名前 | Korea Fund Inc. (The) New Common Stock |
ティッカー | KF |
国 | United States |
上場年 | nan |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 44.31 | 44.04 | 44.31 | 44.04 | 13800.0 | 44.04 |
2021-02-12 | 44.13 | 43.61 | 43.61 | 44.13 | 1500.0 | 44.13 |
2021-02-11 | 44.19 | 43.95 | 43.95 | 44.07 | 2100.0 | 44.07 |
2021-02-10 | 43.95 | 43.62 | 43.62 | 43.85 | 5100.0 | 43.85 |
2021-02-09 | 43.46 | 43.19 | 43.19 | 43.44 | 4500.0 | 43.44 |
2021-02-08 | 44.16 | 43.08 | 44.04 | 43.36 | 8800.0 | 43.36 |
2021-02-05 | 44.62 | 43.67 | 43.9 | 44.34 | 7100.0 | 44.34 |
2021-02-04 | 43.88 | 43.38 | 43.88 | 43.81 | 6000.0 | 43.81 |
2021-02-03 | 44.72 | 43.95 | 43.95 | 44.3 | 14900.0 | 44.3 |
2021-02-02 | 43.85 | 43.68 | 43.79 | 43.77 | 7400.0 | 43.77 |
2021-02-01 | 43.25 | 42.68 | 42.68 | 43.19 | 6800.0 | 43.19 |
2021-01-29 | 42.95 | 41.88 | 42.95 | 41.88 | 8500.0 | 41.88 |
2021-01-28 | 43.87 | 43.08 | 43.08 | 43.81 | 6700.0 | 43.81 |
2021-01-27 | 43.64 | 43.1 | 43.42 | 43.1 | 2900.0 | 43.1 |
2021-01-26 | 44.79 | 44.39 | 44.59 | 44.56 | 5700.0 | 44.56 |
2021-01-25 | 44.9 | 44.76 | 44.76 | 44.9 | 11600.0 | 44.9 |
2021-01-22 | 44.39 | 43.98 | 44.07 | 44.29 | 7900.0 | 44.29 |
2021-01-21 | 44.9 | 44.12 | 44.12 | 44.89 | 8300.0 | 44.89 |
2021-01-20 | 43.84 | 43.51 | 43.84 | 43.78 | 6000.0 | 43.78 |
2021-01-19 | 43.47 | 43.17 | 43.33 | 43.2 | 4200.0 | 43.2 |
2021-01-15 | 43.1 | 42.7 | 43.1 | 42.86 | 10800.0 | 42.86 |
2021-01-14 | 44.5 | 44.03 | 44.03 | 44.19 | 5800.0 | 44.19 |
2021-01-13 | 43.8 | 43.51 | 43.75 | 43.77 | 9700.0 | 43.77 |
2021-01-12 | 44.03 | 43.67 | 43.9 | 43.97 | 11400.0 | 43.97 |
2021-01-11 | 44.26 | 43.8 | 44.01 | 44.26 | 8000.0 | 44.26 |
2021-01-08 | 44.7 | 42.9 | 42.9 | 44.7 | 18500.0 | 44.7 |
2021-01-07 | 42.67 | 41.88 | 42.45 | 42.67 | 11100.0 | 42.67 |
2021-01-06 | 42.28 | 41.39 | 41.69 | 42.05 | 6800.0 | 42.05 |
2021-01-05 | 42.1 | 41.61 | 41.61 | 42.1 | 11300.0 | 42.1 |
2021-01-04 | 42.21 | 41.12 | 41.16 | 41.25 | 18800.0 | 41.25 |
2020-12-31 | 40.42 | 40.01 | 40.42 | 40.35 | 3400.0 | 40.35 |
2020-12-30 | 40.47 | 40.02 | 40.02 | 40.23 | 3200.0 | 40.23 |
2020-12-29 | 39.69 | 39.01 | 39.01 | 39.69 | 12800.0 | 39.69 |
2020-12-28 | 39.0 | 38.45 | 38.79 | 38.55 | 5800.0 | 38.55 |
