名前 | Ellsworth Growth and Income Fund Ltd. |
ティッカー | ECF |
国 | United States |
上場年 | 1986.0 |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 17.34 | 16.7 | 17.17 | 17.05 | 150500.0 | 17.05 |
2021-02-12 | 17.13 | 16.7 | 16.7 | 17.04 | 89000.0 | 17.04 |
2021-02-11 | 16.69 | 16.25 | 16.36 | 16.6 | 116800.0 | 16.6 |
2021-02-10 | 16.38 | 16.1 | 16.16 | 16.38 | 47500.0 | 16.38 |
2021-02-09 | 16.29 | 16.02 | 16.29 | 16.1 | 70400.0 | 16.1 |
2021-02-08 | 16.17 | 15.9 | 16.17 | 16.13 | 74500.0 | 16.13 |
2021-02-05 | 16.28 | 15.54 | 15.54 | 16.19 | 132700.0 | 16.19 |
2021-02-04 | 15.94 | 15.1 | 15.58 | 15.46 | 120800.0 | 15.46 |
2021-02-03 | 16.46 | 15.2 | 16.35 | 15.23 | 177000.0 | 15.23 |
2021-02-02 | 16.33 | 15.39 | 15.39 | 16.13 | 107600.0 | 16.13 |
2021-02-01 | 15.4 | 14.98 | 14.98 | 15.22 | 77600.0 | 15.22 |
2021-01-29 | 15.5 | 14.8 | 15.02 | 15.14 | 62700.0 | 15.14 |
2021-01-28 | 15.13 | 14.78 | 15.1 | 14.92 | 82000.0 | 14.92 |
2021-01-27 | 15.41 | 14.73 | 15.41 | 14.74 | 70500.0 | 14.74 |
2021-01-26 | 15.62 | 14.76 | 15.61 | 15.5 | 203400.0 | 15.5 |
2021-01-25 | 15.72 | 15.03 | 15.12 | 15.49 | 88600.0 | 15.49 |
2021-01-22 | 15.01 | 14.82 | 14.9 | 15.01 | 69800.0 | 15.01 |
2021-01-21 | 14.9 | 14.7 | 14.73 | 14.83 | 35900.0 | 14.83 |
2021-01-20 | 14.98 | 14.4 | 14.43 | 14.68 | 113700.0 | 14.68 |
2021-01-19 | 14.45 | 14.0 | 14.36 | 14.24 | 118400.0 | 14.24 |
2021-01-15 | 14.3 | 14.03 | 14.21 | 14.12 | 30700.0 | 14.12 |
2021-01-14 | 14.27 | 14.03 | 14.13 | 14.13 | 45400.0 | 14.13 |
2021-01-13 | 14.45 | 13.97 | 13.98 | 14.0 | 40900.0 | 14.0 |
2021-01-12 | 14.01 | 13.77 | 13.78 | 13.91 | 69300.0 | 13.91 |
2021-01-11 | 14.42 | 13.75 | 14.35 | 13.78 | 102800.0 | 13.78 |
2021-01-08 | 14.34 | 14.13 | 14.29 | 14.28 | 28100.0 | 14.28 |
2021-01-07 | 14.16 | 13.75 | 13.92 | 14.13 | 38400.0 | 14.13 |
2021-01-06 | 14.15 | 13.83 | 13.97 | 13.85 | 48300.0 | 13.85 |
2021-01-05 | 13.92 | 13.68 | 13.68 | 13.83 | 27200.0 | 13.83 |
2021-01-04 | 13.91 | 13.62 | 13.9 | 13.66 | 43800.0 | 13.66 |
2020-12-31 | 14.06 | 13.77 | 13.9 | 13.87 | 38500.0 | 13.87 |
2020-12-30 | 13.91 | 13.63 | 13.91 | 13.9 | 34100.0 | 13.9 |
2020-12-29 | 14.45 | 13.63 | 14.36 | 13.67 | 95600.0 | 13.67 |
2020-12-28 | 14.48 | 14.01 | 14.48 | 14.09 | 41700.0 | 14.09 |
2020-12-24 | 14.47 | 14.17 | 14.21 | 14.33 | 29000.0 | 14.33 |
2020-12-23 | 14.42 | 14.0 | 14.09 | 14.14 | 43700.0 | 14.14 |
2020-12-22 | 14.14 | 13.86 | 13.91 | 13.95 | 32200.0 | 13.95 |
2020-12-21 | 13.85 | 13.65 | 13.82 | 13.84 | 46700.0 | 13.84 |
