| 名前 | Pioneer High Income Trust Common Shares of Beneficial Interest |
| ティッカー | PHT |
| 国 | United States |
| 上場年 | nan |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 9.5 | 9.37 | 9.42 | 9.41 | 110800.0 | 9.34 |
| 2021-02-12 | 9.5 | 9.39 | 9.39 | 9.46 | 85200.0 | 9.39 |
| 2021-02-11 | 9.44 | 9.33 | 9.33 | 9.39 | 111300.0 | 9.32 |
| 2021-02-10 | 9.45 | 9.36 | 9.38 | 9.37 | 102800.0 | 9.3 |
| 2021-02-09 | 9.39 | 9.31 | 9.33 | 9.39 | 88700.0 | 9.32 |
| 2021-02-08 | 9.33 | 9.18 | 9.2 | 9.31 | 114000.0 | 9.24 |
| 2021-02-05 | 9.16 | 9.05 | 9.14 | 9.16 | 115900.0 | 9.09 |
| 2021-02-04 | 9.18 | 9.08 | 9.18 | 9.11 | 122200.0 | 9.04 |
| 2021-02-03 | 9.21 | 9.12 | 9.18 | 9.14 | 117600.0 | 9.07 |
| 2021-02-02 | 9.11 | 9.08 | 9.1 | 9.11 | 72400.0 | 9.04 |
| 2021-02-01 | 9.09 | 9.0 | 9.04 | 9.04 | 99100.0 | 8.97 |
| 2021-01-29 | 9.08 | 9.0 | 9.0 | 9.03 | 73500.0 | 8.96 |
| 2021-01-28 | 9.16 | 8.99 | 9.01 | 9.11 | 80900.0 | 9.04 |
| 2021-01-27 | 9.08 | 8.99 | 9.05 | 9.03 | 99500.0 | 8.96 |
| 2021-01-26 | 9.16 | 9.05 | 9.14 | 9.1 | 62200.0 | 9.03 |
| 2021-01-25 | 9.18 | 9.1 | 9.15 | 9.15 | 65600.0 | 9.08 |
| 2021-01-22 | 9.28 | 9.1 | 9.12 | 9.15 | 98000.0 | 9.08 |
| 2021-01-21 | 9.14 | 9.06 | 9.06 | 9.12 | 79000.0 | 9.05 |
| 2021-01-20 | 9.11 | 9.06 | 9.08 | 9.09 | 53400.0 | 9.02 |
| 2021-01-19 | 9.09 | 8.99 | 9.01 | 9.05 | 52500.0 | 8.98 |
| 2021-01-15 | 9.11 | 9.03 | 9.1 | 9.04 | 51400.0 | 8.97 |
| 2021-01-14 | 9.1 | 8.98 | 8.98 | 9.09 | 63400.0 | 9.02 |
| 2021-01-13 | 8.97 | 8.92 | 8.94 | 8.97 | 38800.0 | 8.9 |
| 2021-01-12 | 8.96 | 8.89 | 8.96 | 8.93 | 64500.0 | 8.86 |
| 2021-01-11 | 9.0 | 8.84 | 8.85 | 8.95 | 131000.0 | 8.88 |
| 2021-01-08 | 9.0 | 8.89 | 9.0 | 8.96 | 103600.0 | 8.89 |
| 2021-01-07 | 8.96 | 8.89 | 8.93 | 8.91 | 66200.0 | 8.84 |
| 2021-01-06 | 8.94 | 8.87 | 8.9 | 8.9 | 54000.0 | 8.83 |
| 2021-01-05 | 8.92 | 8.78 | 8.8 | 8.91 | 78500.0 | 8.84 |
| 2021-01-04 | 9.02 | 8.79 | 9.02 | 8.8 | 141700.0 | 8.73 |
| 2020-12-31 | 9.03 | 8.91 | 9.0 | 8.92 | 151100.0 | 8.85 |
| 2020-12-30 | 9.03 | 8.97 | 8.98 | 9.03 | 40000.0 | 8.96 |
| 2020-12-29 | 9.03 | 8.97 | 9.02 | 8.99 | 167900.0 | 8.92 |
| 2020-12-28 | 9.18 | 9.09 | 9.16 | 9.12 | 63600.0 | 8.98 |
