| 名前 | Barings BDC Inc. Common Stock |
| ティッカー | BBDC |
| 国 | United States |
| 上場年 | nan |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 9.49 | 9.32 | 9.45 | 9.34 | 268000.0 | 9.34 |
| 2021-02-12 | 9.47 | 9.23 | 9.37 | 9.4 | 247600.0 | 9.4 |
| 2021-02-11 | 9.55 | 9.34 | 9.55 | 9.39 | 288000.0 | 9.39 |
| 2021-02-10 | 9.56 | 9.44 | 9.49 | 9.49 | 322500.0 | 9.49 |
| 2021-02-09 | 9.59 | 9.29 | 9.5 | 9.44 | 860700.0 | 9.44 |
| 2021-02-08 | 9.34 | 9.15 | 9.18 | 9.18 | 293300.0 | 9.18 |
| 2021-02-05 | 9.25 | 9.11 | 9.15 | 9.19 | 221400.0 | 9.19 |
| 2021-02-04 | 9.3 | 9.16 | 9.16 | 9.18 | 292000.0 | 9.18 |
| 2021-02-03 | 9.21 | 9.06 | 9.1 | 9.16 | 193600.0 | 9.16 |
| 2021-02-02 | 9.28 | 9.0 | 9.0 | 9.12 | 597700.0 | 9.12 |
| 2021-02-01 | 9.04 | 8.82 | 8.83 | 9.01 | 188300.0 | 9.01 |
| 2021-01-29 | 8.99 | 8.82 | 8.96 | 8.83 | 301700.0 | 8.83 |
| 2021-01-28 | 9.05 | 8.88 | 8.99 | 8.99 | 254200.0 | 8.99 |
| 2021-01-27 | 9.15 | 8.95 | 9.14 | 8.98 | 324000.0 | 8.98 |
| 2021-01-26 | 9.26 | 9.01 | 9.01 | 9.19 | 259200.0 | 9.19 |
| 2021-01-25 | 9.15 | 8.96 | 9.12 | 9.01 | 273600.0 | 9.01 |
| 2021-01-22 | 9.25 | 9.09 | 9.15 | 9.14 | 205300.0 | 9.14 |
| 2021-01-21 | 9.48 | 9.18 | 9.22 | 9.2 | 664200.0 | 9.2 |
| 2021-01-20 | 9.15 | 9.05 | 9.1 | 9.05 | 169600.0 | 9.05 |
| 2021-01-19 | 9.24 | 9.04 | 9.14 | 9.11 | 177100.0 | 9.11 |
| 2021-01-15 | 9.18 | 9.07 | 9.15 | 9.14 | 210000.0 | 9.14 |
| 2021-01-14 | 9.16 | 9.05 | 9.1 | 9.15 | 152500.0 | 9.15 |
| 2021-01-13 | 9.18 | 9.02 | 9.06 | 9.1 | 194000.0 | 9.1 |
| 2021-01-12 | 9.17 | 9.0 | 9.05 | 9.05 | 177200.0 | 9.05 |
| 2021-01-11 | 9.09 | 8.95 | 9.01 | 9.06 | 234900.0 | 9.06 |
| 2021-01-08 | 9.09 | 8.94 | 9.04 | 9.03 | 308300.0 | 9.03 |
| 2021-01-07 | 9.17 | 8.99 | 9.09 | 9.0 | 222200.0 | 9.0 |
| 2021-01-06 | 9.29 | 8.98 | 9.19 | 9.07 | 233500.0 | 9.07 |
| 2021-01-05 | 9.2 | 9.15 | 9.18 | 9.2 | 245700.0 | 9.2 |
| 2021-01-04 | 9.21 | 9.13 | 9.2 | 9.15 | 148500.0 | 9.15 |
| 2020-12-31 | 9.24 | 9.15 | 9.15 | 9.2 | 244900.0 | 9.2 |
| 2020-12-30 | 9.29 | 9.06 | 9.13 | 9.18 | 283900.0 | 9.18 |
| 2020-12-29 | 9.24 | 9.01 | 9.01 | 9.14 | 199600.0 | 9.14 |
| 2020-12-28 | 9.21 | 8.96 | 9.12 | 9.01 | 210400.0 | 9.01 |
