600.0 | 7.4 |