名前 | BNY Mellon Municipal Income Inc. Common Stock |
ティッカー | DMF |
国 | United States |
上場年 | 1988.0 |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 9.07 | 8.94 | 9.06 | 8.95 | 36200.0 | 8.95 |
2021-02-12 | 9.15 | 9.06 | 9.15 | 9.08 | 30200.0 | 9.08 |
2021-02-11 | 9.27 | 9.08 | 9.08 | 9.13 | 54400.0 | 9.13 |
2021-02-10 | 9.13 | 9.07 | 9.1 | 9.13 | 42400.0 | 9.1 |
2021-02-09 | 9.1 | 9.03 | 9.04 | 9.1 | 43800.0 | 9.07 |
2021-02-08 | 9.03 | 8.96 | 8.97 | 9.03 | 33700.0 | 9.0 |
2021-02-05 | 8.96 | 8.89 | 8.89 | 8.96 | 11500.0 | 8.93 |
2021-02-04 | 8.91 | 8.87 | 8.89 | 8.88 | 32000.0 | 8.85 |
2021-02-03 | 8.89 | 8.87 | 8.88 | 8.88 | 30200.0 | 8.85 |
2021-02-02 | 8.89 | 8.85 | 8.87 | 8.88 | 60800.0 | 8.85 |
2021-02-01 | 8.87 | 8.81 | 8.81 | 8.82 | 47900.0 | 8.79 |
2021-01-29 | 8.86 | 8.78 | 8.78 | 8.79 | 38400.0 | 8.76 |
2021-01-28 | 8.86 | 8.77 | 8.78 | 8.83 | 45300.0 | 8.8 |
2021-01-27 | 8.87 | 8.71 | 8.72 | 8.81 | 143400.0 | 8.78 |
2021-01-26 | 8.92 | 8.88 | 8.89 | 8.88 | 29800.0 | 8.85 |
2021-01-25 | 8.95 | 8.88 | 8.95 | 8.88 | 29300.0 | 8.85 |
2021-01-22 | 8.99 | 8.91 | 8.94 | 8.97 | 40600.0 | 8.94 |
2021-01-21 | 8.94 | 8.8 | 8.86 | 8.94 | 36900.0 | 8.91 |
2021-01-20 | 8.86 | 8.85 | 8.85 | 8.86 | 40200.0 | 8.83 |
2021-01-19 | 8.96 | 8.85 | 8.91 | 8.85 | 30800.0 | 8.82 |
2021-01-15 | 9.0 | 8.94 | 8.99 | 8.94 | 35200.0 | 8.91 |
2021-01-14 | 8.95 | 8.9 | 8.9 | 8.92 | 15700.0 | 8.89 |
2021-01-13 | 9.04 | 8.95 | 9.03 | 8.99 | 35500.0 | 8.92 |
2021-01-12 | 9.12 | 8.93 | 9.12 | 8.99 | 28800.0 | 8.92 |
2021-01-11 | 9.28 | 8.75 | 8.77 | 9.13 | 273100.0 | 9.06 |
2021-01-08 | 8.8 | 8.76 | 8.8 | 8.76 | 16000.0 | 8.69 |
2021-01-07 | 8.8 | 8.78 | 8.8 | 8.78 | 13700.0 | 8.71 |
2021-01-06 | 8.86 | 8.77 | 8.85 | 8.79 | 36700.0 | 8.72 |
2021-01-05 | 8.89 | 8.84 | 8.89 | 8.85 | 20300.0 | 8.78 |
2021-01-04 | 8.89 | 8.78 | 8.87 | 8.87 | 50700.0 | 8.8 |
2020-12-31 | 8.87 | 8.7 | 8.7 | 8.87 | 82900.0 | 8.8 |
2020-12-30 | 8.77 | 8.7 | 8.74 | 8.77 | 26300.0 | 8.7 |
2020-12-29 | 8.74 | 8.66 | 8.7 | 8.74 | 40500.0 | 8.67 |
2020-12-28 | 8.7 | 8.67 | 8.7 | 8.7 | 26500.0 | 8.63 |