| 2020-12-24 | 9.32 | 9.08 | 9.2 | 9.1 | 84600.0 | 9.1 |
| 2020-12-23 | 9.36 | 9.1 | 9.1 | 9.24 | 501000.0 | 9.24 |
| 2020-12-22 | 9.3 | 9.02 | 9.13 | 9.08 | 292300.0 | 9.08 |
| 2020-12-21 | 9.2 | 9.05 | 9.17 | 9.14 | 207200.0 | 9.14 |
| 2020-12-18 | 9.21 | 9.1 | 9.12 | 9.18 | 149100.0 | 9.18 |
| 2020-12-17 | 9.2 | 9.05 | 9.08 | 9.13 | 151300.0 | 9.13 |
| 2020-12-16 | 9.23 | 9.08 | 9.21 | 9.1 | 74000.0 | 9.1 |
| 2020-12-15 | 9.34 | 9.12 | 9.24 | 9.19 | 110200.0 | 9.19 |
| 2020-12-14 | 9.24 | 9.08 | 9.2 | 9.18 | 127200.0 | 9.18 |
| 2020-12-11 | 9.31 | 9.03 | 9.2 | 9.19 | 112600.0 | 9.19 |
| 2020-12-10 | 9.38 | 9.2 | 9.24 | 9.22 | 219500.0 | 9.22 |
| 2020-12-09 | 9.32 | 9.19 | 9.26 | 9.28 | 276700.0 | 9.28 |
| 2020-12-08 | 9.23 | 8.95 | 9.05 | 9.2 | 250800.0 | 9.2 |
| 2020-12-07 | 9.13 | 8.83 | 9.01 | 8.99 | 287900.0 | 8.99 |
| 2020-12-04 | 9.08 | 8.86 | 8.87 | 9.0 | 103800.0 | 9.0 |
| 2020-12-03 | 9.05 | 8.78 | 8.79 | 8.83 | 227300.0 | 8.83 |
| 2020-12-02 | 8.92 | 8.75 | 8.78 | 8.81 | 199600.0 | 8.81 |
| 2020-12-01 | 8.79 | 8.64 | 8.73 | 8.73 | 125100.0 | 8.73 |
| 2020-11-30 | 8.81 | 8.67 | 8.7 | 8.67 | 144700.0 | 8.67 |
| 2020-11-27 | 8.75 | 8.64 | 8.72 | 8.75 | 55700.0 | 8.75 |
| 2020-11-25 | 8.84 | 8.58 | 8.65 | 8.72 | 141000.0 | 8.72 |
| 2020-11-24 | 8.85 | 8.62 | 8.73 | 8.73 | 165500.0 | 8.73 |
| 2020-11-23 | 8.9 | 8.71 | 8.75 | 8.82 | 270300.0 | 8.65 |
| 2020-11-20 | 8.73 | 8.59 | 8.59 | 8.71 | 234000.0 | 8.54 |
| 2020-11-19 | 8.7 | 8.42 | 8.42 | 8.67 | 339800.0 | 8.5 |
| 2020-11-18 | 8.6 | 8.37 | 8.38 | 8.44 | 183900.0 | 8.28 |
| 2020-11-17 | 8.48 | 8.32 | 8.45 | 8.33 | 197700.0 | 8.17 |
| 2020-11-16 | 8.6 | 8.4 | 8.49 | 8.42 | 215100.0 | 8.26 |
| 2020-11-13 | 8.44 | 8.35 | 8.35 | 8.38 | 143500.0 | 8.22 |
| 2020-11-12 | 8.48 | 8.21 | 8.38 | 8.28 | 219000.0 | 8.12 |
| 2020-11-11 | 8.62 | 8.38 | 8.38 | 8.44 | 405400.0 | 8.28 |
| 2020-11-10 | 8.6 | 8.08 | 8.25 | 8.35 | 294200.0 | 8.19 |
| 2020-11-09 | 8.28 | 7.96 | 8.05 | 8.05 | 284400.0 | 7.89 |
| 2020-11-06 | 8.03 | 7.85 | 7.94 | 7.88 | 68100.0 | 7.73 |
| 2020-11-05 | 8.05 | 7.8 | 7.8 | 7.95 | 148400.0 | 7.8 |
| 2020-11-04 | 7.91 | 7.6 | 7.62 | 7.78 | 109200.0 | 7.63 |
| 2020-11-03 | 7.7 | 7.61 | 7.62 | 7.61 | 85400.0 | 7.46 |
