名前 | BNY Mellon High Yield Strategies Fund Common Stock |
ティッカー | DHF |
国 | United States |
上場年 | 1998.0 |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 3.05 | 3.01 | 3.05 | 3.04 | 2295200.0 | 3.04 |
2021-02-12 | 3.07 | 3.02 | 3.06 | 3.04 | 4626400.0 | 3.04 |
2021-02-11 | 3.08 | 3.02 | 3.04 | 3.06 | 3415800.0 | 3.06 |
2021-02-10 | 3.05 | 3.02 | 3.02 | 3.05 | 1010600.0 | 3.05 |
2021-02-09 | 3.02 | 2.99 | 3.0 | 3.02 | 1829400.0 | 3.02 |
2021-02-08 | 3.01 | 2.98 | 3.01 | 2.99 | 2942300.0 | 2.99 |
2021-02-05 | 3.01 | 2.98 | 3.0 | 3.01 | 4149700.0 | 3.01 |
2021-02-04 | 3.02 | 2.97 | 2.99 | 3.0 | 2787500.0 | 3.0 |
2021-02-03 | 3.0 | 2.97 | 2.98 | 3.0 | 906200.0 | 2.98 |
2021-02-02 | 2.98 | 2.95 | 2.95 | 2.98 | 801600.0 | 2.96 |
2021-02-01 | 2.96 | 2.93 | 2.95 | 2.94 | 897100.0 | 2.92 |
2021-01-29 | 2.97 | 2.93 | 2.96 | 2.93 | 2536900.0 | 2.91 |
2021-01-28 | 2.98 | 2.96 | 2.96 | 2.96 | 1099500.0 | 2.94 |
2021-01-27 | 2.98 | 2.96 | 2.98 | 2.96 | 173100.0 | 2.94 |
2021-01-26 | 2.99 | 2.97 | 2.99 | 2.98 | 211500.0 | 2.96 |
2021-01-25 | 3.0 | 2.97 | 2.99 | 2.97 | 354100.0 | 2.95 |
2021-01-22 | 3.0 | 2.96 | 2.98 | 2.98 | 1284400.0 | 2.96 |
2021-01-21 | 3.0 | 2.97 | 2.99 | 2.99 | 3083000.0 | 2.97 |
2021-01-20 | 2.99 | 2.97 | 2.98 | 2.99 | 357200.0 | 2.97 |
2021-01-19 | 2.98 | 2.96 | 2.97 | 2.97 | 210800.0 | 2.95 |
2021-01-15 | 2.98 | 2.95 | 2.97 | 2.95 | 1358100.0 | 2.93 |
2021-01-14 | 2.99 | 2.95 | 2.99 | 2.97 | 4762700.0 | 2.95 |
2021-01-13 | 2.98 | 2.96 | 2.97 | 2.98 | 1014900.0 | 2.96 |
2021-01-12 | 2.98 | 2.96 | 2.97 | 2.97 | 1092600.0 | 2.95 |
2021-01-11 | 2.98 | 2.95 | 2.97 | 2.97 | 1573100.0 | 2.95 |
2021-01-08 | 2.98 | 2.95 | 2.97 | 2.98 | 1456400.0 | 2.96 |
2021-01-07 | 2.98 | 2.95 | 2.96 | 2.96 | 1689500.0 | 2.94 |
2021-01-06 | 2.97 | 2.94 | 2.96 | 2.96 | 1211600.0 | 2.94 |
2021-01-05 | 2.97 | 2.93 | 2.95 | 2.96 | 1429800.0 | 2.94 |
2021-01-04 | 2.99 | 2.94 | 2.98 | 2.96 | 555400.0 | 2.94 |
2020-12-31 | 3.0 | 2.94 | 2.98 | 3.0 | 3546600.0 | 2.98 |
2020-12-30 | 2.98 | 2.96 | 2.97 | 2.98 | 1838600.0 | 2.96 |
2020-12-29 | 2.97 | 2.94 | 2.96 | 2.96 | 2275900.0 | 2.94 |
2020-12-28 | 3.01 | 2.94 | 2.99 | 2.95 | 3653800.0 | 2.93 |