2020-12-24 | 8.7 | 8.64 | 8.7 | 8.7 | 11300.0 | 8.63 |
2020-12-23 | 8.68 | 8.6 | 8.6 | 8.67 | 34800.0 | 8.6 |
2020-12-22 | 8.68 | 8.62 | 8.63 | 8.64 | 28700.0 | 8.57 |
2020-12-21 | 8.71 | 8.62 | 8.71 | 8.65 | 44600.0 | 8.58 |
2020-12-18 | 8.71 | 8.6 | 8.64 | 8.71 | 34700.0 | 8.64 |
2020-12-17 | 8.67 | 8.6 | 8.62 | 8.66 | 36200.0 | 8.59 |
2020-12-16 | 8.75 | 8.66 | 8.69 | 8.66 | 36600.0 | 8.59 |
2020-12-15 | 8.76 | 8.71 | 8.71 | 8.74 | 42700.0 | 8.67 |
2020-12-14 | 8.82 | 8.75 | 8.82 | 8.76 | 32700.0 | 8.69 |
2020-12-11 | 8.83 | 8.8 | 8.83 | 8.82 | 10800.0 | 8.75 |
2020-12-10 | 8.87 | 8.77 | 8.83 | 8.87 | 16100.0 | 8.77 |
2020-12-09 | 8.83 | 8.75 | 8.78 | 8.83 | 37200.0 | 8.73 |
2020-12-08 | 8.82 | 8.72 | 8.72 | 8.82 | 17300.0 | 8.72 |
2020-12-07 | 8.81 | 8.75 | 8.75 | 8.78 | 16000.0 | 8.68 |
2020-12-04 | 8.79 | 8.7 | 8.77 | 8.79 | 24400.0 | 8.69 |
2020-12-03 | 8.77 | 8.7 | 8.75 | 8.76 | 22800.0 | 8.66 |
2020-12-02 | 8.74 | 8.64 | 8.65 | 8.71 | 28300.0 | 8.61 |
2020-12-01 | 8.73 | 8.65 | 8.72 | 8.66 | 47900.0 | 8.56 |
2020-11-30 | 8.72 | 8.66 | 8.72 | 8.71 | 41900.0 | 8.61 |
2020-11-27 | 8.7 | 8.56 | 8.56 | 8.7 | 22300.0 | 8.6 |
2020-11-25 | 8.66 | 8.59 | 8.63 | 8.63 | 54900.0 | 8.53 |
2020-11-24 | 8.63 | 8.58 | 8.61 | 8.59 | 20000.0 | 8.49 |
2020-11-23 | 8.6 | 8.53 | 8.53 | 8.58 | 31700.0 | 8.48 |
2020-11-20 | 8.59 | 8.53 | 8.53 | 8.57 | 14800.0 | 8.47 |
2020-11-19 | 8.61 | 8.45 | 8.58 | 8.52 | 85900.0 | 8.42 |
2020-11-18 | 8.57 | 8.51 | 8.51 | 8.57 | 66500.0 | 8.47 |
2020-11-17 | 8.54 | 8.39 | 8.39 | 8.54 | 41900.0 | 8.44 |
2020-11-16 | 8.47 | 8.44 | 8.45 | 8.47 | 50100.0 | 8.37 |
2020-11-13 | 8.49 | 8.45 | 8.49 | 8.45 | 27600.0 | 8.35 |
2020-11-12 | 8.5 | 8.45 | 8.45 | 8.49 | 21400.0 | 8.36 |
2020-11-11 | 8.48 | 8.42 | 8.42 | 8.48 | 22900.0 | 8.35 |
2020-11-10 | 8.47 | 8.42 | 8.44 | 8.46 | 23000.0 | 8.33 |
2020-11-09 | 8.51 | 8.44 | 8.47 | 8.44 | 56800.0 | 8.31 |
2020-11-06 | 8.47 | 8.42 | 8.42 | 8.45 | 18200.0 | 8.32 |
2020-11-05 | 8.47 | 8.4 | 8.4 | 8.4 | 19600.0 | 8.27 |
2020-11-04 | 8.42 | 8.39 | 8.41 | 8.41 | 16300.0 | 8.28 |