| 2020-11-02 | 7.67 | 7.5 | 7.55 | 7.57 | 82700.0 | 7.42 |
| 2020-10-30 | 7.75 | 7.41 | 7.72 | 7.51 | 181100.0 | 7.37 |
| 2020-10-29 | 7.82 | 7.56 | 7.56 | 7.76 | 101600.0 | 7.61 |
| 2020-10-28 | 7.9 | 7.56 | 7.85 | 7.58 | 255800.0 | 7.43 |
| 2020-10-27 | 8.02 | 7.88 | 7.94 | 7.88 | 59800.0 | 7.73 |
| 2020-10-26 | 8.04 | 7.94 | 8.01 | 7.94 | 103900.0 | 7.79 |
| 2020-10-23 | 8.21 | 8.01 | 8.16 | 8.06 | 173900.0 | 7.9 |
| 2020-10-22 | 8.14 | 8.09 | 8.14 | 8.11 | 74600.0 | 7.95 |
| 2020-10-21 | 8.31 | 8.11 | 8.28 | 8.14 | 105300.0 | 7.98 |
| 2020-10-20 | 8.35 | 8.2 | 8.22 | 8.32 | 148800.0 | 8.16 |
| 2020-10-19 | 8.25 | 8.09 | 8.13 | 8.18 | 116000.0 | 8.02 |
| 2020-10-16 | 8.16 | 8.09 | 8.1 | 8.15 | 68900.0 | 7.99 |
| 2020-10-15 | 8.15 | 8.1 | 8.1 | 8.1 | 45300.0 | 7.94 |
| 2020-10-14 | 8.17 | 8.1 | 8.12 | 8.13 | 50400.0 | 7.97 |
| 2020-10-13 | 8.16 | 8.05 | 8.05 | 8.1 | 80300.0 | 7.94 |
| 2020-10-12 | 8.17 | 7.95 | 8.11 | 8.06 | 127500.0 | 7.9 |
| 2020-10-09 | 8.19 | 8.07 | 8.14 | 8.15 | 186600.0 | 7.99 |
| 2020-10-08 | 8.16 | 8.07 | 8.07 | 8.12 | 88000.0 | 7.96 |
| 2020-10-07 | 8.16 | 8.07 | 8.1 | 8.1 | 145900.0 | 7.94 |
| 2020-10-06 | 8.18 | 8.05 | 8.08 | 8.05 | 89300.0 | 7.89 |
| 2020-10-05 | 8.3 | 8.07 | 8.3 | 8.08 | 101800.0 | 7.92 |
| 2020-10-02 | 8.26 | 8.16 | 8.19 | 8.26 | 108300.0 | 8.1 |
| 2020-10-01 | 8.33 | 8.0 | 8.08 | 8.19 | 112800.0 | 8.03 |
| 2020-09-30 | 8.05 | 7.94 | 7.96 | 8.0 | 91900.0 | 7.85 |
| 2020-09-29 | 8.1 | 7.93 | 8.02 | 7.93 | 29000.0 | 7.78 |
| 2020-09-28 | 8.14 | 8.0 | 8.0 | 8.06 | 58700.0 | 7.9 |
| 2020-09-25 | 8.01 | 7.68 | 7.68 | 7.92 | 60300.0 | 7.77 |
| 2020-09-24 | 7.9 | 7.72 | 7.9 | 7.74 | 68400.0 | 7.59 |
| 2020-09-23 | 8.2 | 7.85 | 8.18 | 7.85 | 74100.0 | 7.7 |
| 2020-09-22 | 8.19 | 7.96 | 8.01 | 8.16 | 71200.0 | 8.0 |
| 2020-09-21 | 8.14 | 7.88 | 7.99 | 7.96 | 151100.0 | 7.81 |
| 2020-09-18 | 8.09 | 7.97 | 7.98 | 8.09 | 92900.0 | 7.93 |
| 2020-09-17 | 8.15 | 7.89 | 7.9 | 7.99 | 107100.0 | 7.84 |
| 2020-09-16 | 8.19 | 7.94 | 7.98 | 8.01 | 192700.0 | 7.86 |
| 2020-09-15 | 8.02 | 7.87 | 7.9 | 7.89 | 135200.0 | 7.74 |
| 2020-09-14 | 8.04 | 7.87 | 7.98 | 7.93 | 117100.0 | 7.78 |