2020-12-24 | 38.02 | 38.02 | 38.02 | 38.02 | 500.0 | 38.02 |
2020-12-23 | 38.65 | 37.91 | 37.91 | 38.41 | 1400.0 | 37.88 |
2020-12-22 | 38.21 | 37.63 | 38.21 | 37.64 | 4900.0 | 37.12 |
2020-12-21 | 38.44 | 38.23 | 38.38 | 38.41 | 3100.0 | 37.88 |
2020-12-18 | 38.89 | 38.51 | 38.89 | 38.76 | 2100.0 | 38.23 |
2020-12-17 | 39.17 | 38.59 | 38.93 | 39.09 | 4400.0 | 38.55 |
2020-12-16 | 39.39 | 38.71 | 39.35 | 38.8 | 5500.0 | 38.27 |
2020-12-15 | 39.35 | 39.09 | 39.09 | 39.34 | 4000.0 | 38.8 |
2020-12-14 | 39.17 | 38.65 | 38.91 | 39.05 | 5800.0 | 38.52 |
2020-12-11 | 38.95 | 38.65 | 38.81 | 38.95 | 2600.0 | 38.42 |
2020-12-10 | 39.17 | 38.27 | 38.27 | 39.08 | 4300.0 | 38.54 |
2020-12-09 | 39.04 | 38.71 | 38.72 | 38.71 | 10100.0 | 38.18 |
2020-12-08 | 38.79 | 38.5 | 38.78 | 38.67 | 4600.0 | 38.14 |
2020-12-07 | 39.58 | 38.84 | 39.19 | 39.47 | 10900.0 | 38.93 |
2020-12-04 | 38.7 | 38.23 | 38.23 | 38.67 | 2700.0 | 38.14 |
2020-12-03 | 38.25 | 37.37 | 37.37 | 38.1 | 2500.0 | 37.58 |
2020-12-02 | 38.2 | 36.78 | 36.78 | 37.23 | 4100.0 | 36.72 |
2020-12-01 | 36.49 | 36.12 | 36.12 | 36.38 | 2200.0 | 35.88 |
2020-11-30 | 36.0 | 35.69 | 35.69 | 35.93 | 9000.0 | 35.44 |
2020-11-27 | 36.05 | 35.71 | 35.72 | 36.05 | 3100.0 | 35.56 |
2020-11-25 | 35.95 | 35.64 | 35.95 | 35.66 | 1600.0 | 35.17 |
2020-11-24 | 36.45 | 35.61 | 35.61 | 35.98 | 4000.0 | 35.49 |
2020-11-23 | 35.45 | 34.94 | 35.02 | 35.39 | 11100.0 | 34.91 |
2020-11-20 | 35.34 | 34.39 | 34.9 | 34.56 | 6800.0 | 34.09 |
2020-11-19 | 34.99 | 34.75 | 34.99 | 34.76 | 3600.0 | 34.28 |
2020-11-18 | 35.34 | 35.15 | 35.34 | 35.26 | 3000.0 | 34.78 |
2020-11-17 | 35.49 | 34.84 | 34.84 | 35.49 | 1300.0 | 35.0 |
2020-11-16 | 35.47 | 34.61 | 35.2 | 35.0 | 10000.0 | 34.52 |
2020-11-13 | 35.0 | 34.45 | 34.46 | 35.0 | 8000.0 | 34.52 |
2020-11-12 | 34.3 | 33.98 | 33.99 | 34.1 | 6400.0 | 33.63 |
2020-11-11 | 34.59 | 33.72 | 33.77 | 34.19 | 9100.0 | 33.72 |
2020-11-10 | 33.7 | 33.36 | 33.45 | 33.68 | 3200.0 | 33.22 |
2020-11-09 | 33.75 | 33.09 | 33.75 | 33.09 | 3900.0 | 32.64 |
2020-11-06 | 32.93 | 32.57 | 32.93 | 32.57 | 2000.0 | 32.12 |
2020-11-05 | 32.96 | 32.01 | 32.01 | 32.37 | 3000.0 | 31.93 |
2020-11-04 | 32.0 | 31.39 | 31.39 | 31.66 | 4300.0 | 31.23 |