2020-12-24 | 3.0 | 2.97 | 2.98 | 3.0 | 2049500.0 | 2.96 |
2020-12-23 | 3.0 | 2.96 | 2.97 | 3.0 | 1888900.0 | 2.96 |
2020-12-22 | 2.98 | 2.95 | 2.96 | 2.96 | 2538300.0 | 2.92 |
2020-12-21 | 2.96 | 2.93 | 2.95 | 2.95 | 1387600.0 | 2.91 |
2020-12-18 | 2.99 | 2.95 | 2.99 | 2.96 | 1589800.0 | 2.92 |
2020-12-17 | 2.99 | 2.97 | 2.98 | 2.98 | 1443400.0 | 2.94 |
2020-12-16 | 2.97 | 2.95 | 2.96 | 2.96 | 590400.0 | 2.92 |
2020-12-15 | 2.99 | 2.95 | 2.96 | 2.95 | 1961000.0 | 2.91 |
2020-12-14 | 2.99 | 2.95 | 2.97 | 2.96 | 969200.0 | 2.92 |
2020-12-11 | 2.98 | 2.95 | 2.95 | 2.96 | 950000.0 | 2.92 |
2020-12-10 | 2.96 | 2.94 | 2.94 | 2.95 | 535600.0 | 2.91 |
2020-12-09 | 2.98 | 2.93 | 2.97 | 2.93 | 1103900.0 | 2.89 |
2020-12-08 | 2.98 | 2.95 | 2.96 | 2.97 | 1556900.0 | 2.93 |
2020-12-07 | 3.0 | 2.96 | 3.0 | 2.97 | 702500.0 | 2.93 |
2020-12-04 | 3.0 | 2.96 | 2.98 | 2.99 | 925800.0 | 2.95 |
2020-12-03 | 3.0 | 2.97 | 3.0 | 2.98 | 855300.0 | 2.94 |
2020-12-02 | 3.02 | 2.99 | 3.0 | 3.01 | 1395900.0 | 2.94 |
2020-12-01 | 3.04 | 2.99 | 3.02 | 3.01 | 2080700.0 | 2.94 |
2020-11-30 | 3.01 | 2.95 | 3.01 | 3.01 | 2749300.0 | 2.94 |
2020-11-27 | 3.03 | 3.0 | 3.02 | 3.0 | 1258300.0 | 2.93 |
2020-11-25 | 3.05 | 3.01 | 3.04 | 3.02 | 3101300.0 | 2.95 |
2020-11-24 | 3.06 | 2.98 | 2.98 | 3.03 | 2382000.0 | 2.96 |
2020-11-23 | 2.98 | 2.93 | 2.93 | 2.98 | 1129500.0 | 2.91 |
2020-11-20 | 2.93 | 2.9 | 2.91 | 2.93 | 1058800.0 | 2.87 |
2020-11-19 | 2.92 | 2.88 | 2.89 | 2.91 | 1541700.0 | 2.85 |
2020-11-18 | 2.91 | 2.87 | 2.87 | 2.89 | 3697700.0 | 2.83 |
2020-11-17 | 2.87 | 2.83 | 2.86 | 2.87 | 3299200.0 | 2.81 |
2020-11-16 | 2.87 | 2.84 | 2.85 | 2.86 | 2193200.0 | 2.8 |
2020-11-13 | 2.86 | 2.83 | 2.83 | 2.85 | 2857400.0 | 2.79 |
2020-11-12 | 2.83 | 2.79 | 2.79 | 2.83 | 1350300.0 | 2.77 |
2020-11-11 | 2.8 | 2.78 | 2.8 | 2.79 | 940900.0 | 2.73 |
2020-11-10 | 2.81 | 2.78 | 2.81 | 2.79 | 2021100.0 | 2.73 |
2020-11-09 | 2.84 | 2.78 | 2.82 | 2.79 | 2898500.0 | 2.73 |
2020-11-06 | 2.8 | 2.77 | 2.79 | 2.79 | 2577300.0 | 2.73 |
2020-11-05 | 2.82 | 2.78 | 2.79 | 2.79 | 2213000.0 | 2.73 |
2020-11-04 | 2.8 | 2.78 | 2.79 | 2.8 | 1653800.0 | 2.72 |