| 2020-09-11 | 8.12 | 7.97 | 8.07 | 8.0 | 22900.0 | 7.85 |
| 2020-09-10 | 8.27 | 8.03 | 8.23 | 8.04 | 81600.0 | 7.89 |
| 2020-09-09 | 8.24 | 8.07 | 8.14 | 8.16 | 63600.0 | 8.0 |
| 2020-09-08 | 8.23 | 8.02 | 8.1 | 8.12 | 158300.0 | 7.96 |
| 2020-09-04 | 8.33 | 8.1 | 8.17 | 8.26 | 127100.0 | 7.94 |
| 2020-09-03 | 8.33 | 8.13 | 8.28 | 8.14 | 76700.0 | 7.83 |
| 2020-09-02 | 8.32 | 8.16 | 8.2 | 8.28 | 46600.0 | 7.96 |
| 2020-09-01 | 8.24 | 8.1 | 8.15 | 8.21 | 88600.0 | 7.9 |
| 2020-08-31 | 8.4 | 8.14 | 8.33 | 8.14 | 222900.0 | 7.83 |
| 2020-08-28 | 8.48 | 8.28 | 8.35 | 8.35 | 266100.0 | 8.03 |
| 2020-08-27 | 8.37 | 8.24 | 8.34 | 8.34 | 66500.0 | 8.02 |
| 2020-08-26 | 8.4 | 8.23 | 8.36 | 8.33 | 78200.0 | 8.01 |
| 2020-08-25 | 8.35 | 8.15 | 8.22 | 8.34 | 129800.0 | 8.02 |
| 2020-08-24 | 8.39 | 8.15 | 8.29 | 8.23 | 108000.0 | 7.92 |
| 2020-08-21 | 8.31 | 8.17 | 8.25 | 8.2 | 30100.0 | 7.89 |
| 2020-08-20 | 8.41 | 8.2 | 8.26 | 8.27 | 51600.0 | 7.95 |
| 2020-08-19 | 8.49 | 8.36 | 8.46 | 8.37 | 39300.0 | 8.05 |
| 2020-08-18 | 8.65 | 8.42 | 8.56 | 8.44 | 266700.0 | 8.12 |
| 2020-08-17 | 8.34 | 8.19 | 8.19 | 8.29 | 200100.0 | 7.97 |
| 2020-08-14 | 8.36 | 8.15 | 8.25 | 8.26 | 228900.0 | 7.94 |
| 2020-08-13 | 8.36 | 8.21 | 8.23 | 8.31 | 127300.0 | 7.99 |
| 2020-08-12 | 8.38 | 8.18 | 8.23 | 8.27 | 109000.0 | 7.95 |
| 2020-08-11 | 8.4 | 7.83 | 8.12 | 8.29 | 440900.0 | 7.97 |
| 2020-08-10 | 8.44 | 8.13 | 8.2 | 8.31 | 85700.0 | 7.99 |
| 2020-08-07 | 8.25 | 8.04 | 8.07 | 8.24 | 97300.0 | 7.92 |
| 2020-08-06 | 8.36 | 7.95 | 8.02 | 8.1 | 162200.0 | 7.79 |
| 2020-08-05 | 7.98 | 7.74 | 7.74 | 7.92 | 47300.0 | 7.62 |
| 2020-08-04 | 7.78 | 7.66 | 7.69 | 7.72 | 48900.0 | 7.42 |
| 2020-08-03 | 7.8 | 7.56 | 7.62 | 7.74 | 57400.0 | 7.44 |
| 2020-07-31 | 7.64 | 7.52 | 7.58 | 7.61 | 35300.0 | 7.32 |
| 2020-07-30 | 7.68 | 7.5 | 7.5 | 7.66 | 29600.0 | 7.37 |
| 2020-07-29 | 7.63 | 7.44 | 7.54 | 7.61 | 53600.0 | 7.32 |
| 2020-07-28 | 7.6 | 7.42 | 7.42 | 7.58 | 34300.0 | 7.29 |
| 2020-07-27 | 7.59 | 7.4 | 7.59 | 7.44 | 69100.0 | 7.16 |
| 2020-07-24 | 7.73 | 7.55 | 7.73 | 7.59 | 19700.0 | 7.3 |
| 2020-07-23 | 7.89 | 7.59 | 7.84 | 7.67 | 80400.0 | 7.38 |
| 2020-07-22 | 7.87 | 7.71 | 7.77 | 7.84 | 92200.0 | 7.54 |