2020-11-03 | 8.38 | 8.32 | 8.33 | 8.38 | 17600.0 | 8.25 |
2020-11-02 | 8.42 | 8.31 | 8.42 | 8.35 | 28700.0 | 8.22 |
2020-10-30 | 8.42 | 8.3 | 8.42 | 8.36 | 38400.0 | 8.23 |
2020-10-29 | 8.36 | 8.27 | 8.36 | 8.34 | 52400.0 | 8.21 |
2020-10-28 | 8.3 | 8.21 | 8.28 | 8.3 | 55500.0 | 8.17 |
2020-10-27 | 8.24 | 8.17 | 8.21 | 8.24 | 40500.0 | 8.11 |
2020-10-26 | 8.32 | 8.2 | 8.21 | 8.23 | 51800.0 | 8.1 |
2020-10-23 | 8.41 | 8.31 | 8.38 | 8.31 | 21400.0 | 8.18 |
2020-10-22 | 8.41 | 8.35 | 8.41 | 8.35 | 15400.0 | 8.22 |
2020-10-21 | 8.42 | 8.37 | 8.41 | 8.38 | 29600.0 | 8.25 |
2020-10-20 | 8.43 | 8.32 | 8.32 | 8.43 | 31500.0 | 8.3 |
2020-10-19 | 8.38 | 8.33 | 8.33 | 8.35 | 31400.0 | 8.22 |
2020-10-16 | 8.47 | 8.31 | 8.44 | 8.31 | 97700.0 | 8.18 |
2020-10-15 | 8.48 | 8.42 | 8.44 | 8.42 | 22800.0 | 8.29 |
2020-10-14 | 8.5 | 8.46 | 8.5 | 8.46 | 37500.0 | 8.33 |
2020-10-13 | 8.51 | 8.48 | 8.48 | 8.49 | 23400.0 | 8.32 |
2020-10-12 | 8.51 | 8.46 | 8.49 | 8.51 | 23900.0 | 8.34 |
2020-10-09 | 8.48 | 8.45 | 8.46 | 8.48 | 8000.0 | 8.31 |
2020-10-08 | 8.47 | 8.46 | 8.47 | 8.47 | 11000.0 | 8.3 |
2020-10-07 | 8.48 | 8.44 | 8.44 | 8.47 | 22200.0 | 8.3 |
2020-10-06 | 8.48 | 8.4 | 8.4 | 8.48 | 9600.0 | 8.31 |
2020-10-05 | 8.49 | 8.45 | 8.48 | 8.45 | 37300.0 | 8.28 |
2020-10-02 | 8.48 | 8.33 | 8.39 | 8.48 | 42000.0 | 8.31 |
2020-10-01 | 8.58 | 8.42 | 8.58 | 8.49 | 112500.0 | 8.32 |
2020-09-30 | 8.71 | 8.56 | 8.71 | 8.63 | 34000.0 | 8.46 |
2020-09-29 | 8.62 | 8.54 | 8.57 | 8.62 | 29500.0 | 8.45 |
2020-09-28 | 8.67 | 8.56 | 8.63 | 8.59 | 35700.0 | 8.42 |
2020-09-25 | 8.57 | 8.39 | 8.39 | 8.55 | 27400.0 | 8.38 |
2020-09-24 | 8.52 | 8.46 | 8.48 | 8.47 | 21500.0 | 8.3 |
2020-09-23 | 8.59 | 8.49 | 8.59 | 8.49 | 18900.0 | 8.32 |
2020-09-22 | 8.56 | 8.53 | 8.53 | 8.56 | 17800.0 | 8.39 |
2020-09-21 | 8.58 | 8.53 | 8.56 | 8.53 | 20800.0 | 8.36 |
2020-09-18 | 8.61 | 8.56 | 8.58 | 8.56 | 23100.0 | 8.39 |
2020-09-17 | 8.6 | 8.56 | 8.56 | 8.56 | 27400.0 | 8.39 |
2020-09-16 | 8.64 | 8.55 | 8.64 | 8.59 | 20900.0 | 8.42 |
2020-09-15 | 8.63 | 8.54 | 8.58 | 8.6 | 70900.0 | 8.43 |
2020-09-14 | 8.58 | 8.52 | 8.54 | 8.58 | 46000.0 | 8.41 |
