名前 | BlackRock Energy and Resources Trust |
ティッカー | BGR |
国 | United States |
上場年 | 2004.0 |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 8.21 | 8.02 | 8.1 | 8.16 | 229300.0 | 8.16 |
2021-02-12 | 7.99 | 7.76 | 7.78 | 7.99 | 295800.0 | 7.99 |
2021-02-11 | 7.97 | 7.76 | 7.97 | 7.85 | 327900.0 | 7.81 |
2021-02-10 | 7.98 | 7.83 | 7.9 | 7.97 | 237300.0 | 7.93 |
2021-02-09 | 7.94 | 7.82 | 7.94 | 7.89 | 362700.0 | 7.85 |
2021-02-08 | 7.98 | 7.75 | 7.76 | 7.92 | 280100.0 | 7.88 |
2021-02-05 | 7.77 | 7.68 | 7.69 | 7.7 | 124200.0 | 7.66 |
2021-02-04 | 7.7 | 7.55 | 7.68 | 7.63 | 192700.0 | 7.59 |
2021-02-03 | 7.67 | 7.41 | 7.45 | 7.64 | 252000.0 | 7.6 |
2021-02-02 | 7.58 | 7.41 | 7.52 | 7.45 | 199500.0 | 7.41 |
2021-02-01 | 7.44 | 7.29 | 7.37 | 7.4 | 141500.0 | 7.36 |
2021-01-29 | 7.52 | 7.3 | 7.49 | 7.3 | 175500.0 | 7.26 |
2021-01-28 | 7.59 | 7.45 | 7.53 | 7.51 | 156500.0 | 7.47 |
2021-01-27 | 7.63 | 7.19 | 7.48 | 7.49 | 227800.0 | 7.45 |
2021-01-26 | 7.75 | 7.56 | 7.67 | 7.57 | 145600.0 | 7.53 |
2021-01-25 | 7.77 | 7.58 | 7.7 | 7.68 | 174300.0 | 7.64 |
2021-01-22 | 7.78 | 7.65 | 7.7 | 7.78 | 97000.0 | 7.74 |
2021-01-21 | 8.0 | 7.74 | 8.0 | 7.81 | 239800.0 | 7.77 |
2021-01-20 | 8.12 | 7.98 | 8.12 | 8.05 | 77200.0 | 8.01 |
2021-01-19 | 8.07 | 7.9 | 7.91 | 8.02 | 245800.0 | 7.98 |
2021-01-15 | 8.03 | 7.78 | 8.03 | 7.87 | 329100.0 | 7.83 |
2021-01-14 | 8.16 | 7.94 | 8.0 | 8.14 | 234700.0 | 8.1 |
2021-01-13 | 8.15 | 7.96 | 8.15 | 8.05 | 236100.0 | 7.97 |
2021-01-12 | 8.15 | 7.89 | 7.95 | 8.14 | 238200.0 | 8.06 |
2021-01-11 | 7.9 | 7.65 | 7.73 | 7.9 | 217100.0 | 7.82 |
2021-01-08 | 7.93 | 7.76 | 7.91 | 7.83 | 259500.0 | 7.76 |
2021-01-07 | 7.87 | 7.65 | 7.73 | 7.86 | 263400.0 | 7.79 |
2021-01-06 | 7.71 | 7.43 | 7.5 | 7.65 | 354200.0 | 7.58 |
2021-01-05 | 7.49 | 7.14 | 7.14 | 7.42 | 236400.0 | 7.35 |
2021-01-04 | 7.19 | 7.01 | 7.16 | 7.08 | 196900.0 | 7.01 |
2020-12-31 | 7.14 | 7.07 | 7.08 | 7.1 | 350300.0 | 7.03 |
2020-12-30 | 7.13 | 7.0 | 7.0 | 7.08 | 341100.0 | 7.01 |
2020-12-29 | 7.08 | 6.99 | 7.02 | 7.0 | 248200.0 | 6.93 |
2020-12-28 | 7.15 | 7.0 | 7.08 | 7.01 | 256900.0 | 6.94 |