| 2020-07-21 | 7.85 | 7.59 | 7.59 | 7.79 | 145300.0 | 7.49 |
| 2020-07-20 | 7.64 | 7.36 | 7.37 | 7.61 | 128600.0 | 7.32 |
| 2020-07-17 | 7.55 | 7.39 | 7.44 | 7.54 | 70400.0 | 7.25 |
| 2020-07-16 | 7.66 | 7.42 | 7.58 | 7.5 | 55800.0 | 7.21 |
| 2020-07-15 | 7.74 | 7.6 | 7.71 | 7.63 | 74200.0 | 7.34 |
| 2020-07-14 | 7.69 | 7.45 | 7.46 | 7.64 | 242900.0 | 7.35 |
| 2020-07-13 | 7.6 | 7.44 | 7.51 | 7.5 | 98000.0 | 7.21 |
| 2020-07-10 | 7.5 | 7.3 | 7.35 | 7.48 | 99000.0 | 7.19 |
| 2020-07-09 | 7.64 | 7.33 | 7.64 | 7.36 | 52600.0 | 7.08 |
| 2020-07-08 | 7.7 | 7.51 | 7.64 | 7.65 | 53200.0 | 7.36 |
| 2020-07-07 | 7.67 | 7.5 | 7.64 | 7.62 | 131800.0 | 7.33 |
| 2020-07-06 | 7.9 | 7.61 | 7.9 | 7.76 | 120800.0 | 7.46 |
| 2020-07-02 | 7.94 | 7.78 | 7.84 | 7.81 | 116300.0 | 7.51 |
| 2020-07-01 | 7.94 | 7.72 | 7.91 | 7.76 | 93900.0 | 7.46 |
| 2020-06-30 | 7.97 | 7.63 | 7.75 | 7.94 | 85500.0 | 7.64 |
| 2020-06-29 | 7.9 | 7.64 | 7.79 | 7.66 | 110100.0 | 7.37 |
| 2020-06-26 | 7.85 | 7.64 | 7.72 | 7.81 | 78600.0 | 7.51 |
| 2020-06-25 | 7.99 | 7.77 | 7.84 | 7.83 | 109500.0 | 7.53 |
| 2020-06-24 | 7.91 | 7.56 | 7.89 | 7.87 | 275500.0 | 7.57 |
| 2020-06-23 | 7.5 | 7.3 | 7.36 | 7.42 | 168000.0 | 7.14 |
| 2020-06-22 | 7.46 | 7.3 | 7.33 | 7.34 | 97200.0 | 7.06 |
| 2020-06-19 | 7.68 | 7.34 | 7.5 | 7.36 | 177000.0 | 7.08 |
| 2020-06-18 | 7.72 | 7.33 | 7.47 | 7.39 | 171300.0 | 7.11 |
| 2020-06-17 | 7.78 | 7.46 | 7.74 | 7.55 | 127400.0 | 7.26 |
| 2020-06-16 | 7.93 | 7.63 | 7.9 | 7.64 | 64500.0 | 7.35 |
| 2020-06-15 | 7.92 | 7.6 | 7.66 | 7.73 | 89800.0 | 7.43 |
| 2020-06-12 | 7.87 | 7.52 | 7.7 | 7.87 | 77900.0 | 7.57 |
| 2020-06-11 | 7.78 | 7.41 | 7.74 | 7.52 | 208000.0 | 7.23 |
| 2020-06-10 | 8.15 | 7.74 | 8.06 | 7.97 | 221800.0 | 7.66 |
| 2020-06-09 | 8.23 | 7.99 | 8.1 | 8.13 | 100100.0 | 7.82 |
| 2020-06-08 | 8.53 | 8.35 | 8.43 | 8.41 | 204600.0 | 7.93 |
| 2020-06-05 | 8.54 | 8.18 | 8.46 | 8.24 | 394800.0 | 7.77 |
| 2020-06-04 | 8.49 | 8.21 | 8.36 | 8.3 | 262300.0 | 7.83 |
| 2020-06-03 | 8.39 | 8.13 | 8.19 | 8.27 | 374900.0 | 7.8 |
| 2020-06-02 | 8.17 | 8.0 | 8.17 | 8.12 | 252000.0 | 7.66 |
| 2020-06-01 | 8.14 | 7.81 | 7.96 | 8.09 | 241200.0 | 7.63 |