2020-09-11 | 8.58 | 8.5 | 8.5 | 8.57 | 35100.0 | 8.37 |
2020-09-10 | 8.53 | 8.44 | 8.44 | 8.53 | 52200.0 | 8.33 |
2020-09-09 | 8.46 | 8.37 | 8.4 | 8.46 | 32700.0 | 8.26 |
2020-09-08 | 8.42 | 8.36 | 8.4 | 8.36 | 31400.0 | 8.16 |
2020-09-04 | 8.47 | 8.38 | 8.47 | 8.41 | 46900.0 | 8.21 |
2020-09-03 | 8.55 | 8.46 | 8.52 | 8.47 | 49100.0 | 8.27 |
2020-09-02 | 8.54 | 8.47 | 8.47 | 8.53 | 49500.0 | 8.33 |
2020-09-01 | 8.48 | 8.43 | 8.43 | 8.47 | 41700.0 | 8.27 |
2020-08-31 | 8.47 | 8.39 | 8.41 | 8.43 | 39600.0 | 8.23 |
2020-08-28 | 8.41 | 8.32 | 8.32 | 8.41 | 45200.0 | 8.21 |
2020-08-27 | 8.45 | 8.32 | 8.44 | 8.32 | 50900.0 | 8.12 |
2020-08-26 | 8.46 | 8.36 | 8.43 | 8.42 | 112700.0 | 8.22 |
2020-08-25 | 8.48 | 8.41 | 8.48 | 8.42 | 27700.0 | 8.22 |
2020-08-24 | 8.53 | 8.46 | 8.52 | 8.47 | 97300.0 | 8.27 |
2020-08-21 | 8.53 | 8.47 | 8.5 | 8.5 | 33300.0 | 8.3 |
2020-08-20 | 8.54 | 8.5 | 8.54 | 8.52 | 57100.0 | 8.32 |
2020-08-19 | 8.63 | 8.52 | 8.58 | 8.54 | 45900.0 | 8.34 |
2020-08-18 | 8.67 | 8.58 | 8.67 | 8.58 | 63800.0 | 8.38 |
2020-08-17 | 8.74 | 8.56 | 8.74 | 8.62 | 57100.0 | 8.42 |
2020-08-14 | 8.71 | 8.67 | 8.71 | 8.68 | 28700.0 | 8.47 |
2020-08-13 | 8.73 | 8.69 | 8.73 | 8.71 | 34700.0 | 8.5 |
2020-08-12 | 8.83 | 8.76 | 8.83 | 8.77 | 38600.0 | 8.53 |
2020-08-11 | 8.85 | 8.8 | 8.82 | 8.8 | 28700.0 | 8.56 |
2020-08-10 | 8.87 | 8.82 | 8.85 | 8.85 | 31900.0 | 8.61 |
2020-08-07 | 8.88 | 8.74 | 8.74 | 8.88 | 38800.0 | 8.63 |
2020-08-06 | 8.85 | 8.8 | 8.8 | 8.83 | 20300.0 | 8.59 |
2020-08-05 | 8.86 | 8.77 | 8.79 | 8.86 | 38300.0 | 8.61 |
2020-08-04 | 8.81 | 8.65 | 8.65 | 8.79 | 56500.0 | 8.55 |
2020-08-03 | 8.69 | 8.6 | 8.66 | 8.69 | 44600.0 | 8.45 |
2020-07-31 | 8.71 | 8.61 | 8.71 | 8.65 | 32700.0 | 8.41 |
2020-07-30 | 8.65 | 8.51 | 8.56 | 8.62 | 91400.0 | 8.38 |
2020-07-29 | 8.63 | 8.58 | 8.58 | 8.63 | 19100.0 | 8.39 |
2020-07-28 | 8.6 | 8.54 | 8.54 | 8.6 | 13300.0 | 8.36 |
2020-07-27 | 8.6 | 8.51 | 8.56 | 8.58 | 59000.0 | 8.34 |
2020-07-24 | 8.65 | 8.58 | 8.65 | 8.6 | 16200.0 | 8.36 |
2020-07-23 | 8.6 | 8.56 | 8.57 | 8.6 | 29400.0 | 8.36 |