2020-12-24 | 7.11 | 7.03 | 7.1 | 7.06 | 164100.0 | 6.99 |
2020-12-23 | 7.19 | 7.0 | 7.0 | 7.1 | 229200.0 | 7.03 |
2020-12-22 | 7.1 | 6.96 | 7.08 | 6.96 | 245600.0 | 6.89 |
2020-12-21 | 7.15 | 6.9 | 6.94 | 7.12 | 383000.0 | 7.05 |
2020-12-18 | 7.36 | 7.16 | 7.33 | 7.16 | 295000.0 | 7.09 |
2020-12-17 | 7.4 | 7.32 | 7.39 | 7.33 | 158200.0 | 7.26 |
2020-12-16 | 7.42 | 7.3 | 7.39 | 7.33 | 213400.0 | 7.26 |
2020-12-15 | 7.41 | 7.29 | 7.31 | 7.4 | 208300.0 | 7.33 |
2020-12-14 | 7.62 | 7.27 | 7.59 | 7.27 | 191000.0 | 7.2 |
2020-12-11 | 7.62 | 7.49 | 7.58 | 7.55 | 186000.0 | 7.44 |
2020-12-10 | 7.7 | 7.43 | 7.43 | 7.61 | 298000.0 | 7.5 |
2020-12-09 | 7.6 | 7.43 | 7.51 | 7.46 | 279100.0 | 7.35 |
2020-12-08 | 7.55 | 7.35 | 7.39 | 7.49 | 229000.0 | 7.38 |
2020-12-07 | 7.6 | 7.4 | 7.6 | 7.45 | 274900.0 | 7.34 |
2020-12-04 | 7.63 | 7.4 | 7.44 | 7.62 | 212200.0 | 7.51 |
2020-12-03 | 7.4 | 7.22 | 7.29 | 7.31 | 223900.0 | 7.2 |
2020-12-02 | 7.35 | 7.09 | 7.09 | 7.27 | 177300.0 | 7.16 |
2020-12-01 | 7.27 | 7.1 | 7.19 | 7.1 | 190000.0 | 7.0 |
2020-11-30 | 7.32 | 7.05 | 7.32 | 7.06 | 321200.0 | 6.96 |
2020-11-27 | 7.48 | 7.31 | 7.42 | 7.38 | 145800.0 | 7.27 |
2020-11-25 | 7.58 | 7.42 | 7.58 | 7.46 | 268600.0 | 7.35 |
2020-11-24 | 7.66 | 7.45 | 7.45 | 7.6 | 259200.0 | 7.49 |
2020-11-23 | 7.31 | 7.0 | 7.0 | 7.31 | 297500.0 | 7.2 |
2020-11-20 | 7.0 | 6.93 | 6.99 | 6.96 | 80200.0 | 6.86 |
2020-11-19 | 6.98 | 6.81 | 6.88 | 6.98 | 115500.0 | 6.88 |
2020-11-18 | 7.06 | 6.85 | 6.96 | 6.85 | 235300.0 | 6.75 |
2020-11-17 | 6.93 | 6.76 | 6.85 | 6.91 | 273400.0 | 6.81 |
2020-11-16 | 6.94 | 6.75 | 6.79 | 6.89 | 307800.0 | 6.79 |
2020-11-13 | 6.63 | 6.45 | 6.45 | 6.63 | 113200.0 | 6.53 |
2020-11-12 | 6.57 | 6.4 | 6.51 | 6.44 | 187000.0 | 6.3 |
2020-11-11 | 6.73 | 6.55 | 6.66 | 6.56 | 121700.0 | 6.42 |
2020-11-10 | 6.62 | 6.43 | 6.48 | 6.61 | 236400.0 | 6.47 |
2020-11-09 | 6.5 | 6.24 | 6.27 | 6.43 | 360600.0 | 6.29 |
2020-11-06 | 5.94 | 5.77 | 5.89 | 5.78 | 111100.0 | 5.65 |
2020-11-05 | 5.96 | 5.87 | 5.88 | 5.9 | 233000.0 | 5.77 |
2020-11-04 | 5.94 | 5.72 | 5.79 | 5.85 | 172500.0 | 5.72 |
2020-11-03 | 5.94 | 5.76 | 5.89 | 5.78 | 143200.0 | 5.65 |