2020-11-03 | 31.53 | 31.05 | 31.05 | 31.21 | 4100.0 | 30.78 |
2020-11-02 | 30.98 | 30.45 | 30.59 | 30.72 | 4300.0 | 30.3 |
2020-10-30 | 30.51 | 30.15 | 30.44 | 30.15 | 11700.0 | 29.74 |
2020-10-29 | 31.01 | 30.54 | 30.76 | 30.77 | 6400.0 | 30.35 |
2020-10-28 | 30.81 | 30.44 | 30.81 | 30.63 | 8800.0 | 30.21 |
2020-10-27 | 31.25 | 31.06 | 31.06 | 31.08 | 4400.0 | 30.65 |
2020-10-26 | 31.12 | 30.88 | 30.88 | 30.99 | 15600.0 | 30.57 |
2020-10-23 | 31.47 | 31.26 | 31.47 | 31.26 | 1600.0 | 30.83 |
2020-10-22 | 31.25 | 31.24 | 31.24 | 31.25 | 3200.0 | 30.82 |
2020-10-21 | 31.48 | 31.48 | 31.48 | 31.48 | 300.0 | 31.05 |
2020-10-20 | 30.95 | 30.9 | 30.9 | 30.95 | 800.0 | 30.53 |
2020-10-19 | 30.94 | 30.75 | 30.87 | 30.83 | 6300.0 | 30.41 |
2020-10-16 | 30.92 | 30.78 | 30.78 | 30.92 | 1000.0 | 30.5 |
2020-10-15 | 30.76 | 30.7 | 30.76 | 30.76 | 1500.0 | 30.34 |
2020-10-14 | 31.54 | 31.24 | 31.41 | 31.32 | 4200.0 | 30.89 |
2020-10-13 | 31.79 | 31.05 | 31.18 | 31.05 | 2900.0 | 30.62 |
2020-10-12 | 31.45 | 30.6 | 31.1 | 31.19 | 11600.0 | 30.76 |
2020-10-09 | 31.15 | 31.15 | 31.15 | 31.15 | 0.0 | 30.72 |
2020-10-08 | 31.15 | 30.71 | 30.91 | 31.15 | 1600.0 | 30.72 |
2020-10-07 | 30.87 | 30.66 | 30.74 | 30.83 | 6100.0 | 30.41 |
2020-10-06 | 30.64 | 30.2 | 30.23 | 30.39 | 3100.0 | 29.97 |
2020-10-05 | 30.12 | 29.91 | 29.91 | 30.12 | 5000.0 | 29.71 |
2020-10-02 | 30.0 | 29.2 | 29.41 | 29.7 | 6500.0 | 29.29 |
2020-10-01 | 29.85 | 29.55 | 29.78 | 29.78 | 3900.0 | 29.37 |
2020-09-30 | 29.65 | 29.44 | 29.44 | 29.65 | 1300.0 | 29.24 |
2020-09-29 | 29.36 | 29.01 | 29.36 | 29.26 | 4700.0 | 28.86 |
2020-09-28 | 29.55 | 29.2 | 29.2 | 29.49 | 2600.0 | 29.09 |
2020-09-25 | 29.15 | 28.75 | 29.15 | 28.75 | 1400.0 | 28.36 |
2020-09-24 | 28.97 | 28.65 | 28.81 | 28.87 | 3600.0 | 28.47 |
2020-09-23 | 29.75 | 29.4 | 29.44 | 29.4 | 2200.0 | 29.0 |
2020-09-22 | 29.77 | 29.34 | 29.77 | 29.65 | 7400.0 | 29.24 |
2020-09-21 | 29.83 | 29.6 | 29.75 | 29.83 | 2000.0 | 29.42 |
2020-09-18 | 30.52 | 30.25 | 30.51 | 30.25 | 3300.0 | 29.84 |
2020-09-17 | 30.44 | 30.22 | 30.44 | 30.22 | 700.0 | 29.81 |
2020-09-16 | 30.85 | 30.67 | 30.75 | 30.67 | 3800.0 | 30.25 |
2020-09-15 | 30.66 | 30.55 | 30.55 | 30.66 | 4300.0 | 30.24 |
2020-09-14 | 30.44 | 30.14 | 30.14 | 30.4 | 7600.0 | 29.98 |
