名前 | MFS Intermediate High Income Fund Common Stock |
ティッカー | CIF |
国 | United States |
上場年 | nan |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 2.62 | 2.58 | 2.59 | 2.59 | 55800.0 | 2.59 |
2021-02-12 | 2.65 | 2.6 | 2.6 | 2.63 | 94900.0 | 2.61 |
2021-02-11 | 2.62 | 2.53 | 2.55 | 2.6 | 156100.0 | 2.58 |
2021-02-10 | 2.55 | 2.51 | 2.53 | 2.52 | 49500.0 | 2.5 |
2021-02-09 | 2.54 | 2.51 | 2.51 | 2.53 | 61900.0 | 2.51 |
2021-02-08 | 2.52 | 2.49 | 2.5 | 2.5 | 105100.0 | 2.48 |
2021-02-05 | 2.52 | 2.5 | 2.52 | 2.5 | 131100.0 | 2.48 |
2021-02-04 | 2.52 | 2.5 | 2.5 | 2.52 | 375000.0 | 2.5 |
2021-02-03 | 2.52 | 2.49 | 2.5 | 2.51 | 49800.0 | 2.49 |
2021-02-02 | 2.53 | 2.48 | 2.52 | 2.5 | 72800.0 | 2.48 |
2021-02-01 | 2.51 | 2.49 | 2.5 | 2.49 | 80900.0 | 2.47 |
2021-01-29 | 2.56 | 2.51 | 2.56 | 2.51 | 61900.0 | 2.49 |
2021-01-28 | 2.55 | 2.5 | 2.55 | 2.54 | 60100.0 | 2.52 |
2021-01-27 | 2.55 | 2.48 | 2.54 | 2.53 | 68200.0 | 2.51 |
2021-01-26 | 2.53 | 2.49 | 2.52 | 2.51 | 58600.0 | 2.49 |
2021-01-25 | 2.51 | 2.48 | 2.49 | 2.51 | 81000.0 | 2.49 |
2021-01-22 | 2.51 | 2.49 | 2.5 | 2.49 | 54900.0 | 2.47 |
2021-01-21 | 2.56 | 2.49 | 2.56 | 2.52 | 117200.0 | 2.5 |
2021-01-20 | 2.53 | 2.49 | 2.49 | 2.5 | 57000.0 | 2.48 |
2021-01-19 | 2.54 | 2.48 | 2.5 | 2.48 | 74300.0 | 2.46 |
2021-01-15 | 2.54 | 2.47 | 2.52 | 2.49 | 151000.0 | 2.45 |
2021-01-14 | 2.6 | 2.52 | 2.54 | 2.52 | 54400.0 | 2.48 |
2021-01-13 | 2.58 | 2.53 | 2.55 | 2.54 | 68400.0 | 2.5 |
2021-01-12 | 2.57 | 2.54 | 2.54 | 2.56 | 50500.0 | 2.52 |
2021-01-11 | 2.57 | 2.53 | 2.53 | 2.56 | 76000.0 | 2.52 |
2021-01-08 | 2.6 | 2.54 | 2.56 | 2.55 | 56400.0 | 2.51 |
2021-01-07 | 2.61 | 2.55 | 2.61 | 2.56 | 48300.0 | 2.52 |
2021-01-06 | 2.58 | 2.56 | 2.58 | 2.58 | 24200.0 | 2.54 |
2021-01-05 | 2.57 | 2.54 | 2.56 | 2.57 | 54900.0 | 2.53 |
2021-01-04 | 2.56 | 2.53 | 2.56 | 2.54 | 46100.0 | 2.5 |
2020-12-31 | 2.61 | 2.52 | 2.57 | 2.54 | 28900.0 | 2.5 |
2020-12-30 | 2.62 | 2.51 | 2.51 | 2.56 | 116000.0 | 2.52 |
2020-12-29 | 2.56 | 2.44 | 2.47 | 2.54 | 89100.0 | 2.5 |
2020-12-28 | 2.49 | 2.45 | 2.46 | 2.45 | 26900.0 | 2.41 |