2020-11-02 | 5.85 | 5.62 | 5.65 | 5.82 | 287100.0 | 5.69 |
2020-10-30 | 5.67 | 5.51 | 5.59 | 5.6 | 138900.0 | 5.48 |
2020-10-29 | 5.61 | 5.4 | 5.45 | 5.59 | 142500.0 | 5.47 |
2020-10-28 | 5.7 | 5.5 | 5.7 | 5.54 | 274000.0 | 5.42 |
2020-10-27 | 5.8 | 5.75 | 5.79 | 5.76 | 142800.0 | 5.63 |
2020-10-26 | 5.91 | 5.78 | 5.89 | 5.81 | 137700.0 | 5.68 |
2020-10-23 | 6.06 | 5.92 | 6.03 | 5.96 | 123200.0 | 5.83 |
2020-10-22 | 6.02 | 5.73 | 5.77 | 6.0 | 254400.0 | 5.87 |
2020-10-21 | 5.92 | 5.85 | 5.9 | 5.85 | 180100.0 | 5.72 |
2020-10-20 | 5.96 | 5.9 | 5.95 | 5.94 | 145500.0 | 5.81 |
2020-10-19 | 6.01 | 5.86 | 5.98 | 5.9 | 159700.0 | 5.77 |
2020-10-16 | 6.05 | 5.96 | 6.04 | 5.96 | 205700.0 | 5.83 |
2020-10-15 | 6.09 | 5.92 | 6.0 | 6.08 | 184300.0 | 5.95 |
2020-10-14 | 6.19 | 6.04 | 6.08 | 6.05 | 179100.0 | 5.92 |
2020-10-13 | 6.18 | 6.09 | 6.16 | 6.11 | 230600.0 | 5.93 |
2020-10-12 | 6.2 | 6.12 | 6.14 | 6.16 | 154100.0 | 5.98 |
2020-10-09 | 6.38 | 6.11 | 6.33 | 6.17 | 231700.0 | 5.99 |
2020-10-08 | 6.36 | 6.1 | 6.12 | 6.28 | 194600.0 | 6.1 |
2020-10-07 | 6.08 | 5.98 | 6.02 | 6.08 | 136500.0 | 5.9 |
2020-10-06 | 6.13 | 5.98 | 6.06 | 5.98 | 171800.0 | 5.81 |
2020-10-05 | 6.02 | 5.9 | 5.91 | 6.0 | 133900.0 | 5.82 |
2020-10-02 | 5.88 | 5.62 | 5.68 | 5.87 | 189000.0 | 5.7 |
2020-10-01 | 5.92 | 5.78 | 5.92 | 5.8 | 292000.0 | 5.63 |
2020-09-30 | 6.03 | 5.94 | 5.96 | 5.97 | 125400.0 | 5.8 |
2020-09-29 | 6.08 | 5.89 | 6.08 | 5.94 | 176500.0 | 5.77 |
2020-09-28 | 6.13 | 6.01 | 6.01 | 6.06 | 115100.0 | 5.88 |
2020-09-25 | 5.98 | 5.87 | 5.93 | 5.96 | 105300.0 | 5.79 |
2020-09-24 | 6.05 | 5.85 | 5.9 | 5.95 | 200500.0 | 5.78 |
2020-09-23 | 6.18 | 5.91 | 6.15 | 5.91 | 188300.0 | 5.74 |
2020-09-22 | 6.31 | 6.14 | 6.18 | 6.15 | 133800.0 | 5.97 |
2020-09-21 | 6.31 | 6.1 | 6.28 | 6.21 | 168300.0 | 6.03 |
2020-09-18 | 6.46 | 6.37 | 6.45 | 6.39 | 176900.0 | 6.2 |
2020-09-17 | 6.51 | 6.38 | 6.47 | 6.46 | 140500.0 | 6.27 |
2020-09-16 | 6.6 | 6.34 | 6.34 | 6.52 | 251200.0 | 6.33 |
2020-09-15 | 6.51 | 6.32 | 6.46 | 6.33 | 364300.0 | 6.14 |
2020-09-14 | 6.52 | 6.43 | 6.46 | 6.48 | 204100.0 | 6.29 |