2020-12-18 | 13.83 | 13.67 | 13.74 | 13.81 | 40500.0 | 13.81 |
2020-12-17 | 13.87 | 13.61 | 13.75 | 13.61 | 62400.0 | 13.61 |
2020-12-16 | 13.9 | 13.62 | 13.72 | 13.64 | 50000.0 | 13.64 |
2020-12-15 | 13.77 | 13.55 | 13.65 | 13.7 | 41300.0 | 13.7 |
2020-12-14 | 13.67 | 13.5 | 13.55 | 13.5 | 49400.0 | 13.5 |
2020-12-11 | 13.5 | 13.19 | 13.34 | 13.5 | 39900.0 | 13.5 |
2020-12-10 | 13.35 | 13.03 | 13.08 | 13.33 | 44500.0 | 13.33 |
2020-12-09 | 13.5 | 13.11 | 13.43 | 13.16 | 65900.0 | 13.16 |
2020-12-08 | 13.24 | 13.04 | 13.04 | 13.2 | 48300.0 | 13.2 |
2020-12-07 | 13.25 | 12.67 | 12.67 | 12.93 | 107700.0 | 12.93 |
2020-12-04 | 12.83 | 12.7 | 12.74 | 12.8 | 21100.0 | 12.8 |
2020-12-03 | 12.68 | 12.4 | 12.4 | 12.66 | 28100.0 | 12.66 |
2020-12-02 | 12.55 | 12.32 | 12.48 | 12.43 | 45500.0 | 12.43 |
2020-12-01 | 12.5 | 12.4 | 12.44 | 12.4 | 35300.0 | 12.4 |
2020-11-30 | 12.55 | 12.33 | 12.55 | 12.33 | 41400.0 | 12.33 |
2020-11-27 | 12.55 | 12.45 | 12.55 | 12.51 | 31500.0 | 12.51 |
2020-11-25 | 12.72 | 12.34 | 12.71 | 12.51 | 58100.0 | 12.51 |
2020-11-24 | 13.29 | 12.6 | 13.13 | 12.71 | 149700.0 | 12.71 |
2020-11-23 | 13.61 | 13.16 | 13.34 | 13.53 | 258200.0 | 12.59 |
2020-11-20 | 13.09 | 12.97 | 12.98 | 13.07 | 79800.0 | 12.16 |
2020-11-19 | 12.94 | 12.76 | 12.84 | 12.92 | 73100.0 | 12.02 |
2020-11-18 | 12.92 | 12.67 | 12.91 | 12.84 | 64200.0 | 11.95 |
2020-11-17 | 13.16 | 12.65 | 12.78 | 12.83 | 89000.0 | 11.94 |
2020-11-16 | 13.3 | 12.56 | 13.3 | 12.7 | 91000.0 | 11.82 |
2020-11-13 | 12.47 | 12.17 | 12.17 | 12.44 | 49500.0 | 11.58 |
2020-11-12 | 12.25 | 12.06 | 12.22 | 12.13 | 28500.0 | 11.29 |
2020-11-11 | 12.26 | 11.94 | 11.94 | 12.16 | 19600.0 | 11.32 |
2020-11-10 | 12.02 | 11.78 | 12.02 | 11.88 | 38500.0 | 11.05 |
2020-11-09 | 12.51 | 12.08 | 12.49 | 12.08 | 35800.0 | 11.24 |
2020-11-06 | 12.27 | 12.05 | 12.27 | 12.15 | 39300.0 | 11.31 |
2020-11-05 | 12.12 | 11.97 | 11.97 | 12.1 | 33500.0 | 11.26 |
2020-11-04 | 12.02 | 11.58 | 11.58 | 11.8 | 84900.0 | 10.98 |
2020-11-03 | 11.49 | 11.29 | 11.29 | 11.45 | 33100.0 | 10.65 |
2020-11-02 | 11.33 | 11.25 | 11.25 | 11.28 | 39600.0 | 10.5 |
2020-10-30 | 11.52 | 11.18 | 11.43 | 11.23 | 27500.0 | 10.45 |
2020-10-29 | 11.45 | 11.24 | 11.24 | 11.41 | 40500.0 | 10.62 |
2020-10-28 | 11.56 | 11.25 | 11.56 | 11.29 | 38900.0 | 10.51 |
2020-10-27 | 11.69 | 11.59 | 11.63 | 11.6 | 40400.0 | 10.79 |
2020-10-26 | 11.81 | 11.44 | 11.66 | 11.67 | 58700.0 | 10.86 |
2020-10-23 | 12.0 | 11.77 | 11.98 | 11.85 | 50700.0 | 11.03 |