| 2020-12-24 | 9.15 | 9.04 | 9.04 | 9.14 | 78200.0 | 9.0 |
| 2020-12-23 | 9.07 | 8.97 | 9.0 | 9.02 | 75600.0 | 8.88 |
| 2020-12-22 | 9.0 | 8.93 | 8.96 | 8.98 | 91600.0 | 8.84 |
| 2020-12-21 | 8.96 | 8.86 | 8.91 | 8.93 | 88500.0 | 8.79 |
| 2020-12-18 | 9.04 | 8.9 | 8.97 | 8.92 | 78000.0 | 8.78 |
| 2020-12-17 | 9.03 | 8.88 | 9.0 | 8.94 | 97300.0 | 8.8 |
| 2020-12-16 | 9.06 | 8.94 | 9.04 | 8.96 | 78400.0 | 8.82 |
| 2020-12-15 | 9.08 | 9.0 | 9.0 | 9.04 | 98700.0 | 8.9 |
| 2020-12-14 | 9.08 | 8.97 | 9.05 | 9.0 | 109600.0 | 8.86 |
| 2020-12-11 | 9.08 | 9.03 | 9.06 | 9.04 | 67100.0 | 8.9 |
| 2020-12-10 | 9.13 | 9.01 | 9.12 | 9.06 | 121100.0 | 8.92 |
| 2020-12-09 | 9.22 | 9.13 | 9.18 | 9.17 | 69500.0 | 8.95 |
| 2020-12-08 | 9.18 | 9.07 | 9.14 | 9.14 | 135200.0 | 8.93 |
| 2020-12-07 | 9.19 | 9.04 | 9.05 | 9.12 | 150100.0 | 8.91 |
| 2020-12-04 | 9.2 | 9.02 | 9.09 | 9.09 | 150600.0 | 8.88 |
| 2020-12-03 | 9.1 | 8.96 | 8.99 | 9.05 | 84200.0 | 8.84 |
| 2020-12-02 | 9.0 | 8.85 | 8.85 | 8.95 | 109300.0 | 8.74 |
| 2020-12-01 | 8.87 | 8.8 | 8.85 | 8.83 | 134800.0 | 8.62 |
| 2020-11-30 | 8.87 | 8.73 | 8.83 | 8.82 | 122400.0 | 8.61 |
| 2020-11-27 | 8.79 | 8.71 | 8.71 | 8.76 | 24400.0 | 8.55 |
| 2020-11-25 | 8.76 | 8.64 | 8.76 | 8.72 | 64000.0 | 8.52 |
| 2020-11-24 | 8.79 | 8.54 | 8.55 | 8.72 | 101200.0 | 8.52 |
| 2020-11-23 | 8.57 | 8.47 | 8.49 | 8.53 | 64100.0 | 8.33 |
| 2020-11-20 | 8.5 | 8.44 | 8.5 | 8.46 | 56300.0 | 8.26 |
| 2020-11-19 | 8.5 | 8.45 | 8.46 | 8.5 | 83500.0 | 8.3 |
| 2020-11-18 | 8.51 | 8.45 | 8.47 | 8.47 | 64500.0 | 8.27 |
| 2020-11-17 | 8.53 | 8.46 | 8.48 | 8.49 | 43800.0 | 8.29 |
| 2020-11-16 | 8.52 | 8.45 | 8.49 | 8.48 | 94100.0 | 8.28 |
| 2020-11-13 | 8.55 | 8.41 | 8.52 | 8.54 | 74100.0 | 8.27 |
| 2020-11-12 | 8.63 | 8.4 | 8.54 | 8.48 | 91100.0 | 8.21 |
| 2020-11-11 | 8.57 | 8.34 | 8.37 | 8.53 | 126300.0 | 8.26 |
| 2020-11-10 | 8.33 | 8.21 | 8.21 | 8.31 | 46100.0 | 8.05 |
| 2020-11-09 | 8.3 | 8.19 | 8.27 | 8.21 | 52900.0 | 7.95 |
| 2020-11-06 | 8.15 | 8.05 | 8.06 | 8.15 | 87200.0 | 7.89 |
| 2020-11-05 | 8.07 | 7.91 | 7.91 | 8.03 | 48800.0 | 7.77 |
| 2020-11-04 | 7.94 | 7.84 | 7.9 | 7.89 | 60500.0 | 7.64 |