2020-09-11 | 29.83 | 29.77 | 29.77 | 29.79 | 4800.0 | 29.38 |
2020-09-10 | 29.95 | 29.5 | 29.93 | 29.52 | 10000.0 | 29.12 |
2020-09-09 | 29.93 | 29.5 | 29.5 | 29.72 | 1300.0 | 29.31 |
2020-09-08 | 29.68 | 29.01 | 29.01 | 29.39 | 2400.0 | 28.99 |
2020-09-04 | 29.29 | 29.07 | 29.07 | 29.29 | 4800.0 | 28.89 |
2020-09-03 | 30.05 | 29.38 | 30.05 | 29.49 | 6800.0 | 29.09 |
2020-09-02 | 29.93 | 29.41 | 29.8 | 29.91 | 4600.0 | 29.5 |
2020-09-01 | 29.65 | 29.47 | 29.47 | 29.59 | 4600.0 | 29.18 |
2020-08-31 | 29.34 | 29.0 | 29.31 | 29.23 | 6800.0 | 28.83 |
2020-08-28 | 29.95 | 29.72 | 29.72 | 29.95 | 5000.0 | 29.54 |
2020-08-27 | 30.57 | 29.46 | 29.89 | 29.55 | 7100.0 | 29.15 |
2020-08-26 | 29.99 | 29.71 | 29.77 | 29.95 | 10100.0 | 29.54 |
2020-08-25 | 29.78 | 29.64 | 29.78 | 29.76 | 3100.0 | 29.35 |
2020-08-24 | 29.57 | 29.31 | 29.57 | 29.4 | 9400.0 | 29.0 |
2020-08-21 | 29.43 | 29.03 | 29.09 | 29.05 | 3600.0 | 28.65 |
2020-08-20 | 29.34 | 29.13 | 29.23 | 29.28 | 6000.0 | 28.88 |
2020-08-19 | 30.44 | 30.04 | 30.44 | 30.04 | 5700.0 | 29.63 |
2020-08-18 | 30.64 | 30.25 | 30.64 | 30.41 | 5000.0 | 29.99 |
2020-08-17 | 31.38 | 30.75 | 30.75 | 31.3 | 1800.0 | 30.87 |
2020-08-14 | 31.2 | 30.61 | 30.89 | 30.61 | 3100.0 | 30.19 |
2020-08-13 | 31.37 | 31.27 | 31.37 | 31.27 | 1700.0 | 30.84 |
2020-08-12 | 31.42 | 30.89 | 30.89 | 31.38 | 8900.0 | 30.95 |
2020-08-11 | 30.99 | 30.58 | 30.72 | 30.7 | 7900.0 | 30.28 |
2020-08-10 | 30.47 | 30.07 | 30.07 | 30.41 | 5800.0 | 29.99 |
2020-08-07 | 29.9 | 29.8 | 29.85 | 29.8 | 6000.0 | 29.39 |
2020-08-06 | 29.79 | 29.56 | 29.56 | 29.7 | 4100.0 | 29.29 |
2020-08-05 | 29.43 | 28.92 | 28.92 | 29.43 | 4700.0 | 29.03 |
2020-08-04 | 28.55 | 28.46 | 28.46 | 28.55 | 1200.0 | 28.16 |
2020-08-03 | 28.49 | 28.24 | 28.24 | 28.38 | 3600.0 | 27.99 |
2020-07-31 | 28.26 | 28.11 | 28.26 | 28.11 | 7200.0 | 27.73 |
2020-07-30 | 28.45 | 28.06 | 28.29 | 28.06 | 15800.0 | 27.68 |
2020-07-29 | 28.54 | 28.04 | 28.45 | 28.54 | 2100.0 | 28.15 |
2020-07-28 | 28.23 | 27.91 | 27.91 | 28.23 | 1500.0 | 27.84 |
2020-07-27 | 28.0 | 27.69 | 27.69 | 27.87 | 2900.0 | 27.49 |
2020-07-24 | 27.64 | 27.5 | 27.64 | 27.5 | 4700.0 | 27.12 |
2020-07-23 | 28.16 | 27.87 | 27.99 | 27.87 | 7400.0 | 27.49 |