2020-10-22 | 11.95 | 11.78 | 11.78 | 11.93 | 43400.0 | 11.1 |
2020-10-21 | 12.1 | 11.92 | 12.03 | 11.97 | 20000.0 | 11.14 |
2020-10-20 | 12.15 | 12.09 | 12.1 | 12.09 | 28100.0 | 11.25 |
2020-10-19 | 12.3 | 12.06 | 12.3 | 12.09 | 33500.0 | 11.25 |
2020-10-16 | 12.28 | 12.2 | 12.24 | 12.26 | 22300.0 | 11.41 |
2020-10-15 | 12.21 | 12.1 | 12.14 | 12.2 | 14900.0 | 11.35 |
2020-10-14 | 12.29 | 12.23 | 12.25 | 12.26 | 31100.0 | 11.41 |
2020-10-13 | 12.27 | 12.23 | 12.26 | 12.25 | 19500.0 | 11.4 |
2020-10-12 | 12.28 | 12.2 | 12.22 | 12.26 | 28500.0 | 11.41 |
2020-10-09 | 12.24 | 12.15 | 12.15 | 12.17 | 22100.0 | 11.32 |
2020-10-08 | 12.27 | 11.94 | 12.18 | 12.14 | 49500.0 | 11.3 |
2020-10-07 | 12.07 | 11.79 | 11.81 | 12.06 | 25100.0 | 11.22 |
2020-10-06 | 11.96 | 11.76 | 11.86 | 11.79 | 35100.0 | 10.97 |
2020-10-05 | 11.81 | 11.62 | 11.62 | 11.78 | 36300.0 | 10.96 |
2020-10-02 | 11.78 | 11.55 | 11.7 | 11.62 | 36700.0 | 10.81 |
2020-10-01 | 11.75 | 11.58 | 11.58 | 11.75 | 30900.0 | 10.93 |
2020-09-30 | 11.65 | 11.53 | 11.53 | 11.55 | 50200.0 | 10.75 |
2020-09-29 | 11.69 | 11.53 | 11.65 | 11.59 | 30800.0 | 10.78 |
2020-09-28 | 11.72 | 11.61 | 11.67 | 11.68 | 33100.0 | 10.87 |
2020-09-25 | 11.5 | 11.37 | 11.37 | 11.5 | 34500.0 | 10.7 |
2020-09-24 | 11.49 | 11.3 | 11.36 | 11.44 | 45900.0 | 10.65 |
2020-09-23 | 12.12 | 11.26 | 12.12 | 11.36 | 110700.0 | 10.57 |
2020-09-22 | 11.95 | 11.7 | 11.7 | 11.95 | 37800.0 | 11.12 |
2020-09-21 | 11.96 | 11.63 | 11.77 | 11.71 | 48800.0 | 10.9 |
2020-09-18 | 12.12 | 11.99 | 12.07 | 12.01 | 13500.0 | 11.18 |
2020-09-17 | 12.16 | 11.74 | 11.84 | 12.16 | 71300.0 | 11.32 |
2020-09-16 | 12.03 | 11.66 | 11.81 | 12.01 | 70600.0 | 11.18 |
2020-09-15 | 11.83 | 11.69 | 11.83 | 11.69 | 18700.0 | 10.88 |
2020-09-14 | 11.91 | 11.54 | 11.54 | 11.84 | 52000.0 | 10.9 |
2020-09-11 | 11.59 | 11.4 | 11.53 | 11.53 | 34200.0 | 10.61 |
2020-09-10 | 11.66 | 11.46 | 11.59 | 11.49 | 21300.0 | 10.57 |
2020-09-09 | 11.53 | 11.34 | 11.34 | 11.5 | 42800.0 | 10.58 |
2020-09-08 | 11.53 | 11.23 | 11.53 | 11.25 | 103800.0 | 10.35 |
2020-09-04 | 12.12 | 11.53 | 11.86 | 11.68 | 80000.0 | 10.75 |
2020-09-03 | 12.37 | 11.95 | 12.37 | 11.99 | 41100.0 | 11.03 |
2020-09-02 | 12.51 | 12.29 | 12.51 | 12.43 | 34800.0 | 11.44 |
2020-09-01 | 12.44 | 12.28 | 12.28 | 12.44 | 64600.0 | 11.45 |
2020-08-31 | 12.39 | 12.25 | 12.33 | 12.38 | 42900.0 | 11.39 |
2020-08-28 | 12.45 | 12.3 | 12.44 | 12.36 | 47000.0 | 11.38 |
2020-08-27 | 12.82 | 12.31 | 12.66 | 12.5 | 73600.0 | 11.5 |
2020-08-26 | 12.73 | 12.56 | 12.73 | 12.57 | 38800.0 | 11.57 |