| 2020-11-03 | 7.86 | 7.75 | 7.79 | 7.83 | 59300.0 | 7.58 |
| 2020-11-02 | 7.8 | 7.7 | 7.75 | 7.77 | 53700.0 | 7.52 |
| 2020-10-30 | 7.79 | 7.68 | 7.79 | 7.72 | 95100.0 | 7.47 |
| 2020-10-29 | 7.79 | 7.69 | 7.74 | 7.76 | 63800.0 | 7.51 |
| 2020-10-28 | 7.83 | 7.63 | 7.83 | 7.72 | 69800.0 | 7.47 |
| 2020-10-27 | 7.93 | 7.82 | 7.86 | 7.87 | 63400.0 | 7.62 |
| 2020-10-26 | 8.03 | 7.88 | 8.02 | 7.88 | 57000.0 | 7.63 |
| 2020-10-23 | 8.04 | 7.95 | 8.01 | 8.03 | 37200.0 | 7.77 |
| 2020-10-22 | 8.02 | 7.96 | 8.01 | 7.97 | 28600.0 | 7.72 |
| 2020-10-21 | 8.03 | 7.94 | 7.95 | 7.98 | 63500.0 | 7.73 |
| 2020-10-20 | 8.0 | 7.9 | 7.94 | 7.97 | 53600.0 | 7.72 |
| 2020-10-19 | 8.03 | 7.89 | 7.99 | 7.89 | 57800.0 | 7.64 |
| 2020-10-16 | 8.09 | 7.99 | 8.07 | 7.99 | 71300.0 | 7.74 |
| 2020-10-15 | 8.17 | 8.08 | 8.13 | 8.1 | 62800.0 | 7.84 |
| 2020-10-14 | 8.25 | 8.19 | 8.2 | 8.23 | 89800.0 | 7.9 |
| 2020-10-13 | 8.27 | 8.2 | 8.23 | 8.2 | 82800.0 | 7.87 |
| 2020-10-12 | 8.36 | 8.21 | 8.3 | 8.23 | 127200.0 | 7.9 |
| 2020-10-09 | 8.34 | 8.28 | 8.3 | 8.31 | 114300.0 | 7.98 |
| 2020-10-08 | 8.37 | 8.24 | 8.29 | 8.29 | 71800.0 | 7.96 |
| 2020-10-07 | 8.29 | 8.23 | 8.26 | 8.27 | 43600.0 | 7.94 |
| 2020-10-06 | 8.28 | 8.18 | 8.2 | 8.23 | 90400.0 | 7.9 |
| 2020-10-05 | 8.2 | 8.11 | 8.15 | 8.2 | 59100.0 | 7.87 |
| 2020-10-02 | 8.14 | 8.03 | 8.05 | 8.14 | 111500.0 | 7.82 |
| 2020-10-01 | 8.09 | 8.0 | 8.04 | 8.08 | 98400.0 | 7.76 |
| 2020-09-30 | 8.13 | 7.96 | 8.07 | 7.96 | 189600.0 | 7.64 |
| 2020-09-29 | 8.03 | 7.97 | 7.99 | 8.02 | 101400.0 | 7.7 |
| 2020-09-28 | 8.03 | 7.95 | 7.96 | 8.02 | 52700.0 | 7.7 |
| 2020-09-25 | 7.97 | 7.86 | 7.96 | 7.9 | 56300.0 | 7.59 |
| 2020-09-24 | 7.99 | 7.89 | 7.94 | 7.95 | 107900.0 | 7.63 |
| 2020-09-23 | 8.16 | 7.93 | 8.16 | 7.93 | 66200.0 | 7.61 |
| 2020-09-22 | 8.19 | 8.11 | 8.18 | 8.13 | 53400.0 | 7.81 |
| 2020-09-21 | 8.18 | 8.04 | 8.17 | 8.15 | 109400.0 | 7.83 |
| 2020-09-18 | 9.04 | 8.19 | 8.24 | 8.24 | 154300.0 | 7.91 |
| 2020-09-17 | 8.26 | 8.19 | 8.22 | 8.22 | 126200.0 | 7.89 |
| 2020-09-16 | 8.25 | 8.21 | 8.24 | 8.25 | 78200.0 | 7.92 |
| 2020-09-15 | 8.25 | 8.17 | 8.18 | 8.21 | 116900.0 | 7.88 |
| 2020-09-14 | 8.23 | 8.13 | 8.19 | 8.2 | 149200.0 | 7.81 |