2020-09-11 | 6.5 | 6.45 | 6.45 | 6.47 | 185800.0 | 6.24 |
2020-09-10 | 6.65 | 6.43 | 6.65 | 6.44 | 160400.0 | 6.21 |
2020-09-09 | 6.66 | 6.58 | 6.6 | 6.6 | 100900.0 | 6.36 |
2020-09-08 | 6.69 | 6.5 | 6.69 | 6.56 | 235000.0 | 6.32 |
2020-09-04 | 6.9 | 6.74 | 6.85 | 6.74 | 85000.0 | 6.5 |
2020-09-03 | 6.95 | 6.8 | 6.85 | 6.81 | 133700.0 | 6.56 |
2020-09-02 | 6.92 | 6.85 | 6.88 | 6.87 | 104600.0 | 6.62 |
2020-09-01 | 6.99 | 6.85 | 6.88 | 6.85 | 135600.0 | 6.6 |
2020-08-31 | 7.08 | 6.91 | 7.08 | 6.92 | 104700.0 | 6.67 |
2020-08-28 | 7.07 | 6.94 | 6.94 | 7.07 | 91100.0 | 6.81 |
2020-08-27 | 6.98 | 6.89 | 6.92 | 6.95 | 99600.0 | 6.7 |
2020-08-26 | 7.01 | 6.91 | 7.0 | 6.92 | 145700.0 | 6.67 |
2020-08-25 | 7.12 | 6.97 | 7.11 | 6.99 | 84200.0 | 6.74 |
2020-08-24 | 7.12 | 6.98 | 7.01 | 7.1 | 112800.0 | 6.84 |
2020-08-21 | 6.98 | 6.9 | 6.94 | 6.96 | 158000.0 | 6.71 |
2020-08-20 | 7.09 | 6.98 | 7.01 | 7.02 | 97400.0 | 6.77 |
2020-08-19 | 7.17 | 7.06 | 7.13 | 7.09 | 86700.0 | 6.83 |
2020-08-18 | 7.29 | 7.12 | 7.24 | 7.14 | 130500.0 | 6.88 |
2020-08-17 | 7.34 | 7.17 | 7.32 | 7.23 | 194600.0 | 6.97 |
2020-08-14 | 7.29 | 7.14 | 7.2 | 7.29 | 125700.0 | 7.03 |
2020-08-13 | 7.4 | 7.22 | 7.32 | 7.22 | 142000.0 | 6.96 |
2020-08-12 | 7.51 | 7.37 | 7.46 | 7.38 | 223700.0 | 7.07 |
2020-08-11 | 7.67 | 7.37 | 7.57 | 7.37 | 457200.0 | 7.06 |
2020-08-10 | 7.44 | 7.23 | 7.23 | 7.44 | 217800.0 | 7.12 |
2020-08-07 | 7.25 | 7.02 | 7.16 | 7.25 | 154900.0 | 6.94 |
2020-08-06 | 7.26 | 7.13 | 7.24 | 7.18 | 95000.0 | 6.88 |
2020-08-05 | 7.29 | 7.2 | 7.2 | 7.2 | 140700.0 | 6.89 |
2020-08-04 | 7.14 | 6.95 | 6.95 | 7.14 | 129500.0 | 6.84 |
2020-08-03 | 7.03 | 6.94 | 6.97 | 7.01 | 179500.0 | 6.71 |
2020-07-31 | 6.98 | 6.91 | 6.98 | 6.96 | 174100.0 | 6.66 |
2020-07-30 | 7.08 | 6.94 | 7.08 | 6.98 | 197500.0 | 6.68 |
2020-07-29 | 7.2 | 7.02 | 7.02 | 7.2 | 93200.0 | 6.89 |
2020-07-28 | 7.17 | 7.0 | 7.13 | 7.04 | 131600.0 | 6.74 |
2020-07-27 | 7.19 | 7.08 | 7.08 | 7.19 | 89300.0 | 6.88 |
2020-07-24 | 7.15 | 7.06 | 7.09 | 7.08 | 248900.0 | 6.78 |
2020-07-23 | 7.16 | 7.07 | 7.07 | 7.11 | 124600.0 | 6.81 |
2020-07-22 | 7.19 | 7.1 | 7.19 | 7.1 | 161600.0 | 6.8 |