2020-12-24 | 2.48 | 2.45 | 2.46 | 2.46 | 31400.0 | 2.42 |
2020-12-23 | 2.47 | 2.44 | 2.45 | 2.47 | 34800.0 | 2.43 |
2020-12-22 | 2.47 | 2.44 | 2.44 | 2.46 | 31800.0 | 2.42 |
2020-12-21 | 2.49 | 2.43 | 2.48 | 2.46 | 56300.0 | 2.42 |
2020-12-18 | 2.5 | 2.43 | 2.47 | 2.45 | 58300.0 | 2.41 |
2020-12-17 | 2.49 | 2.46 | 2.47 | 2.46 | 70900.0 | 2.42 |
2020-12-16 | 2.48 | 2.46 | 2.47 | 2.47 | 52600.0 | 2.43 |
2020-12-15 | 2.48 | 2.46 | 2.47 | 2.46 | 70200.0 | 2.42 |
2020-12-14 | 2.57 | 2.49 | 2.51 | 2.49 | 96600.0 | 2.43 |
2020-12-11 | 2.53 | 2.48 | 2.52 | 2.5 | 204400.0 | 2.44 |
2020-12-10 | 2.56 | 2.49 | 2.51 | 2.56 | 118900.0 | 2.5 |
2020-12-09 | 2.56 | 2.51 | 2.53 | 2.51 | 56700.0 | 2.45 |
2020-12-08 | 2.54 | 2.52 | 2.52 | 2.53 | 78500.0 | 2.47 |
2020-12-07 | 2.64 | 2.52 | 2.59 | 2.55 | 113300.0 | 2.49 |
2020-12-04 | 2.59 | 2.57 | 2.58 | 2.59 | 34600.0 | 2.53 |
2020-12-03 | 2.58 | 2.52 | 2.52 | 2.57 | 56000.0 | 2.51 |
2020-12-02 | 2.52 | 2.5 | 2.5 | 2.51 | 107500.0 | 2.45 |
2020-12-01 | 2.5 | 2.47 | 2.5 | 2.49 | 48000.0 | 2.43 |
2020-11-30 | 2.49 | 2.44 | 2.45 | 2.47 | 72600.0 | 2.41 |
2020-11-27 | 2.48 | 2.44 | 2.47 | 2.45 | 29800.0 | 2.39 |
2020-11-25 | 2.51 | 2.46 | 2.5 | 2.46 | 57000.0 | 2.4 |
2020-11-24 | 2.55 | 2.46 | 2.53 | 2.49 | 69300.0 | 2.43 |
2020-11-23 | 2.55 | 2.52 | 2.52 | 2.52 | 41300.0 | 2.46 |
2020-11-20 | 2.57 | 2.51 | 2.57 | 2.54 | 105300.0 | 2.48 |
2020-11-19 | 2.56 | 2.53 | 2.53 | 2.55 | 42700.0 | 2.49 |
2020-11-18 | 2.6 | 2.52 | 2.57 | 2.55 | 74500.0 | 2.49 |
2020-11-17 | 2.6 | 2.52 | 2.52 | 2.6 | 40000.0 | 2.54 |
2020-11-16 | 2.59 | 2.57 | 2.57 | 2.58 | 44300.0 | 2.5 |
2020-11-13 | 2.58 | 2.56 | 2.57 | 2.57 | 57800.0 | 2.49 |
2020-11-12 | 2.6 | 2.54 | 2.56 | 2.56 | 26000.0 | 2.48 |
2020-11-11 | 2.63 | 2.49 | 2.5 | 2.59 | 115000.0 | 2.51 |
2020-11-10 | 2.49 | 2.46 | 2.48 | 2.49 | 36700.0 | 2.41 |
2020-11-09 | 2.48 | 2.41 | 2.41 | 2.48 | 100100.0 | 2.4 |
2020-11-06 | 2.4 | 2.36 | 2.36 | 2.39 | 23700.0 | 2.32 |
2020-11-05 | 2.4 | 2.36 | 2.39 | 2.39 | 49900.0 | 2.32 |
2020-11-04 | 2.39 | 2.37 | 2.37 | 2.39 | 23000.0 | 2.32 |