| 2020-05-29 | 7.84 | 7.4 | 7.48 | 7.76 | 258300.0 | 7.32 |
| 2020-05-28 | 7.76 | 7.38 | 7.57 | 7.49 | 187800.0 | 7.07 |
| 2020-05-27 | 7.57 | 7.11 | 7.2 | 7.4 | 259000.0 | 6.98 |
| 2020-05-26 | 7.24 | 7.07 | 7.07 | 7.09 | 144600.0 | 6.69 |
| 2020-05-22 | 7.15 | 6.85 | 7.15 | 6.93 | 73200.0 | 6.54 |
| 2020-05-21 | 7.18 | 6.63 | 6.63 | 7.11 | 234400.0 | 6.71 |
| 2020-05-20 | 6.78 | 6.59 | 6.62 | 6.65 | 215700.0 | 6.27 |
| 2020-05-19 | 6.8 | 6.55 | 6.73 | 6.62 | 112400.0 | 6.25 |
| 2020-05-18 | 6.87 | 6.63 | 6.84 | 6.73 | 157500.0 | 6.35 |
| 2020-05-15 | 6.71 | 6.41 | 6.41 | 6.59 | 107600.0 | 6.22 |
| 2020-05-14 | 6.54 | 6.21 | 6.44 | 6.53 | 149300.0 | 6.16 |
| 2020-05-13 | 6.7 | 6.42 | 6.65 | 6.48 | 110800.0 | 6.11 |
| 2020-05-12 | 6.84 | 6.59 | 6.76 | 6.65 | 217900.0 | 6.27 |
| 2020-05-11 | 6.92 | 6.67 | 6.76 | 6.75 | 130700.0 | 6.37 |
| 2020-05-08 | 6.96 | 6.7 | 6.93 | 6.82 | 296400.0 | 6.43 |
| 2020-05-07 | 6.96 | 6.59 | 6.84 | 6.8 | 523300.0 | 6.42 |
| 2020-05-06 | 6.88 | 6.6 | 6.68 | 6.8 | 249300.0 | 6.42 |
| 2020-05-05 | 7.16 | 6.55 | 6.92 | 6.72 | 600800.0 | 6.34 |
| 2020-05-04 | 7.07 | 6.7 | 7.05 | 6.92 | 334500.0 | 6.53 |
| 2020-05-01 | 7.2 | 6.42 | 6.65 | 6.62 | 400400.0 | 6.25 |
| 2020-04-30 | 6.87 | 6.67 | 6.87 | 6.76 | 297000.0 | 6.38 |
| 2020-04-29 | 7.06 | 6.81 | 6.82 | 6.91 | 212600.0 | 6.52 |
| 2020-04-28 | 7.02 | 6.67 | 6.84 | 6.68 | 185700.0 | 6.3 |
| 2020-04-27 | 6.82 | 6.6 | 6.65 | 6.76 | 287000.0 | 6.38 |
| 2020-04-24 | 6.7 | 6.38 | 6.38 | 6.66 | 270200.0 | 6.28 |
| 2020-04-23 | 6.4 | 6.1 | 6.28 | 6.31 | 194800.0 | 5.95 |
| 2020-04-22 | 6.41 | 6.18 | 6.41 | 6.22 | 254400.0 | 5.87 |
| 2020-04-21 | 6.54 | 6.14 | 6.47 | 6.3 | 202800.0 | 5.94 |
| 2020-04-20 | 6.79 | 6.49 | 6.59 | 6.51 | 222800.0 | 6.14 |
| 2020-04-17 | 6.95 | 6.53 | 6.84 | 6.74 | 184200.0 | 6.36 |
| 2020-04-16 | 6.93 | 6.45 | 6.93 | 6.66 | 325500.0 | 6.28 |
| 2020-04-15 | 7.03 | 6.74 | 6.96 | 6.93 | 183600.0 | 6.54 |
| 2020-04-14 | 7.43 | 7.09 | 7.28 | 7.12 | 317100.0 | 6.72 |
| 2020-04-13 | 7.28 | 6.75 | 7.23 | 7.23 | 228100.0 | 6.82 |
| 2020-04-09 | 7.83 | 7.13 | 7.41 | 7.18 | 456600.0 | 6.77 |
| 2020-04-08 | 7.44 | 6.8 | 6.8 | 7.24 | 337000.0 | 6.83 |