2020-07-21 | 7.33 | 7.04 | 7.04 | 7.24 | 293300.0 | 6.93 |
2020-07-20 | 7.1 | 6.97 | 7.03 | 6.98 | 183100.0 | 6.68 |
2020-07-17 | 7.14 | 7.04 | 7.11 | 7.06 | 143400.0 | 6.76 |
2020-07-16 | 7.17 | 7.02 | 7.08 | 7.08 | 111100.0 | 6.78 |
2020-07-15 | 7.22 | 7.08 | 7.09 | 7.12 | 146900.0 | 6.82 |
2020-07-14 | 7.03 | 6.76 | 6.81 | 7.02 | 140000.0 | 6.72 |
2020-07-13 | 6.98 | 6.84 | 6.88 | 6.85 | 187200.0 | 6.51 |
2020-07-10 | 6.88 | 6.66 | 6.66 | 6.88 | 81500.0 | 6.54 |
2020-07-09 | 6.99 | 6.68 | 6.92 | 6.71 | 201000.0 | 6.38 |
2020-07-08 | 7.06 | 6.86 | 6.86 | 6.99 | 125700.0 | 6.65 |
2020-07-07 | 7.13 | 6.94 | 7.08 | 6.95 | 143000.0 | 6.61 |
2020-07-06 | 7.25 | 7.02 | 7.23 | 7.1 | 211300.0 | 6.75 |
2020-07-02 | 7.22 | 7.09 | 7.15 | 7.12 | 76700.0 | 6.77 |
2020-07-01 | 7.26 | 7.02 | 7.26 | 7.04 | 159700.0 | 6.7 |
2020-06-30 | 7.24 | 6.91 | 6.95 | 7.23 | 280600.0 | 6.88 |
2020-06-29 | 7.05 | 6.92 | 6.92 | 7.0 | 137400.0 | 6.66 |
2020-06-26 | 7.06 | 6.89 | 7.06 | 6.91 | 211900.0 | 6.57 |
2020-06-25 | 7.11 | 6.94 | 6.94 | 7.09 | 232600.0 | 6.74 |
2020-06-24 | 7.23 | 6.96 | 7.23 | 7.03 | 220900.0 | 6.69 |
2020-06-23 | 7.44 | 7.29 | 7.36 | 7.29 | 151900.0 | 6.93 |
2020-06-22 | 7.35 | 7.21 | 7.21 | 7.33 | 95400.0 | 6.97 |
2020-06-19 | 7.52 | 7.25 | 7.5 | 7.25 | 155200.0 | 6.89 |
2020-06-18 | 7.41 | 7.18 | 7.21 | 7.35 | 165300.0 | 6.99 |
2020-06-17 | 7.49 | 7.27 | 7.45 | 7.27 | 221200.0 | 6.91 |
2020-06-16 | 7.57 | 7.33 | 7.51 | 7.44 | 263700.0 | 7.08 |
2020-06-15 | 7.34 | 6.94 | 6.98 | 7.27 | 216800.0 | 6.91 |
2020-06-12 | 7.43 | 7.06 | 7.34 | 7.21 | 255100.0 | 6.86 |
2020-06-11 | 7.53 | 7.07 | 7.44 | 7.1 | 358200.0 | 6.71 |
2020-06-10 | 8.03 | 7.76 | 8.03 | 7.85 | 196400.0 | 7.42 |
2020-06-09 | 8.25 | 8.02 | 8.25 | 8.06 | 262000.0 | 7.61 |
2020-06-08 | 8.43 | 8.19 | 8.34 | 8.39 | 307900.0 | 7.93 |
2020-06-05 | 8.29 | 8.0 | 8.0 | 8.19 | 287100.0 | 7.74 |
2020-06-04 | 7.8 | 7.64 | 7.75 | 7.75 | 163800.0 | 7.32 |
2020-06-03 | 7.76 | 7.67 | 7.69 | 7.76 | 161400.0 | 7.33 |
2020-06-02 | 7.62 | 7.51 | 7.51 | 7.6 | 142800.0 | 7.18 |
2020-06-01 | 7.47 | 7.31 | 7.34 | 7.45 | 115300.0 | 7.04 |