2020-11-03 | 2.38 | 2.36 | 2.37 | 2.37 | 11500.0 | 2.3 |
2020-11-02 | 2.36 | 2.34 | 2.35 | 2.36 | 40400.0 | 2.29 |
2020-10-30 | 2.35 | 2.31 | 2.33 | 2.33 | 48300.0 | 2.26 |
2020-10-29 | 2.33 | 2.31 | 2.31 | 2.32 | 17000.0 | 2.25 |
2020-10-28 | 2.33 | 2.3 | 2.31 | 2.3 | 39300.0 | 2.23 |
2020-10-27 | 2.33 | 2.32 | 2.33 | 2.32 | 26600.0 | 2.25 |
2020-10-26 | 2.38 | 2.32 | 2.38 | 2.32 | 34500.0 | 2.25 |
2020-10-23 | 2.37 | 2.34 | 2.36 | 2.34 | 10500.0 | 2.27 |
2020-10-22 | 2.37 | 2.33 | 2.33 | 2.34 | 20200.0 | 2.27 |
2020-10-21 | 2.36 | 2.34 | 2.35 | 2.34 | 16400.0 | 2.27 |
2020-10-20 | 2.36 | 2.34 | 2.35 | 2.35 | 10900.0 | 2.28 |
2020-10-19 | 2.38 | 2.33 | 2.35 | 2.34 | 21000.0 | 2.27 |
2020-10-16 | 2.38 | 2.34 | 2.36 | 2.35 | 20000.0 | 2.28 |
2020-10-15 | 2.39 | 2.35 | 2.36 | 2.36 | 37300.0 | 2.29 |
2020-10-14 | 2.4 | 2.35 | 2.37 | 2.37 | 52900.0 | 2.3 |
2020-10-13 | 2.41 | 2.37 | 2.41 | 2.38 | 18700.0 | 2.31 |
2020-10-12 | 2.41 | 2.37 | 2.4 | 2.41 | 58200.0 | 2.32 |
2020-10-09 | 2.4 | 2.37 | 2.39 | 2.4 | 41100.0 | 2.31 |
2020-10-08 | 2.4 | 2.36 | 2.39 | 2.39 | 46400.0 | 2.3 |
2020-10-07 | 2.38 | 2.35 | 2.36 | 2.38 | 31200.0 | 2.29 |
2020-10-06 | 2.36 | 2.34 | 2.35 | 2.36 | 58600.0 | 2.27 |
2020-10-05 | 2.35 | 2.33 | 2.34 | 2.35 | 90300.0 | 2.26 |
2020-10-02 | 2.35 | 2.31 | 2.32 | 2.35 | 101200.0 | 2.26 |
2020-10-01 | 2.35 | 2.31 | 2.34 | 2.34 | 48500.0 | 2.25 |
2020-09-30 | 2.33 | 2.31 | 2.33 | 2.33 | 27300.0 | 2.24 |
2020-09-29 | 2.31 | 2.29 | 2.29 | 2.3 | 129500.0 | 2.21 |
2020-09-28 | 2.34 | 2.29 | 2.3 | 2.29 | 113600.0 | 2.2 |
2020-09-25 | 2.31 | 2.27 | 2.31 | 2.29 | 105700.0 | 2.2 |
2020-09-24 | 2.34 | 2.31 | 2.34 | 2.31 | 34100.0 | 2.22 |
2020-09-23 | 2.37 | 2.34 | 2.37 | 2.34 | 80800.0 | 2.25 |
2020-09-22 | 2.37 | 2.34 | 2.34 | 2.37 | 47200.0 | 2.28 |
2020-09-21 | 2.37 | 2.32 | 2.32 | 2.37 | 138200.0 | 2.28 |
2020-09-18 | 2.37 | 2.34 | 2.37 | 2.36 | 110400.0 | 2.27 |
2020-09-17 | 2.37 | 2.32 | 2.36 | 2.37 | 84000.0 | 2.28 |
2020-09-16 | 2.38 | 2.34 | 2.34 | 2.38 | 41100.0 | 2.29 |
2020-09-15 | 2.35 | 2.33 | 2.33 | 2.35 | 71900.0 | 2.26 |