2020-07-22 | 28.3 | 27.99 | 28.29 | 28.1 | 3700.0 | 27.72 |
2020-07-21 | 28.54 | 27.48 | 27.95 | 28.14 | 7000.0 | 27.75 |
2020-07-20 | 27.98 | 27.03 | 27.2 | 27.74 | 5500.0 | 27.36 |
2020-07-17 | 27.51 | 27.02 | 27.09 | 27.02 | 800.0 | 26.65 |
2020-07-16 | 27.08 | 26.82 | 27.05 | 27.08 | 2500.0 | 26.71 |
2020-07-15 | 27.51 | 27.3 | 27.51 | 27.36 | 3600.0 | 26.99 |
2020-07-14 | 27.45 | 26.88 | 26.88 | 27.39 | 2400.0 | 27.01 |
2020-07-13 | 27.25 | 26.78 | 27.1 | 27.13 | 10200.0 | 26.76 |
2020-07-10 | 26.89 | 26.6 | 26.89 | 26.81 | 6600.0 | 26.44 |
2020-07-09 | 27.25 | 27.07 | 27.14 | 27.09 | 9100.0 | 26.72 |
2020-07-08 | 27.0 | 27.0 | 27.0 | 27.0 | 400.0 | 26.63 |
2020-07-07 | 26.99 | 26.38 | 26.99 | 26.71 | 6600.0 | 26.34 |
2020-07-06 | 27.27 | 27.11 | 27.26 | 27.27 | 6200.0 | 26.9 |
2020-07-02 | 26.77 | 26.62 | 26.63 | 26.63 | 3600.0 | 26.27 |
2020-07-01 | 26.51 | 26.0 | 26.0 | 26.5 | 3400.0 | 26.14 |
2020-06-30 | 25.85 | 25.85 | 25.85 | 25.85 | 300.0 | 25.5 |
2020-06-29 | 26.07 | 26.04 | 26.04 | 26.07 | 1000.0 | 25.71 |
2020-06-26 | 26.49 | 26.06 | 26.45 | 26.12 | 5600.0 | 25.76 |
2020-06-25 | 26.25 | 26.0 | 26.14 | 26.0 | 3700.0 | 25.64 |
2020-06-24 | 26.47 | 26.02 | 26.46 | 26.04 | 4300.0 | 25.68 |
2020-06-23 | 26.34 | 26.05 | 26.05 | 26.26 | 1600.0 | 25.9 |
2020-06-22 | 26.3 | 26.11 | 26.23 | 26.17 | 6800.0 | 25.81 |
2020-06-19 | 26.36 | 26.02 | 26.31 | 26.08 | 3400.0 | 25.72 |
2020-06-18 | 26.1 | 25.77 | 25.91 | 25.8 | 3000.0 | 25.45 |
2020-06-17 | 26.45 | 26.06 | 26.33 | 26.31 | 2700.0 | 25.95 |
2020-06-16 | 26.33 | 25.79 | 26.18 | 26.0 | 5500.0 | 25.64 |
2020-06-15 | 26.04 | 24.88 | 25.51 | 25.46 | 7600.0 | 25.11 |
2020-06-12 | 26.99 | 26.36 | 26.99 | 26.41 | 2400.0 | 26.05 |
2020-06-11 | 26.79 | 26.38 | 26.74 | 26.38 | 2300.0 | 26.02 |
2020-06-10 | 27.62 | 27.51 | 27.51 | 27.6 | 1700.0 | 27.22 |
2020-06-09 | 27.49 | 26.75 | 27.11 | 27.49 | 4700.0 | 27.11 |
2020-06-08 | 27.6 | 27.46 | 27.46 | 27.55 | 6700.0 | 27.17 |
2020-06-05 | 27.64 | 27.2 | 27.42 | 27.56 | 9400.0 | 27.18 |
2020-06-04 | 26.84 | 26.35 | 26.84 | 26.35 | 9700.0 | 25.99 |
2020-06-03 | 27.3 | 26.66 | 26.66 | 27.16 | 17300.0 | 26.79 |
2020-06-02 | 26.27 | 25.88 | 25.88 | 26.27 | 5500.0 | 25.91 |
2020-06-01 | 25.62 | 25.23 | 25.38 | 25.62 | 4600.0 | 25.27 |