2020-11-03 | 2.78 | 2.73 | 2.73 | 2.77 | 2062800.0 | 2.69 |
2020-11-02 | 2.74 | 2.71 | 2.71 | 2.73 | 2411200.0 | 2.65 |
2020-10-30 | 2.72 | 2.69 | 2.72 | 2.7 | 179800.0 | 2.62 |
2020-10-29 | 2.72 | 2.67 | 2.67 | 2.72 | 1732800.0 | 2.64 |
2020-10-28 | 2.7 | 2.67 | 2.7 | 2.67 | 1499100.0 | 2.59 |
2020-10-27 | 2.71 | 2.69 | 2.7 | 2.71 | 1991900.0 | 2.63 |
2020-10-26 | 2.73 | 2.68 | 2.72 | 2.69 | 2548300.0 | 2.61 |
2020-10-23 | 2.74 | 2.71 | 2.72 | 2.71 | 1313400.0 | 2.63 |
2020-10-22 | 2.75 | 2.71 | 2.73 | 2.71 | 2002200.0 | 2.63 |
2020-10-21 | 2.74 | 2.71 | 2.73 | 2.73 | 2132200.0 | 2.65 |
2020-10-20 | 2.73 | 2.69 | 2.7 | 2.73 | 3074400.0 | 2.65 |
2020-10-19 | 2.75 | 2.68 | 2.72 | 2.69 | 2939100.0 | 2.61 |
2020-10-16 | 2.75 | 2.71 | 2.73 | 2.72 | 2272400.0 | 2.64 |
2020-10-15 | 2.75 | 2.72 | 2.73 | 2.72 | 1300300.0 | 2.64 |
2020-10-14 | 2.78 | 2.74 | 2.76 | 2.75 | 2326700.0 | 2.67 |
2020-10-13 | 2.79 | 2.75 | 2.78 | 2.75 | 1956000.0 | 2.67 |
2020-10-12 | 2.79 | 2.77 | 2.77 | 2.78 | 1680000.0 | 2.7 |
2020-10-09 | 2.8 | 2.76 | 2.78 | 2.76 | 3892300.0 | 2.68 |
2020-10-08 | 2.81 | 2.76 | 2.78 | 2.77 | 3232700.0 | 2.69 |
2020-10-07 | 2.8 | 2.76 | 2.77 | 2.78 | 1159400.0 | 2.68 |
2020-10-06 | 2.78 | 2.74 | 2.75 | 2.75 | 2375500.0 | 2.65 |
2020-10-05 | 2.77 | 2.74 | 2.75 | 2.75 | 1905900.0 | 2.65 |
2020-10-02 | 2.74 | 2.7 | 2.72 | 2.74 | 1486500.0 | 2.64 |
2020-10-01 | 2.74 | 2.72 | 2.72 | 2.72 | 837800.0 | 2.62 |
2020-09-30 | 2.76 | 2.71 | 2.75 | 2.71 | 2563000.0 | 2.61 |
2020-09-29 | 2.75 | 2.73 | 2.75 | 2.74 | 1225300.0 | 2.64 |
2020-09-28 | 2.75 | 2.72 | 2.72 | 2.74 | 2838000.0 | 2.64 |
2020-09-25 | 2.73 | 2.7 | 2.72 | 2.71 | 2136800.0 | 2.61 |
2020-09-24 | 2.74 | 2.71 | 2.73 | 2.72 | 645100.0 | 2.62 |
2020-09-23 | 2.78 | 2.71 | 2.78 | 2.72 | 515500.0 | 2.62 |
2020-09-22 | 2.78 | 2.76 | 2.76 | 2.78 | 1386100.0 | 2.68 |
2020-09-21 | 2.77 | 2.74 | 2.76 | 2.75 | 2814700.0 | 2.65 |
2020-09-18 | 2.81 | 2.77 | 2.79 | 2.78 | 3241200.0 | 2.68 |
2020-09-17 | 2.8 | 2.77 | 2.77 | 2.8 | 839600.0 | 2.7 |
2020-09-16 | 2.79 | 2.76 | 2.76 | 2.79 | 2109100.0 | 2.69 |
2020-09-15 | 2.77 | 2.74 | 2.75 | 2.77 | 1699700.0 | 2.67 |