2020-09-14 | 2.38 | 2.32 | 2.32 | 2.35 | 152900.0 | 2.24 |
2020-09-11 | 2.35 | 2.32 | 2.33 | 2.32 | 59000.0 | 2.21 |
2020-09-10 | 2.34 | 2.32 | 2.33 | 2.34 | 209500.0 | 2.23 |
2020-09-09 | 2.32 | 2.29 | 2.3 | 2.32 | 24800.0 | 2.21 |
2020-09-08 | 2.31 | 2.29 | 2.3 | 2.31 | 66100.0 | 2.2 |
2020-09-04 | 2.32 | 2.29 | 2.31 | 2.3 | 83500.0 | 2.19 |
2020-09-03 | 2.34 | 2.31 | 2.34 | 2.31 | 111600.0 | 2.2 |
2020-09-02 | 2.34 | 2.31 | 2.32 | 2.33 | 62500.0 | 2.22 |
2020-09-01 | 2.33 | 2.3 | 2.3 | 2.32 | 45300.0 | 2.21 |
2020-08-31 | 2.33 | 2.3 | 2.33 | 2.3 | 64600.0 | 2.19 |
2020-08-28 | 2.32 | 2.3 | 2.31 | 2.3 | 19900.0 | 2.19 |
2020-08-27 | 2.33 | 2.31 | 2.33 | 2.32 | 22100.0 | 2.21 |
2020-08-26 | 2.33 | 2.3 | 2.3 | 2.31 | 67600.0 | 2.2 |
2020-08-25 | 2.33 | 2.3 | 2.3 | 2.31 | 53800.0 | 2.2 |
2020-08-24 | 2.32 | 2.3 | 2.31 | 2.3 | 72600.0 | 2.19 |
2020-08-21 | 2.32 | 2.29 | 2.32 | 2.29 | 44700.0 | 2.19 |
2020-08-20 | 2.34 | 2.31 | 2.34 | 2.32 | 91700.0 | 2.21 |
2020-08-19 | 2.34 | 2.32 | 2.33 | 2.33 | 46800.0 | 2.22 |
2020-08-18 | 2.34 | 2.32 | 2.32 | 2.33 | 65900.0 | 2.22 |
2020-08-17 | 2.37 | 2.32 | 2.33 | 2.33 | 162300.0 | 2.21 |
2020-08-14 | 2.34 | 2.31 | 2.33 | 2.33 | 82700.0 | 2.21 |
2020-08-13 | 2.35 | 2.32 | 2.32 | 2.33 | 130700.0 | 2.21 |
2020-08-12 | 2.34 | 2.31 | 2.33 | 2.33 | 116400.0 | 2.21 |
2020-08-11 | 2.34 | 2.33 | 2.34 | 2.33 | 27400.0 | 2.21 |
2020-08-10 | 2.34 | 2.32 | 2.33 | 2.33 | 158000.0 | 2.21 |
2020-08-07 | 2.33 | 2.3 | 2.33 | 2.32 | 88200.0 | 2.2 |
2020-08-06 | 2.33 | 2.3 | 2.3 | 2.31 | 37200.0 | 2.19 |
2020-08-05 | 2.33 | 2.3 | 2.3 | 2.32 | 50700.0 | 2.2 |
2020-08-04 | 2.33 | 2.29 | 2.29 | 2.32 | 50700.0 | 2.2 |
2020-08-03 | 2.3 | 2.26 | 2.26 | 2.29 | 48000.0 | 2.17 |
2020-07-31 | 2.3 | 2.25 | 2.3 | 2.25 | 32600.0 | 2.13 |
2020-07-30 | 2.28 | 2.23 | 2.23 | 2.26 | 44100.0 | 2.14 |
2020-07-29 | 2.27 | 2.24 | 2.27 | 2.25 | 54300.0 | 2.13 |
2020-07-28 | 2.25 | 2.23 | 2.24 | 2.24 | 13700.0 | 2.12 |
2020-07-27 | 2.27 | 2.22 | 2.25 | 2.26 | 55500.0 | 2.14 |
2020-07-24 | 2.24 | 2.2 | 2.2 | 2.23 | 39600.0 | 2.11 |
2020-07-23 | 2.22 | 2.2 | 2.21 | 2.2 | 36400.0 | 2.08 |