2020-05-29 | 25.19 | 24.84 | 25.19 | 25.07 | 6000.0 | 24.73 |
2020-05-28 | 25.38 | 25.0 | 25.1 | 25.15 | 10500.0 | 24.81 |
2020-05-27 | 25.15 | 24.85 | 25.14 | 25.02 | 2000.0 | 24.68 |
2020-05-26 | 25.24 | 24.55 | 24.67 | 25.03 | 11300.0 | 24.69 |
2020-05-22 | 24.29 | 23.8 | 23.94 | 24.0 | 12900.0 | 23.67 |
2020-05-21 | 24.5 | 24.13 | 24.16 | 24.41 | 7600.0 | 24.08 |
2020-05-20 | 24.27 | 24.0 | 24.15 | 24.16 | 5800.0 | 23.83 |
2020-05-19 | 24.55 | 23.46 | 24.15 | 23.46 | 23200.0 | 23.14 |
2020-05-18 | 24.13 | 23.7 | 23.7 | 24.02 | 10800.0 | 23.69 |
2020-05-15 | 23.3 | 23.01 | 23.25 | 23.01 | 4400.0 | 22.69 |
2020-05-14 | 23.43 | 23.2 | 23.2 | 23.38 | 2800.0 | 23.06 |
2020-05-13 | 23.94 | 23.04 | 23.94 | 23.23 | 14700.0 | 22.91 |
2020-05-12 | 24.54 | 23.65 | 23.75 | 23.65 | 5200.0 | 23.33 |
2020-05-11 | 24.03 | 23.55 | 23.98 | 23.75 | 9400.0 | 23.42 |
2020-05-08 | 24.29 | 24.13 | 24.21 | 24.21 | 4400.0 | 23.88 |
2020-05-07 | 24.18 | 23.85 | 23.85 | 24.08 | 1900.0 | 23.75 |
2020-05-06 | 23.98 | 23.51 | 23.51 | 23.65 | 900.0 | 23.33 |
2020-05-05 | 23.94 | 23.45 | 23.64 | 23.59 | 2300.0 | 23.27 |
2020-05-04 | 23.86 | 23.01 | 23.59 | 23.66 | 6900.0 | 23.34 |
2020-05-01 | 23.38 | 23.01 | 23.34 | 23.36 | 29100.0 | 23.04 |
2020-04-30 | 24.15 | 23.35 | 23.88 | 23.7 | 5400.0 | 23.38 |
2020-04-29 | 24.3 | 23.39 | 24.05 | 24.16 | 10700.0 | 23.83 |
2020-04-28 | 24.0 | 23.13 | 24.0 | 23.84 | 16600.0 | 23.51 |
2020-04-27 | 24.48 | 23.3 | 23.69 | 23.81 | 9100.0 | 23.48 |
2020-04-24 | 23.32 | 23.04 | 23.32 | 23.15 | 7400.0 | 22.83 |
2020-04-23 | 23.59 | 23.35 | 23.59 | 23.55 | 10100.0 | 23.23 |
2020-04-22 | 23.5 | 23.15 | 23.5 | 23.15 | 12200.0 | 22.83 |
2020-04-21 | 22.89 | 22.55 | 22.76 | 22.73 | 23400.0 | 22.42 |
2020-04-20 | 23.58 | 23.05 | 23.58 | 23.31 | 3800.0 | 22.99 |
2020-04-17 | 23.85 | 23.2 | 23.2 | 23.72 | 5800.0 | 23.4 |
2020-04-16 | 23.42 | 22.67 | 23.22 | 22.76 | 27900.0 | 22.45 |
2020-04-15 | 23.0 | 22.26 | 23.0 | 22.7 | 6400.0 | 22.39 |
2020-04-14 | 23.86 | 23.31 | 23.86 | 23.45 | 3500.0 | 23.13 |
2020-04-13 | 23.49 | 23.0 | 23.49 | 23.14 | 12100.0 | 22.82 |
2020-04-09 | 23.89 | 22.98 | 23.89 | 23.54 | 5600.0 | 23.22 |
2020-04-08 | 23.16 | 22.39 | 22.56 | 23.16 | 11600.0 | 22.84 |