| 2020-09-11 | 8.18 | 8.11 | 8.15 | 8.18 | 76200.0 | 7.79 |
| 2020-09-10 | 8.2 | 8.1 | 8.19 | 8.1 | 129700.0 | 7.71 |
| 2020-09-09 | 8.13 | 7.99 | 8.0 | 8.13 | 71300.0 | 7.74 |
| 2020-09-08 | 8.0 | 7.9 | 7.97 | 7.99 | 63700.0 | 7.61 |
| 2020-09-04 | 8.08 | 7.93 | 8.06 | 8.04 | 124900.0 | 7.66 |
| 2020-09-03 | 8.16 | 8.06 | 8.14 | 8.07 | 92100.0 | 7.68 |
| 2020-09-02 | 8.2 | 8.13 | 8.14 | 8.17 | 79300.0 | 7.78 |
| 2020-09-01 | 8.17 | 8.08 | 8.11 | 8.17 | 99100.0 | 7.78 |
| 2020-08-31 | 8.14 | 8.05 | 8.08 | 8.14 | 74500.0 | 7.75 |
| 2020-08-28 | 8.1 | 8.03 | 8.04 | 8.08 | 59600.0 | 7.69 |
| 2020-08-27 | 8.12 | 8.01 | 8.04 | 8.04 | 123200.0 | 7.66 |
| 2020-08-26 | 8.14 | 8.07 | 8.12 | 8.1 | 55600.0 | 7.71 |
| 2020-08-25 | 8.15 | 8.09 | 8.15 | 8.12 | 64800.0 | 7.73 |
| 2020-08-24 | 8.18 | 8.06 | 8.09 | 8.11 | 84900.0 | 7.72 |
| 2020-08-21 | 8.12 | 8.05 | 8.12 | 8.09 | 63400.0 | 7.7 |
| 2020-08-20 | 8.14 | 8.05 | 8.08 | 8.12 | 136200.0 | 7.73 |
| 2020-08-19 | 8.11 | 8.04 | 8.1 | 8.08 | 103200.0 | 7.69 |
| 2020-08-18 | 8.11 | 8.04 | 8.08 | 8.09 | 58500.0 | 7.7 |
| 2020-08-17 | 8.18 | 8.1 | 8.18 | 8.15 | 113000.0 | 7.7 |
| 2020-08-14 | 8.12 | 8.07 | 8.1 | 8.11 | 55200.0 | 7.66 |
| 2020-08-13 | 8.13 | 8.03 | 8.05 | 8.13 | 98700.0 | 7.68 |
| 2020-08-12 | 8.05 | 8.01 | 8.02 | 8.04 | 43600.0 | 7.59 |
| 2020-08-11 | 8.07 | 8.0 | 8.05 | 8.0 | 109100.0 | 7.55 |
| 2020-08-10 | 8.05 | 7.98 | 7.99 | 7.99 | 47100.0 | 7.55 |
| 2020-08-07 | 8.01 | 7.97 | 7.97 | 7.98 | 42900.0 | 7.54 |
| 2020-08-06 | 8.03 | 7.97 | 7.97 | 7.97 | 90600.0 | 7.53 |
| 2020-08-05 | 7.97 | 7.91 | 7.97 | 7.97 | 100800.0 | 7.53 |
| 2020-08-04 | 7.89 | 7.83 | 7.85 | 7.89 | 70000.0 | 7.45 |
| 2020-08-03 | 7.87 | 7.79 | 7.8 | 7.82 | 86300.0 | 7.38 |
| 2020-07-31 | 7.82 | 7.75 | 7.75 | 7.8 | 97700.0 | 7.37 |
| 2020-07-30 | 7.79 | 7.75 | 7.75 | 7.76 | 58500.0 | 7.33 |
| 2020-07-29 | 7.81 | 7.69 | 7.69 | 7.81 | 69200.0 | 7.38 |
| 2020-07-28 | 7.68 | 7.62 | 7.62 | 7.68 | 92400.0 | 7.25 |
| 2020-07-27 | 7.67 | 7.62 | 7.65 | 7.65 | 93300.0 | 7.22 |
| 2020-07-24 | 7.65 | 7.61 | 7.64 | 7.65 | 67200.0 | 7.22 |
| 2020-07-23 | 7.65 | 7.61 | 7.64 | 7.64 | 83800.0 | 7.21 |