2020-07-22 | 2.22 | 2.21 | 2.21 | 2.21 | 20200.0 | 2.09 |
2020-07-21 | 2.22 | 2.2 | 2.21 | 2.22 | 9500.0 | 2.1 |
2020-07-20 | 2.21 | 2.18 | 2.2 | 2.19 | 81300.0 | 2.07 |
2020-07-17 | 2.2 | 2.18 | 2.2 | 2.19 | 22700.0 | 2.07 |
2020-07-16 | 2.18 | 2.15 | 2.16 | 2.17 | 48100.0 | 2.05 |
2020-07-15 | 2.16 | 2.11 | 2.11 | 2.15 | 65400.0 | 2.04 |
2020-07-14 | 2.17 | 2.14 | 2.14 | 2.15 | 47700.0 | 2.04 |
2020-07-13 | 2.21 | 2.17 | 2.19 | 2.17 | 43100.0 | 2.04 |
2020-07-10 | 2.19 | 2.15 | 2.15 | 2.19 | 72200.0 | 2.05 |
2020-07-09 | 2.17 | 2.15 | 2.16 | 2.15 | 32800.0 | 2.02 |
2020-07-08 | 2.2 | 2.14 | 2.14 | 2.19 | 92300.0 | 2.05 |
2020-07-07 | 2.18 | 2.14 | 2.17 | 2.16 | 79100.0 | 2.03 |
2020-07-06 | 2.16 | 2.14 | 2.15 | 2.14 | 46600.0 | 2.01 |
2020-07-02 | 2.15 | 2.13 | 2.15 | 2.14 | 55900.0 | 2.01 |
2020-07-01 | 2.16 | 2.13 | 2.15 | 2.13 | 54000.0 | 2.0 |
2020-06-30 | 2.15 | 2.11 | 2.14 | 2.15 | 110100.0 | 2.02 |
2020-06-29 | 2.13 | 2.1 | 2.11 | 2.11 | 99300.0 | 1.98 |
2020-06-26 | 2.16 | 2.11 | 2.16 | 2.13 | 65700.0 | 2.0 |
2020-06-25 | 2.16 | 2.14 | 2.14 | 2.14 | 89300.0 | 2.01 |
2020-06-24 | 2.21 | 2.15 | 2.21 | 2.16 | 62000.0 | 2.03 |
2020-06-23 | 2.18 | 2.16 | 2.16 | 2.17 | 34500.0 | 2.04 |
2020-06-22 | 2.18 | 2.15 | 2.17 | 2.15 | 216000.0 | 2.02 |
2020-06-19 | 2.2 | 2.16 | 2.2 | 2.17 | 47100.0 | 2.04 |
2020-06-18 | 2.2 | 2.16 | 2.16 | 2.2 | 55200.0 | 2.06 |
2020-06-17 | 2.22 | 2.16 | 2.16 | 2.17 | 97000.0 | 2.04 |
2020-06-16 | 2.2 | 2.16 | 2.2 | 2.16 | 34500.0 | 2.03 |
2020-06-15 | 2.19 | 2.14 | 2.14 | 2.18 | 77700.0 | 2.03 |
2020-06-12 | 2.24 | 2.17 | 2.18 | 2.18 | 55500.0 | 2.03 |
2020-06-11 | 2.21 | 2.14 | 2.2 | 2.16 | 132500.0 | 2.01 |
2020-06-10 | 2.26 | 2.21 | 2.22 | 2.24 | 47700.0 | 2.08 |
2020-06-09 | 2.25 | 2.22 | 2.23 | 2.22 | 81500.0 | 2.07 |
2020-06-08 | 2.26 | 2.24 | 2.25 | 2.25 | 37600.0 | 2.09 |
2020-06-05 | 2.26 | 2.22 | 2.22 | 2.24 | 85300.0 | 2.08 |
2020-06-04 | 2.25 | 2.19 | 2.22 | 2.2 | 326600.0 | 2.05 |
2020-06-03 | 2.25 | 2.19 | 2.19 | 2.23 | 363900.0 | 2.08 |
2020-06-02 | 2.23 | 2.18 | 2.23 | 2.18 | 108100.0 | 2.03 |