2020-04-07 | 23.29 | 22.7 | 23.26 | 22.71 | 6600.0 | 22.4 |
2020-04-06 | 22.68 | 22.29 | 22.68 | 22.5 | 24300.0 | 22.19 |
2020-04-03 | 21.72 | 21.13 | 21.72 | 21.25 | 11900.0 | 20.96 |
2020-04-02 | 21.69 | 21.29 | 21.29 | 21.56 | 8000.0 | 21.26 |
2020-04-01 | 22.09 | 20.81 | 20.86 | 21.06 | 31900.0 | 20.77 |
2020-03-31 | 22.73 | 22.0 | 22.0 | 22.36 | 7900.0 | 22.05 |
2020-03-30 | 21.87 | 21.62 | 21.79 | 21.63 | 9200.0 | 21.33 |
2020-03-27 | 22.19 | 21.3 | 22.19 | 21.7 | 12500.0 | 21.4 |
2020-03-26 | 22.74 | 21.17 | 21.17 | 22.47 | 11300.0 | 22.16 |
2020-03-25 | 21.86 | 20.6 | 21.02 | 21.86 | 28500.0 | 21.56 |
2020-03-24 | 19.73 | 18.88 | 18.88 | 19.41 | 28000.0 | 19.14 |
2020-03-23 | 18.55 | 17.2 | 18.55 | 17.32 | 11000.0 | 17.08 |
2020-03-20 | 19.01 | 18.25 | 18.28 | 18.26 | 14900.0 | 18.01 |
2020-03-19 | 18.6 | 18.06 | 18.25 | 18.28 | 26700.0 | 18.03 |
2020-03-18 | 20.15 | 18.26 | 20.15 | 18.61 | 23400.0 | 18.36 |
2020-03-17 | 21.23 | 20.0 | 20.31 | 21.14 | 11900.0 | 20.85 |
2020-03-16 | 21.07 | 19.83 | 20.1 | 19.83 | 39800.0 | 19.56 |
2020-03-13 | 22.14 | 21.56 | 21.92 | 21.8 | 22900.0 | 21.5 |
2020-03-12 | 23.45 | 21.03 | 23.45 | 21.15 | 22800.0 | 20.86 |
2020-03-11 | 24.44 | 24.12 | 24.41 | 24.12 | 5700.0 | 23.79 |
2020-03-10 | 25.5 | 24.49 | 25.5 | 25.11 | 14000.0 | 24.77 |
2020-03-09 | 25.65 | 24.24 | 25.65 | 24.24 | 8300.0 | 23.91 |
2020-03-06 | 26.57 | 26.02 | 26.32 | 26.51 | 5700.0 | 26.15 |
2020-03-05 | 27.1 | 26.89 | 27.0 | 26.89 | 6100.0 | 26.52 |
2020-03-04 | 27.2 | 26.6 | 26.6 | 27.19 | 1600.0 | 26.82 |
2020-03-03 | 26.67 | 26.16 | 26.16 | 26.37 | 21400.0 | 26.01 |
2020-03-02 | 26.48 | 26.12 | 26.13 | 26.48 | 19500.0 | 26.12 |
2020-02-28 | 26.5 | 25.52 | 26.01 | 26.5 | 7200.0 | 26.14 |
2020-02-27 | 27.24 | 26.51 | 27.19 | 26.81 | 10700.0 | 26.44 |
2020-02-26 | 27.51 | 27.29 | 27.41 | 27.51 | 6800.0 | 27.13 |
2020-02-25 | 27.73 | 26.98 | 27.73 | 26.98 | 14700.0 | 26.61 |
2020-02-24 | 27.67 | 27.1 | 27.67 | 27.16 | 13200.0 | 26.79 |
2020-02-21 | 28.84 | 28.47 | 28.73 | 28.47 | 5700.0 | 28.08 |
2020-02-20 | 29.45 | 28.85 | 29.45 | 28.9 | 2600.0 | 28.5 |
2020-02-19 | 29.97 | 29.77 | 29.96 | 29.8 | 1300.0 | 29.39 |
2020-02-18 | 30.1 | 29.71 | 30.1 | 29.81 | 8000.0 | 29.4 |