2020-07-22 | 8.6 | 8.55 | 8.56 | 8.6 | 15400.0 | 8.36 |
2020-07-21 | 8.6 | 8.53 | 8.53 | 8.6 | 18100.0 | 8.36 |
2020-07-20 | 8.6 | 8.54 | 8.58 | 8.6 | 19600.0 | 8.36 |
2020-07-17 | 8.57 | 8.52 | 8.57 | 8.55 | 16000.0 | 8.31 |
2020-07-16 | 8.52 | 8.34 | 8.34 | 8.52 | 22600.0 | 8.28 |
2020-07-15 | 8.56 | 8.51 | 8.51 | 8.55 | 15200.0 | 8.31 |
2020-07-14 | 8.63 | 8.51 | 8.63 | 8.57 | 20800.0 | 8.33 |
2020-07-13 | 8.63 | 8.55 | 8.6 | 8.57 | 31900.0 | 8.3 |
2020-07-10 | 8.66 | 8.48 | 8.48 | 8.66 | 28100.0 | 8.39 |
2020-07-09 | 8.62 | 8.51 | 8.62 | 8.56 | 25800.0 | 8.29 |
2020-07-08 | 8.62 | 8.33 | 8.62 | 8.54 | 87400.0 | 8.27 |
2020-07-07 | 8.49 | 8.33 | 8.33 | 8.49 | 22500.0 | 8.22 |
2020-07-06 | 8.45 | 8.32 | 8.32 | 8.41 | 31700.0 | 8.14 |
2020-07-02 | 8.43 | 8.31 | 8.42 | 8.34 | 29400.0 | 8.08 |
2020-07-01 | 8.41 | 8.32 | 8.37 | 8.34 | 28900.0 | 8.08 |
2020-06-30 | 8.41 | 8.29 | 8.4 | 8.32 | 32300.0 | 8.06 |
2020-06-29 | 8.36 | 8.27 | 8.33 | 8.31 | 46000.0 | 8.05 |
2020-06-26 | 8.46 | 8.28 | 8.45 | 8.31 | 52900.0 | 8.05 |
2020-06-25 | 8.57 | 8.39 | 8.57 | 8.4 | 63500.0 | 8.13 |
2020-06-24 | 8.57 | 8.38 | 8.57 | 8.44 | 51700.0 | 8.17 |
2020-06-23 | 8.52 | 8.43 | 8.51 | 8.48 | 31000.0 | 8.21 |
2020-06-22 | 8.49 | 8.4 | 8.46 | 8.42 | 42500.0 | 8.15 |
2020-06-19 | 8.64 | 8.47 | 8.63 | 8.48 | 76800.0 | 8.21 |
2020-06-18 | 8.56 | 8.51 | 8.52 | 8.53 | 18300.0 | 8.26 |
2020-06-17 | 8.63 | 8.48 | 8.63 | 8.48 | 34600.0 | 8.21 |
2020-06-16 | 8.66 | 8.62 | 8.63 | 8.64 | 28900.0 | 8.37 |
2020-06-15 | 8.55 | 8.48 | 8.5 | 8.54 | 48500.0 | 8.27 |
2020-06-12 | 8.71 | 8.55 | 8.71 | 8.62 | 15300.0 | 8.35 |
2020-06-11 | 8.74 | 8.5 | 8.74 | 8.57 | 72100.0 | 8.3 |
2020-06-10 | 8.73 | 8.64 | 8.64 | 8.73 | 40700.0 | 8.42 |
2020-06-09 | 8.7 | 8.62 | 8.7 | 8.67 | 49200.0 | 8.36 |
2020-06-08 | 8.75 | 8.66 | 8.66 | 8.68 | 46300.0 | 8.37 |
2020-06-05 | 8.8 | 8.71 | 8.8 | 8.72 | 22200.0 | 8.41 |
2020-06-04 | 8.8 | 8.71 | 8.8 | 8.74 | 29700.0 | 8.43 |
2020-06-03 | 8.8 | 8.63 | 8.63 | 8.72 | 46800.0 | 8.41 |
2020-06-02 | 8.67 | 8.64 | 8.67 | 8.64 | 26000.0 | 8.33 |
2020-06-01 | 8.71 | 8.59 | 8.6 | 8.64 | 47200.0 | 8.33 |