2020-06-01 | 2.23 | 2.16 | 2.23 | 2.17 | 89500.0 | 2.02 |
2020-05-29 | 2.22 | 2.17 | 2.22 | 2.17 | 39500.0 | 2.02 |
2020-05-28 | 2.19 | 2.14 | 2.14 | 2.19 | 93800.0 | 2.04 |
2020-05-27 | 2.16 | 2.11 | 2.16 | 2.14 | 46400.0 | 1.99 |
2020-05-26 | 2.14 | 2.1 | 2.1 | 2.13 | 40400.0 | 1.98 |
2020-05-22 | 2.09 | 2.08 | 2.08 | 2.09 | 37300.0 | 1.94 |
2020-05-21 | 2.09 | 2.07 | 2.08 | 2.08 | 35700.0 | 1.94 |
2020-05-20 | 2.08 | 2.06 | 2.06 | 2.07 | 53200.0 | 1.93 |
2020-05-19 | 2.07 | 2.0 | 2.0 | 2.06 | 97200.0 | 1.92 |
2020-05-18 | 2.02 | 1.98 | 1.98 | 2.02 | 58500.0 | 1.88 |
2020-05-15 | 1.98 | 1.94 | 1.94 | 1.98 | 18400.0 | 1.84 |
2020-05-14 | 1.97 | 1.95 | 1.96 | 1.96 | 14600.0 | 1.82 |
2020-05-13 | 2.0 | 1.97 | 2.0 | 1.98 | 49300.0 | 1.84 |
2020-05-12 | 2.02 | 2.0 | 2.02 | 2.0 | 41900.0 | 1.86 |
2020-05-11 | 2.04 | 2.01 | 2.01 | 2.03 | 79600.0 | 1.87 |
2020-05-08 | 2.03 | 2.01 | 2.01 | 2.03 | 17100.0 | 1.87 |
2020-05-07 | 2.04 | 1.99 | 2.04 | 2.01 | 186200.0 | 1.85 |
2020-05-06 | 2.04 | 2.0 | 2.03 | 2.02 | 122700.0 | 1.86 |
2020-05-05 | 2.05 | 2.02 | 2.05 | 2.04 | 98600.0 | 1.88 |
2020-05-04 | 2.07 | 1.98 | 2.0 | 2.02 | 108400.0 | 1.86 |
2020-05-01 | 2.07 | 2.0 | 2.04 | 2.02 | 121700.0 | 1.86 |
2020-04-30 | 2.1 | 2.04 | 2.1 | 2.06 | 74000.0 | 1.9 |
2020-04-29 | 2.09 | 2.06 | 2.09 | 2.08 | 87900.0 | 1.92 |
2020-04-28 | 2.13 | 2.04 | 2.1 | 2.06 | 89800.0 | 1.9 |
2020-04-27 | 2.11 | 2.08 | 2.1 | 2.1 | 146400.0 | 1.94 |
2020-04-24 | 2.18 | 2.11 | 2.18 | 2.12 | 68200.0 | 1.96 |
2020-04-23 | 2.18 | 2.15 | 2.16 | 2.16 | 30500.0 | 1.99 |
2020-04-22 | 2.17 | 2.12 | 2.12 | 2.17 | 23800.0 | 2.0 |
2020-04-21 | 2.17 | 2.08 | 2.16 | 2.11 | 44200.0 | 1.95 |
2020-04-20 | 2.28 | 2.17 | 2.28 | 2.18 | 60400.0 | 2.01 |
2020-04-17 | 2.26 | 2.21 | 2.25 | 2.24 | 19600.0 | 2.07 |
2020-04-16 | 2.29 | 2.08 | 2.24 | 2.21 | 110200.0 | 2.04 |
2020-04-15 | 2.35 | 2.21 | 2.35 | 2.28 | 23300.0 | 2.1 |
2020-04-14 | 2.31 | 2.19 | 2.31 | 2.29 | 40400.0 | 2.11 |
2020-04-13 | 2.36 | 2.21 | 2.3 | 2.24 | 45400.0 | 2.05 |
2020-04-09 | 2.5 | 2.2 | 2.2 | 2.3 | 260100.0 | 2.11 |
2020-04-08 | 2.14 | 2.08 | 2.09 | 2.13 | 62100.0 | 1.95 |