2020-09-14 | 2.76 | 2.73 | 2.75 | 2.74 | 2702500.0 | 2.64 |
2020-09-11 | 2.75 | 2.72 | 2.74 | 2.75 | 1193400.0 | 2.65 |
2020-09-10 | 2.76 | 2.73 | 2.75 | 2.74 | 2141600.0 | 2.64 |
2020-09-09 | 2.74 | 2.7 | 2.72 | 2.74 | 487000.0 | 2.64 |
2020-09-08 | 2.74 | 2.69 | 2.74 | 2.73 | 976600.0 | 2.61 |
2020-09-04 | 2.77 | 2.72 | 2.76 | 2.75 | 872400.0 | 2.63 |
2020-09-03 | 2.79 | 2.76 | 2.77 | 2.77 | 195000.0 | 2.65 |
2020-09-02 | 2.79 | 2.78 | 2.79 | 2.79 | 100600.0 | 2.67 |
2020-09-01 | 2.79 | 2.74 | 2.74 | 2.79 | 1480000.0 | 2.67 |
2020-08-31 | 2.77 | 2.73 | 2.76 | 2.74 | 943200.0 | 2.62 |
2020-08-28 | 2.78 | 2.75 | 2.75 | 2.76 | 1326800.0 | 2.64 |
2020-08-27 | 2.77 | 2.75 | 2.76 | 2.77 | 415500.0 | 2.65 |
2020-08-26 | 2.77 | 2.74 | 2.75 | 2.75 | 1512000.0 | 2.63 |
2020-08-25 | 2.77 | 2.73 | 2.74 | 2.74 | 1601900.0 | 2.62 |
2020-08-24 | 2.78 | 2.73 | 2.77 | 2.73 | 2685000.0 | 2.61 |
2020-08-21 | 2.79 | 2.76 | 2.78 | 2.76 | 1247700.0 | 2.64 |
2020-08-20 | 2.78 | 2.76 | 2.78 | 2.77 | 1596100.0 | 2.65 |
2020-08-19 | 2.8 | 2.77 | 2.79 | 2.78 | 2203600.0 | 2.66 |
2020-08-18 | 2.8 | 2.76 | 2.76 | 2.79 | 1638100.0 | 2.67 |
2020-08-17 | 2.79 | 2.75 | 2.77 | 2.77 | 1621400.0 | 2.65 |
2020-08-14 | 2.77 | 2.74 | 2.77 | 2.77 | 971600.0 | 2.65 |
2020-08-13 | 2.8 | 2.75 | 2.79 | 2.76 | 1752600.0 | 2.64 |
2020-08-12 | 2.8 | 2.77 | 2.78 | 2.78 | 435000.0 | 2.66 |
2020-08-11 | 2.8 | 2.77 | 2.8 | 2.77 | 468000.0 | 2.65 |
2020-08-10 | 2.79 | 2.73 | 2.73 | 2.79 | 686000.0 | 2.67 |
2020-08-07 | 2.75 | 2.73 | 2.75 | 2.74 | 148800.0 | 2.62 |
2020-08-06 | 2.78 | 2.74 | 2.75 | 2.74 | 1616800.0 | 2.62 |
2020-08-05 | 2.8 | 2.76 | 2.76 | 2.77 | 1396100.0 | 2.63 |
2020-08-04 | 2.77 | 2.74 | 2.74 | 2.77 | 1043200.0 | 2.63 |
2020-08-03 | 2.76 | 2.73 | 2.73 | 2.75 | 798200.0 | 2.61 |
2020-07-31 | 2.75 | 2.7 | 2.73 | 2.73 | 1413500.0 | 2.59 |
2020-07-30 | 2.74 | 2.71 | 2.73 | 2.73 | 1523200.0 | 2.59 |
2020-07-29 | 2.75 | 2.69 | 2.7 | 2.74 | 409800.0 | 2.6 |
2020-07-28 | 2.7 | 2.66 | 2.66 | 2.7 | 1299900.0 | 2.56 |
2020-07-27 | 2.71 | 2.66 | 2.69 | 2.67 | 886800.0 | 2.53 |
2020-07-24 | 2.7 | 2.66 | 2.66 | 2.68 | 1133900.0 | 2.54 |
2020-07-23 | 2.68 | 2.64 | 2.66 | 2.67 | 1094500.0 | 2.53 |