| 2020-07-22 | 7.69 | 7.63 | 7.66 | 7.63 | 71200.0 | 7.21 |
| 2020-07-21 | 7.69 | 7.65 | 7.69 | 7.67 | 60000.0 | 7.24 |
| 2020-07-20 | 7.66 | 7.6 | 7.65 | 7.65 | 154100.0 | 7.22 |
| 2020-07-17 | 7.7 | 7.65 | 7.65 | 7.67 | 141200.0 | 7.18 |
| 2020-07-16 | 7.65 | 7.56 | 7.58 | 7.64 | 44700.0 | 7.15 |
| 2020-07-15 | 7.61 | 7.51 | 7.51 | 7.59 | 39500.0 | 7.1 |
| 2020-07-14 | 7.53 | 7.47 | 7.47 | 7.51 | 44000.0 | 7.03 |
| 2020-07-13 | 7.7 | 7.45 | 7.7 | 7.49 | 209600.0 | 7.01 |
| 2020-07-10 | 7.67 | 7.55 | 7.64 | 7.67 | 48300.0 | 7.18 |
| 2020-07-09 | 7.71 | 7.58 | 7.71 | 7.62 | 57500.0 | 7.13 |
| 2020-07-08 | 7.7 | 7.64 | 7.66 | 7.68 | 70000.0 | 7.19 |
| 2020-07-07 | 7.66 | 7.59 | 7.63 | 7.62 | 85800.0 | 7.13 |
| 2020-07-06 | 7.69 | 7.58 | 7.69 | 7.61 | 84600.0 | 7.12 |
| 2020-07-02 | 7.64 | 7.56 | 7.59 | 7.59 | 181700.0 | 7.1 |
| 2020-07-01 | 7.52 | 7.39 | 7.45 | 7.51 | 231700.0 | 7.03 |
| 2020-06-30 | 7.46 | 7.34 | 7.39 | 7.44 | 142900.0 | 6.96 |
| 2020-06-29 | 7.4 | 7.31 | 7.4 | 7.35 | 72800.0 | 6.88 |
| 2020-06-26 | 7.46 | 7.33 | 7.44 | 7.37 | 117300.0 | 6.9 |
| 2020-06-25 | 7.47 | 7.43 | 7.46 | 7.47 | 57900.0 | 6.99 |
| 2020-06-24 | 7.51 | 7.44 | 7.5 | 7.49 | 132800.0 | 7.01 |
| 2020-06-23 | 7.54 | 7.47 | 7.52 | 7.5 | 139300.0 | 7.02 |
| 2020-06-22 | 7.51 | 7.44 | 7.46 | 7.48 | 86800.0 | 7.0 |
| 2020-06-19 | 7.53 | 7.45 | 7.52 | 7.46 | 102500.0 | 6.98 |
| 2020-06-18 | 7.53 | 7.47 | 7.53 | 7.5 | 63200.0 | 7.02 |
| 2020-06-17 | 7.6 | 7.52 | 7.58 | 7.53 | 78900.0 | 7.05 |
| 2020-06-16 | 7.58 | 7.48 | 7.55 | 7.56 | 152400.0 | 7.08 |
| 2020-06-15 | 7.54 | 7.4 | 7.43 | 7.48 | 138100.0 | 6.94 |
| 2020-06-12 | 7.6 | 7.43 | 7.58 | 7.5 | 110300.0 | 6.96 |
| 2020-06-11 | 7.66 | 7.37 | 7.66 | 7.43 | 169300.0 | 6.89 |
| 2020-06-10 | 7.78 | 7.7 | 7.75 | 7.77 | 96700.0 | 7.21 |
| 2020-06-09 | 7.73 | 7.67 | 7.71 | 7.73 | 90400.0 | 7.17 |
| 2020-06-08 | 7.71 | 7.64 | 7.64 | 7.69 | 166900.0 | 7.13 |
| 2020-06-05 | 7.7 | 7.6 | 7.6 | 7.64 | 183200.0 | 7.09 |
| 2020-06-04 | 7.6 | 7.53 | 7.59 | 7.55 | 185000.0 | 7.0 |
| 2020-06-03 | 7.65 | 7.54 | 7.54 | 7.6 | 439900.0 | 7.05 |
| 2020-06-02 | 7.55 | 7.4 | 7.4 | 7.52 | 196300.0 | 6.97 |
| 2020-06-01 | 7.43 | 7.28 | 7.28 | 7.41 | 194400.0 | 6.87 |