2020-04-07 | 2.11 | 2.05 | 2.05 | 2.08 | 66800.0 | 1.9 |
2020-04-06 | 2.05 | 1.98 | 2.0 | 2.02 | 90500.0 | 1.85 |
2020-04-03 | 2.04 | 1.96 | 2.03 | 1.98 | 72300.0 | 1.81 |
2020-04-02 | 2.08 | 2.01 | 2.01 | 2.03 | 30500.0 | 1.86 |
2020-04-01 | 2.14 | 2.0 | 2.04 | 2.05 | 41100.0 | 1.88 |
2020-03-31 | 2.16 | 2.0 | 2.15 | 2.1 | 139400.0 | 1.92 |
2020-03-30 | 2.11 | 2.0 | 2.02 | 2.1 | 22800.0 | 1.92 |
2020-03-27 | 2.14 | 2.03 | 2.13 | 2.06 | 51000.0 | 1.89 |
2020-03-26 | 2.12 | 1.9 | 1.97 | 2.11 | 150800.0 | 1.93 |
2020-03-25 | 1.96 | 1.72 | 1.76 | 1.94 | 120600.0 | 1.78 |
2020-03-24 | 1.73 | 1.57 | 1.67 | 1.73 | 115600.0 | 1.58 |
2020-03-23 | 1.65 | 1.54 | 1.6 | 1.6 | 206900.0 | 1.46 |
2020-03-20 | 1.88 | 1.69 | 1.69 | 1.78 | 88100.0 | 1.63 |
2020-03-19 | 1.76 | 1.41 | 1.56 | 1.69 | 181000.0 | 1.55 |
2020-03-18 | 2.05 | 1.55 | 2.05 | 1.69 | 317300.0 | 1.55 |
2020-03-17 | 2.1 | 2.0 | 2.06 | 2.02 | 74800.0 | 1.85 |
2020-03-16 | 2.21 | 2.01 | 2.12 | 2.13 | 117600.0 | 1.93 |
2020-03-13 | 2.2 | 2.1 | 2.12 | 2.19 | 135000.0 | 1.99 |
2020-03-12 | 2.24 | 2.01 | 2.15 | 2.09 | 236800.0 | 1.9 |
2020-03-11 | 2.36 | 2.27 | 2.32 | 2.27 | 54800.0 | 2.06 |
2020-03-10 | 2.49 | 2.34 | 2.44 | 2.37 | 120600.0 | 2.15 |
2020-03-09 | 2.5 | 2.33 | 2.5 | 2.39 | 179800.0 | 2.17 |
2020-03-06 | 2.61 | 2.5 | 2.55 | 2.59 | 142200.0 | 2.35 |
2020-03-05 | 2.76 | 2.64 | 2.72 | 2.67 | 97400.0 | 2.42 |
2020-03-04 | 2.79 | 2.7 | 2.79 | 2.73 | 100500.0 | 2.48 |
2020-03-03 | 2.7 | 2.59 | 2.6 | 2.65 | 172200.0 | 2.4 |
2020-03-02 | 2.57 | 2.42 | 2.56 | 2.57 | 305200.0 | 2.33 |
2020-02-28 | 2.5 | 2.25 | 2.4 | 2.4 | 519200.0 | 2.18 |
2020-02-27 | 2.85 | 2.5 | 2.85 | 2.5 | 365300.0 | 2.27 |
2020-02-26 | 2.9 | 2.85 | 2.88 | 2.9 | 70400.0 | 2.63 |
2020-02-25 | 2.94 | 2.87 | 2.93 | 2.87 | 87000.0 | 2.6 |
2020-02-24 | 2.95 | 2.91 | 2.91 | 2.95 | 55300.0 | 2.67 |
2020-02-21 | 2.95 | 2.92 | 2.92 | 2.93 | 23500.0 | 2.66 |
2020-02-20 | 2.94 | 2.93 | 2.93 | 2.93 | 41200.0 | 2.66 |
2020-02-19 | 2.94 | 2.92 | 2.92 | 2.94 | 19900.0 | 2.67 |
2020-02-18 | 2.96 | 2.9 | 2.9 | 2.95 | 28900.0 | 2.67 |