| 2020-04-07 | 6.91 | 6.44 | 6.64 | 6.75 | 531100.0 | 6.37 |
| 2020-04-06 | 6.84 | 6.32 | 6.64 | 6.65 | 559900.0 | 6.27 |
| 2020-04-03 | 7.08 | 6.43 | 7.08 | 6.5 | 489200.0 | 6.13 |
| 2020-04-02 | 7.44 | 6.72 | 7.25 | 6.8 | 349300.0 | 6.42 |
| 2020-04-01 | 7.57 | 6.98 | 7.0 | 7.42 | 251800.0 | 7.0 |
| 2020-03-31 | 7.89 | 7.45 | 7.58 | 7.48 | 305500.0 | 7.06 |
| 2020-03-30 | 7.72 | 7.25 | 7.53 | 7.58 | 330100.0 | 7.15 |
| 2020-03-27 | 8.03 | 6.89 | 7.36 | 7.49 | 577400.0 | 7.07 |
| 2020-03-26 | 7.86 | 6.63 | 6.63 | 7.45 | 482500.0 | 7.03 |
| 2020-03-25 | 7.41 | 6.28 | 6.28 | 6.6 | 375000.0 | 6.23 |
| 2020-03-24 | 6.28 | 5.53 | 5.66 | 6.22 | 418800.0 | 5.87 |
| 2020-03-23 | 6.28 | 5.45 | 6.28 | 5.45 | 396100.0 | 5.14 |
| 2020-03-20 | 6.71 | 6.05 | 6.14 | 6.27 | 402700.0 | 5.92 |
| 2020-03-19 | 6.0 | 4.67 | 5.34 | 5.96 | 830700.0 | 5.62 |
| 2020-03-18 | 6.88 | 5.34 | 6.58 | 5.34 | 896100.0 | 5.04 |
| 2020-03-17 | 7.43 | 6.82 | 7.4 | 6.89 | 727600.0 | 6.5 |
| 2020-03-16 | 7.74 | 6.93 | 7.16 | 7.12 | 195200.0 | 6.72 |
| 2020-03-13 | 8.56 | 7.99 | 8.41 | 8.23 | 244400.0 | 7.76 |
| 2020-03-12 | 8.38 | 7.57 | 8.38 | 8.2 | 332800.0 | 7.74 |
| 2020-03-11 | 9.14 | 8.82 | 9.13 | 8.88 | 335200.0 | 8.38 |
| 2020-03-10 | 9.39 | 9.05 | 9.26 | 9.29 | 335300.0 | 8.76 |
| 2020-03-09 | 9.45 | 9.25 | 9.36 | 9.3 | 259400.0 | 8.62 |
| 2020-03-06 | 9.85 | 9.65 | 9.85 | 9.81 | 233200.0 | 9.1 |
| 2020-03-05 | 10.07 | 9.96 | 10.05 | 10.02 | 130900.0 | 9.29 |
| 2020-03-04 | 10.22 | 10.08 | 10.08 | 10.12 | 147200.0 | 9.38 |
| 2020-03-03 | 10.09 | 9.9 | 9.9 | 9.99 | 407000.0 | 9.26 |
| 2020-03-02 | 9.91 | 9.42 | 9.42 | 9.89 | 486800.0 | 9.17 |
| 2020-02-28 | 9.72 | 9.3 | 9.72 | 9.44 | 508400.0 | 8.75 |
| 2020-02-27 | 9.99 | 9.73 | 9.9 | 9.79 | 283400.0 | 9.08 |
| 2020-02-26 | 10.12 | 9.96 | 10.03 | 9.98 | 128600.0 | 9.25 |
| 2020-02-25 | 10.22 | 9.98 | 10.22 | 10.02 | 182200.0 | 9.29 |
| 2020-02-24 | 10.27 | 10.2 | 10.23 | 10.22 | 123700.0 | 9.48 |
| 2020-02-21 | 10.44 | 10.3 | 10.44 | 10.3 | 192000.0 | 9.55 |
| 2020-02-20 | 10.55 | 10.43 | 10.53 | 10.43 | 48400.0 | 9.67 |
| 2020-02-19 | 10.54 | 10.45 | 10.54 | 10.53 | 63600.0 | 9.76 |
| 2020-02-18 | 10.53 | 10.43 | 10.47 | 10.53 | 51500.0 | 9.76 |