2020-07-22 | 2.67 | 2.64 | 2.64 | 2.66 | 435900.0 | 2.52 |
2020-07-21 | 2.66 | 2.63 | 2.63 | 2.66 | 544100.0 | 2.52 |
2020-07-20 | 2.64 | 2.62 | 2.62 | 2.64 | 699200.0 | 2.5 |
2020-07-17 | 2.64 | 2.61 | 2.61 | 2.62 | 1162500.0 | 2.48 |
2020-07-16 | 2.63 | 2.6 | 2.61 | 2.63 | 1029500.0 | 2.49 |
2020-07-15 | 2.63 | 2.6 | 2.6 | 2.63 | 1339700.0 | 2.49 |
2020-07-14 | 2.6 | 2.56 | 2.56 | 2.6 | 1980600.0 | 2.46 |
2020-07-13 | 2.58 | 2.56 | 2.57 | 2.57 | 1012700.0 | 2.44 |
2020-07-10 | 2.59 | 2.55 | 2.56 | 2.56 | 2571500.0 | 2.43 |
2020-07-09 | 2.62 | 2.54 | 2.6 | 2.56 | 2987500.0 | 2.43 |
2020-07-08 | 2.62 | 2.56 | 2.59 | 2.62 | 2972500.0 | 2.48 |
2020-07-07 | 2.64 | 2.6 | 2.62 | 2.61 | 1335200.0 | 2.45 |
2020-07-06 | 2.65 | 2.61 | 2.63 | 2.65 | 2347800.0 | 2.49 |
2020-07-02 | 2.61 | 2.58 | 2.59 | 2.61 | 1689300.0 | 2.45 |
2020-07-01 | 2.59 | 2.56 | 2.56 | 2.57 | 1759600.0 | 2.42 |
2020-06-30 | 2.57 | 2.52 | 2.52 | 2.56 | 939800.0 | 2.41 |
2020-06-29 | 2.58 | 2.51 | 2.56 | 2.53 | 2858900.0 | 2.38 |
2020-06-26 | 2.61 | 2.56 | 2.61 | 2.56 | 803900.0 | 2.41 |
2020-06-25 | 2.62 | 2.56 | 2.6 | 2.61 | 2183600.0 | 2.45 |
2020-06-24 | 2.61 | 2.56 | 2.61 | 2.6 | 2615800.0 | 2.44 |
2020-06-23 | 2.62 | 2.58 | 2.6 | 2.62 | 3224400.0 | 2.46 |
2020-06-22 | 2.63 | 2.57 | 2.63 | 2.58 | 2464800.0 | 2.43 |
2020-06-19 | 2.66 | 2.6 | 2.64 | 2.62 | 1605700.0 | 2.46 |
2020-06-18 | 2.63 | 2.59 | 2.6 | 2.63 | 1613400.0 | 2.47 |
2020-06-17 | 2.63 | 2.57 | 2.6 | 2.61 | 2277400.0 | 2.45 |
2020-06-16 | 2.67 | 2.58 | 2.64 | 2.59 | 3482400.0 | 2.43 |
2020-06-15 | 2.61 | 2.52 | 2.55 | 2.59 | 3635800.0 | 2.43 |
2020-06-12 | 2.63 | 2.55 | 2.61 | 2.59 | 2995600.0 | 2.43 |
2020-06-11 | 2.62 | 2.55 | 2.6 | 2.57 | 1807200.0 | 2.42 |
2020-06-10 | 2.71 | 2.64 | 2.68 | 2.7 | 2629200.0 | 2.54 |
2020-06-09 | 2.74 | 2.68 | 2.74 | 2.7 | 1743300.0 | 2.52 |
2020-06-08 | 2.75 | 2.68 | 2.68 | 2.73 | 2422800.0 | 2.55 |
2020-06-05 | 2.75 | 2.67 | 2.72 | 2.68 | 2174800.0 | 2.5 |
2020-06-04 | 2.7 | 2.65 | 2.68 | 2.69 | 1869000.0 | 2.51 |
2020-06-03 | 2.73 | 2.69 | 2.7 | 2.69 | 1437400.0 | 2.51 |
2020-06-02 | 2.7 | 2.62 | 2.62 | 2.69 | 1468600.0 | 2.51 |