2020-05-29 | 7.34 | 7.19 | 7.28 | 7.29 | 114300.0 | 6.89 |
2020-05-28 | 7.44 | 7.26 | 7.44 | 7.29 | 146200.0 | 6.89 |
2020-05-27 | 7.5 | 7.27 | 7.5 | 7.41 | 127400.0 | 7.0 |
2020-05-26 | 7.4 | 7.3 | 7.35 | 7.33 | 133000.0 | 6.92 |
2020-05-22 | 7.21 | 7.06 | 7.19 | 7.21 | 86000.0 | 6.81 |
2020-05-21 | 7.3 | 7.1 | 7.28 | 7.2 | 218100.0 | 6.8 |
2020-05-20 | 7.26 | 7.12 | 7.15 | 7.24 | 171100.0 | 6.84 |
2020-05-19 | 7.17 | 6.99 | 7.11 | 6.99 | 225500.0 | 6.6 |
2020-05-18 | 7.2 | 7.05 | 7.05 | 7.18 | 253400.0 | 6.78 |
2020-05-15 | 6.9 | 6.75 | 6.81 | 6.8 | 67600.0 | 6.42 |
2020-05-14 | 6.87 | 6.51 | 6.59 | 6.83 | 129700.0 | 6.45 |
2020-05-13 | 7.05 | 6.73 | 7.02 | 6.76 | 266300.0 | 6.34 |
2020-05-12 | 7.25 | 7.05 | 7.25 | 7.06 | 90200.0 | 6.62 |
2020-05-11 | 7.24 | 7.1 | 7.21 | 7.15 | 215000.0 | 6.71 |
2020-05-08 | 7.26 | 7.12 | 7.19 | 7.25 | 78400.0 | 6.8 |
2020-05-07 | 7.12 | 6.97 | 6.97 | 7.06 | 173200.0 | 6.62 |
2020-05-06 | 7.1 | 6.81 | 7.05 | 6.84 | 170200.0 | 6.42 |
2020-05-05 | 7.35 | 7.0 | 7.25 | 7.0 | 244700.0 | 6.57 |
2020-05-04 | 7.01 | 6.62 | 6.73 | 7.01 | 202200.0 | 6.58 |
2020-05-01 | 7.19 | 6.8 | 7.09 | 6.86 | 368700.0 | 6.44 |
2020-04-30 | 7.35 | 7.05 | 7.35 | 7.22 | 418400.0 | 6.77 |
2020-04-29 | 7.46 | 7.26 | 7.31 | 7.45 | 251500.0 | 6.99 |
2020-04-28 | 7.18 | 6.91 | 7.02 | 7.13 | 168500.0 | 6.69 |
2020-04-27 | 7.09 | 6.73 | 7.09 | 6.87 | 330500.0 | 6.44 |
2020-04-24 | 7.3 | 6.92 | 7.22 | 7.08 | 229000.0 | 6.64 |
2020-04-23 | 7.18 | 6.97 | 7.09 | 7.05 | 239000.0 | 6.61 |
2020-04-22 | 6.91 | 6.51 | 6.56 | 6.86 | 281500.0 | 6.44 |
2020-04-21 | 6.44 | 6.21 | 6.31 | 6.44 | 259700.0 | 6.04 |
2020-04-20 | 6.87 | 6.27 | 6.37 | 6.54 | 452700.0 | 6.14 |
2020-04-17 | 6.82 | 6.36 | 6.45 | 6.82 | 275700.0 | 6.4 |
2020-04-16 | 6.71 | 6.26 | 6.62 | 6.26 | 198500.0 | 5.87 |
2020-04-15 | 6.71 | 6.33 | 6.61 | 6.58 | 274200.0 | 6.17 |
2020-04-14 | 7.59 | 6.89 | 7.59 | 6.99 | 394500.0 | 6.56 |
2020-04-13 | 7.79 | 7.34 | 7.79 | 7.51 | 229100.0 | 6.98 |
2020-04-09 | 8.05 | 7.25 | 7.72 | 7.45 | 433400.0 | 6.93 |
2020-04-08 | 7.24 | 6.68 | 6.68 | 7.21 | 219900.0 | 6.7 |