2020-05-29 | 8.66 | 8.5 | 8.5 | 8.58 | 23400.0 | 8.28 |
2020-05-28 | 8.74 | 8.47 | 8.65 | 8.48 | 103400.0 | 8.18 |
2020-05-27 | 8.57 | 8.49 | 8.57 | 8.57 | 166500.0 | 8.27 |
2020-05-26 | 8.49 | 8.44 | 8.49 | 8.45 | 19700.0 | 8.15 |
2020-05-22 | 8.7 | 8.42 | 8.7 | 8.49 | 59800.0 | 8.19 |
2020-05-21 | 8.47 | 8.33 | 8.47 | 8.41 | 39300.0 | 8.11 |
2020-05-20 | 8.39 | 8.3 | 8.37 | 8.34 | 47600.0 | 8.04 |
2020-05-19 | 8.47 | 8.36 | 8.47 | 8.36 | 34800.0 | 8.06 |
2020-05-18 | 8.41 | 8.32 | 8.34 | 8.41 | 51600.0 | 8.11 |
2020-05-15 | 8.44 | 8.33 | 8.44 | 8.35 | 15900.0 | 8.05 |
2020-05-14 | 8.59 | 8.24 | 8.59 | 8.38 | 48200.0 | 8.08 |
2020-05-13 | 8.71 | 8.34 | 8.69 | 8.45 | 58900.0 | 8.15 |
2020-05-12 | 8.64 | 8.51 | 8.64 | 8.56 | 24000.0 | 8.22 |
2020-05-11 | 8.57 | 8.48 | 8.49 | 8.54 | 16600.0 | 8.2 |
2020-05-08 | 8.66 | 8.48 | 8.6 | 8.49 | 59300.0 | 8.16 |
2020-05-07 | 8.55 | 8.47 | 8.55 | 8.47 | 35600.0 | 8.14 |
2020-05-06 | 8.54 | 8.36 | 8.37 | 8.47 | 83100.0 | 8.14 |
2020-05-05 | 8.43 | 7.96 | 7.96 | 8.37 | 173000.0 | 8.04 |
2020-05-04 | 8.05 | 7.92 | 7.92 | 8.02 | 32400.0 | 7.7 |
2020-05-01 | 8.05 | 7.9 | 7.9 | 8.03 | 37400.0 | 7.71 |
2020-04-30 | 8.02 | 7.87 | 7.88 | 7.96 | 54100.0 | 7.65 |
2020-04-29 | 7.99 | 7.85 | 7.92 | 7.96 | 58100.0 | 7.65 |
2020-04-28 | 7.91 | 7.72 | 7.83 | 7.85 | 66000.0 | 7.54 |
2020-04-27 | 8.0 | 7.63 | 7.95 | 7.68 | 105900.0 | 7.38 |
2020-04-24 | 8.06 | 7.89 | 8.06 | 7.95 | 39600.0 | 7.64 |
2020-04-23 | 8.35 | 8.02 | 8.35 | 8.02 | 71100.0 | 7.7 |
2020-04-22 | 8.25 | 8.17 | 8.17 | 8.18 | 44900.0 | 7.86 |
2020-04-21 | 8.24 | 8.13 | 8.24 | 8.13 | 77900.0 | 7.81 |
2020-04-20 | 8.18 | 8.14 | 8.14 | 8.14 | 115100.0 | 7.82 |
2020-04-17 | 8.2 | 8.11 | 8.2 | 8.15 | 63600.0 | 7.83 |
2020-04-16 | 8.18 | 8.07 | 8.07 | 8.18 | 37100.0 | 7.86 |
2020-04-15 | 8.19 | 7.92 | 7.92 | 8.14 | 42400.0 | 7.82 |
2020-04-14 | 8.21 | 8.0 | 8.0 | 8.18 | 46800.0 | 7.86 |
2020-04-13 | 8.29 | 7.95 | 8.29 | 8.01 | 153000.0 | 7.66 |
2020-04-09 | 8.22 | 7.8 | 8.1 | 8.14 | 103600.0 | 7.78 |
2020-04-08 | 7.97 | 7.76 | 7.76 | 7.96 | 40200.0 | 7.61 |