| 2020-05-29 | 7.33 | 7.25 | 7.3 | 7.32 | 142800.0 | 6.79 |
| 2020-05-28 | 7.3 | 7.14 | 7.19 | 7.29 | 235600.0 | 6.76 |
| 2020-05-27 | 7.2 | 7.07 | 7.07 | 7.2 | 331700.0 | 6.68 |
| 2020-05-26 | 7.12 | 7.03 | 7.03 | 7.07 | 156900.0 | 6.56 |
| 2020-05-22 | 7.0 | 6.94 | 6.94 | 7.0 | 90600.0 | 6.49 |
| 2020-05-21 | 6.95 | 6.89 | 6.92 | 6.92 | 183100.0 | 6.42 |
| 2020-05-20 | 6.96 | 6.87 | 6.89 | 6.92 | 80200.0 | 6.42 |
| 2020-05-19 | 6.9 | 6.79 | 6.83 | 6.85 | 114400.0 | 6.35 |
| 2020-05-18 | 6.84 | 6.73 | 6.75 | 6.82 | 85900.0 | 6.33 |
| 2020-05-15 | 6.76 | 6.66 | 6.66 | 6.72 | 92300.0 | 6.17 |
| 2020-05-14 | 6.78 | 6.64 | 6.77 | 6.76 | 176200.0 | 6.21 |
| 2020-05-13 | 6.92 | 6.82 | 6.92 | 6.88 | 114800.0 | 6.32 |
| 2020-05-12 | 6.96 | 6.89 | 6.94 | 6.9 | 61800.0 | 6.33 |
| 2020-05-11 | 6.96 | 6.87 | 6.91 | 6.92 | 108900.0 | 6.35 |
| 2020-05-08 | 6.96 | 6.84 | 6.89 | 6.96 | 107600.0 | 6.39 |
| 2020-05-07 | 6.91 | 6.81 | 6.87 | 6.85 | 88800.0 | 6.29 |
| 2020-05-06 | 6.86 | 6.78 | 6.85 | 6.79 | 127500.0 | 6.23 |
| 2020-05-05 | 6.84 | 6.76 | 6.8 | 6.81 | 87900.0 | 6.25 |
| 2020-05-04 | 6.78 | 6.62 | 6.62 | 6.77 | 105500.0 | 6.22 |
| 2020-05-01 | 6.76 | 6.67 | 6.69 | 6.7 | 126800.0 | 6.15 |
| 2020-04-30 | 6.87 | 6.79 | 6.85 | 6.83 | 123200.0 | 6.27 |
| 2020-04-29 | 6.86 | 6.66 | 6.66 | 6.85 | 235000.0 | 6.29 |
| 2020-04-28 | 6.73 | 6.61 | 6.7 | 6.62 | 206100.0 | 6.08 |
| 2020-04-27 | 6.86 | 6.64 | 6.78 | 6.65 | 288100.0 | 6.11 |
| 2020-04-24 | 6.87 | 6.72 | 6.87 | 6.77 | 82500.0 | 6.22 |
| 2020-04-23 | 6.93 | 6.79 | 6.87 | 6.79 | 72000.0 | 6.23 |
| 2020-04-22 | 6.94 | 6.78 | 6.83 | 6.88 | 213400.0 | 6.32 |
| 2020-04-21 | 6.81 | 6.64 | 6.72 | 6.75 | 252200.0 | 6.2 |
| 2020-04-20 | 6.84 | 6.75 | 6.8 | 6.76 | 122300.0 | 6.21 |
| 2020-04-17 | 6.92 | 6.8 | 6.9 | 6.82 | 128000.0 | 6.26 |
| 2020-04-16 | 6.85 | 6.67 | 6.83 | 6.74 | 76700.0 | 6.19 |
| 2020-04-15 | 6.89 | 6.71 | 6.89 | 6.84 | 126300.0 | 6.28 |
| 2020-04-14 | 7.07 | 6.95 | 6.98 | 7.03 | 180000.0 | 6.39 |
| 2020-04-13 | 6.98 | 6.69 | 6.98 | 6.84 | 161500.0 | 6.22 |
| 2020-04-09 | 7.19 | 6.86 | 6.86 | 6.96 | 212700.0 | 6.33 |
| 2020-04-08 | 6.63 | 6.36 | 6.36 | 6.61 | 143800.0 | 6.01 |