2020-06-01 | 2.63 | 2.57 | 2.59 | 2.63 | 2063200.0 | 2.45 |
2020-05-29 | 2.6 | 2.55 | 2.55 | 2.6 | 1410100.0 | 2.42 |
2020-05-28 | 2.6 | 2.55 | 2.56 | 2.56 | 2735700.0 | 2.39 |
2020-05-27 | 2.53 | 2.49 | 2.49 | 2.53 | 733200.0 | 2.36 |
2020-05-26 | 2.5 | 2.47 | 2.48 | 2.47 | 305800.0 | 2.3 |
2020-05-22 | 2.46 | 2.42 | 2.42 | 2.44 | 451200.0 | 2.27 |
2020-05-21 | 2.45 | 2.41 | 2.41 | 2.43 | 1075800.0 | 2.27 |
2020-05-20 | 2.43 | 2.38 | 2.38 | 2.42 | 1861700.0 | 2.26 |
2020-05-19 | 2.41 | 2.36 | 2.37 | 2.38 | 2826700.0 | 2.22 |
2020-05-18 | 2.39 | 2.34 | 2.34 | 2.39 | 2750900.0 | 2.23 |
2020-05-15 | 2.36 | 2.31 | 2.33 | 2.31 | 3627800.0 | 2.15 |
2020-05-14 | 2.36 | 2.3 | 2.35 | 2.36 | 1631600.0 | 2.2 |
2020-05-13 | 2.42 | 2.35 | 2.38 | 2.36 | 2218600.0 | 2.2 |
2020-05-12 | 2.42 | 2.37 | 2.37 | 2.38 | 1615500.0 | 2.22 |
2020-05-11 | 2.38 | 2.36 | 2.36 | 2.36 | 1066400.0 | 2.2 |
2020-05-08 | 2.4 | 2.35 | 2.39 | 2.38 | 1726300.0 | 2.22 |
2020-05-07 | 2.43 | 2.39 | 2.39 | 2.4 | 1280400.0 | 2.22 |
2020-05-06 | 2.42 | 2.36 | 2.39 | 2.39 | 907000.0 | 2.21 |
2020-05-05 | 2.44 | 2.38 | 2.41 | 2.39 | 1409500.0 | 2.21 |
2020-05-04 | 2.4 | 2.33 | 2.36 | 2.4 | 734200.0 | 2.22 |
2020-05-01 | 2.39 | 2.35 | 2.38 | 2.35 | 784900.0 | 2.17 |
2020-04-30 | 2.41 | 2.36 | 2.39 | 2.41 | 1047400.0 | 2.23 |
2020-04-29 | 2.41 | 2.38 | 2.39 | 2.41 | 1156300.0 | 2.23 |
2020-04-28 | 2.43 | 2.37 | 2.39 | 2.38 | 940100.0 | 2.2 |
2020-04-27 | 2.43 | 2.38 | 2.42 | 2.39 | 1390400.0 | 2.21 |
2020-04-24 | 2.43 | 2.37 | 2.43 | 2.4 | 1349600.0 | 2.22 |
2020-04-23 | 2.43 | 2.39 | 2.39 | 2.42 | 777200.0 | 2.24 |
2020-04-22 | 2.41 | 2.36 | 2.37 | 2.41 | 694400.0 | 2.23 |
2020-04-21 | 2.38 | 2.31 | 2.37 | 2.34 | 992700.0 | 2.16 |
2020-04-20 | 2.49 | 2.39 | 2.46 | 2.4 | 1548900.0 | 2.22 |
2020-04-17 | 2.53 | 2.47 | 2.52 | 2.48 | 920400.0 | 2.29 |
2020-04-16 | 2.48 | 2.38 | 2.47 | 2.48 | 733300.0 | 2.29 |
2020-04-15 | 2.5 | 2.4 | 2.43 | 2.5 | 324900.0 | 2.31 |
2020-04-14 | 2.55 | 2.42 | 2.42 | 2.5 | 415800.0 | 2.31 |
2020-04-13 | 2.48 | 2.31 | 2.48 | 2.37 | 539100.0 | 2.19 |
2020-04-09 | 2.55 | 2.38 | 2.38 | 2.46 | 695100.0 | 2.27 |