2020-04-07 | 7.99 | 7.7 | 7.7 | 7.75 | 69700.0 | 7.41 |
2020-04-06 | 7.92 | 7.66 | 7.71 | 7.66 | 94800.0 | 7.33 |
2020-04-03 | 7.94 | 7.6 | 7.94 | 7.7 | 123500.0 | 7.36 |
2020-04-02 | 8.4 | 7.89 | 8.03 | 7.94 | 134500.0 | 7.59 |
2020-04-01 | 8.4 | 7.92 | 8.4 | 8.0 | 94700.0 | 7.65 |
2020-03-31 | 8.26 | 8.09 | 8.2 | 8.22 | 77200.0 | 7.86 |
2020-03-30 | 8.19 | 7.75 | 7.75 | 8.19 | 119600.0 | 7.83 |
2020-03-27 | 8.04 | 7.72 | 7.72 | 7.96 | 51900.0 | 7.61 |
2020-03-26 | 8.37 | 7.45 | 7.45 | 7.99 | 119700.0 | 7.64 |
2020-03-25 | 7.92 | 6.88 | 6.88 | 7.63 | 101400.0 | 7.3 |
2020-03-24 | 7.19 | 6.75 | 6.75 | 7.08 | 139300.0 | 6.77 |
2020-03-23 | 7.14 | 6.58 | 7.01 | 6.67 | 129000.0 | 6.38 |
2020-03-20 | 7.53 | 6.71 | 6.71 | 7.06 | 78900.0 | 6.75 |
2020-03-19 | 7.07 | 6.24 | 6.68 | 6.82 | 75600.0 | 6.52 |
2020-03-18 | 7.45 | 6.42 | 7.45 | 6.68 | 77700.0 | 6.39 |
2020-03-17 | 7.73 | 7.5 | 7.71 | 7.66 | 127600.0 | 7.33 |
2020-03-16 | 7.85 | 7.65 | 7.85 | 7.7 | 66000.0 | 7.36 |
2020-03-13 | 8.48 | 7.94 | 8.16 | 8.06 | 108900.0 | 7.71 |
2020-03-12 | 8.84 | 7.86 | 8.56 | 8.04 | 127800.0 | 7.69 |
2020-03-11 | 9.38 | 8.9 | 9.35 | 8.91 | 68800.0 | 8.49 |
2020-03-10 | 9.46 | 9.25 | 9.38 | 9.39 | 58300.0 | 8.94 |
2020-03-09 | 9.5 | 8.95 | 8.95 | 9.38 | 96300.0 | 8.94 |
2020-03-06 | 9.46 | 9.29 | 9.29 | 9.46 | 27200.0 | 9.01 |
2020-03-05 | 9.39 | 9.31 | 9.31 | 9.39 | 27000.0 | 8.94 |
2020-03-04 | 9.38 | 9.25 | 9.35 | 9.36 | 92500.0 | 8.92 |
2020-03-03 | 9.25 | 9.12 | 9.17 | 9.25 | 112800.0 | 8.81 |
2020-03-02 | 9.19 | 9.01 | 9.01 | 9.11 | 271800.0 | 8.68 |
2020-02-28 | 9.65 | 8.92 | 9.65 | 8.93 | 220700.0 | 8.51 |
2020-02-27 | 9.8 | 9.61 | 9.77 | 9.65 | 57800.0 | 9.19 |
2020-02-26 | 9.79 | 9.67 | 9.75 | 9.78 | 70000.0 | 9.32 |
2020-02-25 | 9.76 | 9.59 | 9.6 | 9.75 | 104400.0 | 9.29 |
2020-02-24 | 9.64 | 9.57 | 9.63 | 9.64 | 45000.0 | 9.18 |
2020-02-21 | 9.63 | 9.55 | 9.58 | 9.55 | 63500.0 | 9.1 |
2020-02-20 | 9.64 | 9.45 | 9.48 | 9.63 | 81400.0 | 9.17 |
2020-02-19 | 9.5 | 9.39 | 9.39 | 9.5 | 92200.0 | 9.05 |
2020-02-18 | 9.5 | 9.4 | 9.44 | 9.44 | 70000.0 | 8.99 |