2020-04-07 | 7.03 | 6.65 | 7.03 | 6.69 | 323000.0 | 6.22 |
2020-04-06 | 6.69 | 6.41 | 6.6 | 6.58 | 342600.0 | 6.12 |
2020-04-03 | 6.96 | 6.32 | 6.95 | 6.53 | 191900.0 | 6.07 |
2020-04-02 | 6.95 | 6.35 | 6.35 | 6.65 | 429900.0 | 6.18 |
2020-04-01 | 6.34 | 6.0 | 6.05 | 6.21 | 247200.0 | 5.77 |
2020-03-31 | 6.7 | 6.11 | 6.25 | 6.3 | 488200.0 | 5.86 |
2020-03-30 | 6.25 | 5.71 | 5.82 | 5.98 | 475200.0 | 5.56 |
2020-03-27 | 6.1 | 5.77 | 5.87 | 5.96 | 284500.0 | 5.54 |
2020-03-26 | 6.46 | 6.11 | 6.11 | 6.19 | 427000.0 | 5.75 |
2020-03-25 | 6.43 | 5.71 | 5.77 | 6.16 | 278100.0 | 5.73 |
2020-03-24 | 5.74 | 5.02 | 5.04 | 5.68 | 250900.0 | 5.28 |
2020-03-23 | 5.03 | 4.62 | 5.0 | 4.84 | 337800.0 | 4.5 |
2020-03-20 | 5.26 | 4.81 | 4.86 | 5.06 | 545700.0 | 4.7 |
2020-03-19 | 4.97 | 4.39 | 4.72 | 4.78 | 462300.0 | 4.44 |
2020-03-18 | 5.27 | 4.14 | 5.19 | 4.58 | 612500.0 | 4.26 |
2020-03-17 | 6.06 | 5.63 | 6.06 | 5.66 | 378600.0 | 5.26 |
2020-03-16 | 6.37 | 5.7 | 5.85 | 6.08 | 377800.0 | 5.65 |
2020-03-13 | 6.57 | 5.86 | 6.5 | 6.57 | 352500.0 | 6.11 |
2020-03-12 | 6.79 | 5.85 | 6.79 | 6.25 | 391200.0 | 5.75 |
2020-03-11 | 7.82 | 7.24 | 7.66 | 7.29 | 306100.0 | 6.7 |
2020-03-10 | 8.47 | 7.56 | 8.41 | 7.92 | 519000.0 | 7.28 |
2020-03-09 | 8.35 | 8.0 | 8.05 | 8.02 | 546100.0 | 7.37 |
2020-03-06 | 9.65 | 9.31 | 9.57 | 9.42 | 363400.0 | 8.66 |
2020-03-05 | 10.05 | 9.73 | 9.77 | 9.84 | 247700.0 | 9.05 |
2020-03-04 | 9.99 | 9.65 | 9.7 | 9.96 | 384200.0 | 9.16 |
2020-03-03 | 10.06 | 9.55 | 10.06 | 9.61 | 331000.0 | 8.84 |
2020-03-02 | 10.0 | 9.76 | 9.84 | 9.98 | 332500.0 | 9.18 |
2020-02-28 | 9.83 | 9.15 | 9.5 | 9.78 | 584400.0 | 8.99 |
2020-02-27 | 10.16 | 9.7 | 10.11 | 9.75 | 399800.0 | 8.97 |
2020-02-26 | 10.69 | 10.3 | 10.51 | 10.3 | 358600.0 | 9.47 |
2020-02-25 | 11.1 | 10.48 | 11.08 | 10.56 | 456700.0 | 9.71 |
2020-02-24 | 11.29 | 11.06 | 11.25 | 11.07 | 274400.0 | 10.18 |
2020-02-21 | 11.61 | 11.5 | 11.59 | 11.57 | 150200.0 | 10.64 |
2020-02-20 | 11.76 | 11.63 | 11.63 | 11.69 | 154300.0 | 10.75 |
2020-02-19 | 11.7 | 11.51 | 11.61 | 11.66 | 153400.0 | 10.72 |
2020-02-18 | 11.55 | 11.41 | 11.5 | 11.55 | 170100.0 | 10.62 |