2020-04-08 | 2.42 | 2.2 | 2.22 | 2.33 | 580200.0 | 2.15 |
2020-04-07 | 2.26 | 2.2 | 2.2 | 2.23 | 343000.0 | 2.04 |
2020-04-06 | 2.2 | 2.11 | 2.12 | 2.16 | 1726500.0 | 1.98 |
2020-04-03 | 2.22 | 2.07 | 2.17 | 2.08 | 863300.0 | 1.9 |
2020-04-02 | 2.24 | 2.16 | 2.18 | 2.19 | 829900.0 | 2.0 |
2020-04-01 | 2.23 | 2.15 | 2.22 | 2.18 | 868700.0 | 1.99 |
2020-03-31 | 2.33 | 2.24 | 2.24 | 2.27 | 811500.0 | 2.08 |
2020-03-30 | 2.28 | 2.17 | 2.18 | 2.28 | 639900.0 | 2.09 |
2020-03-27 | 2.24 | 2.14 | 2.22 | 2.19 | 1665400.0 | 2.0 |
2020-03-26 | 2.28 | 2.19 | 2.2 | 2.25 | 1152100.0 | 2.06 |
2020-03-25 | 2.42 | 1.99 | 2.03 | 2.2 | 1128300.0 | 2.01 |
2020-03-24 | 2.07 | 1.91 | 1.93 | 1.97 | 1409900.0 | 1.8 |
2020-03-23 | 1.94 | 1.78 | 1.86 | 1.8 | 1386700.0 | 1.65 |
2020-03-20 | 2.1 | 1.95 | 1.97 | 1.99 | 454000.0 | 1.82 |
2020-03-19 | 1.99 | 1.71 | 1.8 | 1.91 | 1001200.0 | 1.75 |
2020-03-18 | 2.15 | 1.81 | 2.12 | 1.89 | 1131600.0 | 1.73 |
2020-03-17 | 2.33 | 2.2 | 2.25 | 2.28 | 932400.0 | 2.09 |
2020-03-16 | 2.38 | 2.15 | 2.33 | 2.24 | 1446900.0 | 2.05 |
2020-03-13 | 2.55 | 2.35 | 2.38 | 2.53 | 1895200.0 | 2.32 |
2020-03-12 | 2.48 | 2.28 | 2.46 | 2.38 | 1057900.0 | 2.18 |
2020-03-11 | 2.66 | 2.59 | 2.66 | 2.6 | 1943700.0 | 2.38 |
2020-03-10 | 2.74 | 2.57 | 2.73 | 2.7 | 1486200.0 | 2.47 |
2020-03-09 | 2.73 | 2.31 | 2.31 | 2.68 | 1432400.0 | 2.43 |
2020-03-06 | 2.97 | 2.9 | 2.96 | 2.93 | 876600.0 | 2.66 |
2020-03-05 | 3.02 | 2.96 | 3.02 | 2.98 | 897100.0 | 2.71 |
2020-03-04 | 3.06 | 2.99 | 2.99 | 3.03 | 1769400.0 | 2.75 |
2020-03-03 | 3.02 | 2.98 | 3.0 | 2.98 | 222600.0 | 2.71 |
2020-03-02 | 3.0 | 2.88 | 2.9 | 2.98 | 1506400.0 | 2.71 |
2020-02-28 | 2.97 | 2.9 | 2.94 | 2.91 | 1104200.0 | 2.64 |
2020-02-27 | 3.07 | 2.99 | 3.06 | 3.0 | 631100.0 | 2.72 |
2020-02-26 | 3.1 | 3.07 | 3.08 | 3.09 | 760900.0 | 2.8 |
2020-02-25 | 3.14 | 3.07 | 3.14 | 3.07 | 1497900.0 | 2.79 |
2020-02-24 | 3.16 | 3.11 | 3.16 | 3.12 | 833200.0 | 2.83 |
2020-02-21 | 3.18 | 3.15 | 3.18 | 3.18 | 762000.0 | 2.89 |
2020-02-20 | 3.18 | 3.16 | 3.17 | 3.18 | 907300.0 | 2.89 |
2020-02-19 | 3.18 | 3.15 | 3.16 | 3.17 | 732300.0 | 2.88 |
2020-02-18 | 3.17 | 3.15 | 3.15 | 3.15 | 404200.0 | 2.86 |