| 2020-04-07 | 6.48 | 6.14 | 6.48 | 6.33 | 269000.0 | 5.76 |
| 2020-04-06 | 6.2 | 6.05 | 6.05 | 6.09 | 162800.0 | 5.54 |
| 2020-04-03 | 6.28 | 5.9 | 6.21 | 5.94 | 173300.0 | 5.4 |
| 2020-04-02 | 6.42 | 6.1 | 6.15 | 6.23 | 154600.0 | 5.66 |
| 2020-04-01 | 6.51 | 6.18 | 6.25 | 6.24 | 132700.0 | 5.67 |
| 2020-03-31 | 6.61 | 6.36 | 6.44 | 6.42 | 134500.0 | 5.84 |
| 2020-03-30 | 6.44 | 6.13 | 6.44 | 6.38 | 164000.0 | 5.8 |
| 2020-03-27 | 6.51 | 6.28 | 6.32 | 6.45 | 144400.0 | 5.86 |
| 2020-03-26 | 6.58 | 6.31 | 6.42 | 6.48 | 234300.0 | 5.89 |
| 2020-03-25 | 6.48 | 5.71 | 5.87 | 6.41 | 311000.0 | 5.83 |
| 2020-03-24 | 5.89 | 5.61 | 5.61 | 5.74 | 125700.0 | 5.22 |
| 2020-03-23 | 5.77 | 5.18 | 5.62 | 5.34 | 372200.0 | 4.85 |
| 2020-03-20 | 6.17 | 5.74 | 5.79 | 5.75 | 190700.0 | 5.23 |
| 2020-03-19 | 5.9 | 5.04 | 5.41 | 5.73 | 374700.0 | 5.21 |
| 2020-03-18 | 6.61 | 5.53 | 6.51 | 5.61 | 272700.0 | 5.1 |
| 2020-03-17 | 7.0 | 6.5 | 6.65 | 7.0 | 463200.0 | 6.36 |
| 2020-03-16 | 7.07 | 6.65 | 7.0 | 6.66 | 316600.0 | 5.99 |
| 2020-03-13 | 7.61 | 7.29 | 7.46 | 7.45 | 305000.0 | 6.7 |
| 2020-03-12 | 7.48 | 6.65 | 7.48 | 7.14 | 866900.0 | 6.43 |
| 2020-03-11 | 8.42 | 7.91 | 8.42 | 7.98 | 161200.0 | 7.18 |
| 2020-03-10 | 8.57 | 8.28 | 8.37 | 8.57 | 380700.0 | 7.71 |
| 2020-03-09 | 8.72 | 8.1 | 8.7 | 8.22 | 347100.0 | 7.4 |
| 2020-03-06 | 9.15 | 8.9 | 9.15 | 8.99 | 129500.0 | 8.09 |
| 2020-03-05 | 9.31 | 9.08 | 9.3 | 9.12 | 146300.0 | 8.21 |
| 2020-03-04 | 9.45 | 9.31 | 9.31 | 9.42 | 115300.0 | 8.48 |
| 2020-03-03 | 9.37 | 9.04 | 9.26 | 9.26 | 200900.0 | 8.33 |
| 2020-03-02 | 9.3 | 8.94 | 9.0 | 9.26 | 137300.0 | 8.33 |
| 2020-02-28 | 9.12 | 8.94 | 9.1 | 8.96 | 181300.0 | 8.06 |
| 2020-02-27 | 9.4 | 9.15 | 9.4 | 9.26 | 165600.0 | 8.33 |
| 2020-02-26 | 9.5 | 9.41 | 9.42 | 9.48 | 84000.0 | 8.53 |
| 2020-02-25 | 9.72 | 9.39 | 9.71 | 9.42 | 148600.0 | 8.48 |
| 2020-02-24 | 9.82 | 9.62 | 9.81 | 9.65 | 120400.0 | 8.68 |
| 2020-02-21 | 9.98 | 9.9 | 9.96 | 9.91 | 137600.0 | 8.92 |
| 2020-02-20 | 9.99 | 9.92 | 9.96 | 9.96 | 78000.0 | 8.96 |
| 2020-02-19 | 10.03 | 9.92 | 10.0 | 9.96 | 106800.0 | 8.96 |
| 2020-02-18 | 10.0 | 9.87 | 9.89 | 10.0 | 151800.0 | 9.0 |