2020-08-25 | 12.67 | 12.61 | 12.64 | 12.65 | 12000.0 | 11.64 |
2020-08-24 | 12.7 | 12.59 | 12.7 | 12.7 | 27700.0 | 11.69 |
2020-08-21 | 12.72 | 12.56 | 12.72 | 12.63 | 33600.0 | 11.62 |
2020-08-20 | 12.67 | 12.56 | 12.66 | 12.66 | 8900.0 | 11.65 |
2020-08-19 | 12.76 | 12.34 | 12.54 | 12.69 | 58700.0 | 11.68 |
2020-08-18 | 12.77 | 12.3 | 12.3 | 12.77 | 23500.0 | 11.75 |
2020-08-17 | 12.4 | 12.21 | 12.4 | 12.26 | 24300.0 | 11.28 |
2020-08-14 | 12.46 | 12.32 | 12.46 | 12.34 | 13700.0 | 11.36 |
2020-08-13 | 12.4 | 12.28 | 12.38 | 12.37 | 13600.0 | 11.38 |
2020-08-12 | 12.34 | 12.16 | 12.19 | 12.28 | 23900.0 | 11.3 |
2020-08-11 | 12.31 | 12.15 | 12.27 | 12.16 | 27500.0 | 11.19 |
2020-08-10 | 12.39 | 12.23 | 12.38 | 12.34 | 43300.0 | 11.36 |
2020-08-07 | 12.35 | 12.09 | 12.12 | 12.28 | 31100.0 | 11.3 |
2020-08-06 | 12.3 | 12.07 | 12.3 | 12.2 | 33200.0 | 11.23 |
2020-08-05 | 12.22 | 12.01 | 12.01 | 12.22 | 52600.0 | 11.25 |
2020-08-04 | 12.02 | 11.93 | 12.0 | 12.01 | 28200.0 | 11.05 |
2020-08-03 | 11.97 | 11.81 | 11.82 | 11.97 | 17700.0 | 11.02 |
2020-07-31 | 11.87 | 11.7 | 11.82 | 11.82 | 28800.0 | 10.88 |
2020-07-30 | 11.88 | 11.62 | 11.86 | 11.87 | 33300.0 | 10.92 |
2020-07-29 | 11.87 | 11.7 | 11.8 | 11.87 | 37600.0 | 10.92 |
2020-07-28 | 11.86 | 11.58 | 11.75 | 11.76 | 48500.0 | 10.82 |
2020-07-27 | 11.86 | 11.56 | 11.6 | 11.74 | 43100.0 | 10.8 |
2020-07-24 | 11.67 | 11.5 | 11.6 | 11.67 | 21000.0 | 10.74 |
2020-07-23 | 11.8 | 11.6 | 11.75 | 11.65 | 66800.0 | 10.72 |
2020-07-22 | 11.9 | 11.74 | 11.84 | 11.8 | 40100.0 | 10.86 |
2020-07-21 | 12.09 | 11.9 | 11.98 | 11.91 | 35000.0 | 10.96 |
2020-07-20 | 11.92 | 11.61 | 11.61 | 11.87 | 13600.0 | 10.92 |
2020-07-17 | 11.72 | 11.49 | 11.65 | 11.65 | 14900.0 | 10.72 |
2020-07-16 | 11.76 | 11.46 | 11.76 | 11.68 | 34500.0 | 10.75 |
2020-07-15 | 11.81 | 11.63 | 11.64 | 11.68 | 35700.0 | 10.75 |
2020-07-14 | 11.7 | 11.52 | 11.62 | 11.69 | 39300.0 | 10.76 |
2020-07-13 | 12.03 | 11.76 | 11.87 | 11.76 | 44000.0 | 10.82 |
2020-07-10 | 11.79 | 11.56 | 11.57 | 11.78 | 32700.0 | 10.84 |
2020-07-09 | 11.94 | 11.65 | 11.8 | 11.72 | 50100.0 | 10.79 |
2020-07-08 | 11.76 | 11.65 | 11.67 | 11.69 | 28700.0 | 10.76 |
2020-07-07 | 11.79 | 11.52 | 11.57 | 11.62 | 37800.0 | 10.69 |
2020-07-06 | 11.88 | 11.58 | 11.75 | 11.63 | 36000.0 | 10.7 |
2020-07-02 | 11.89 | 11.61 | 11.7 | 11.66 | 19700.0 | 10.73 |
2020-07-01 | 11.61 | 11.48 | 11.5 | 11.53 | 23400.0 | 10.61 |
2020-06-30 | 11.67 | 11.28 | 11.67 | 11.49 | 34300.0 | 10.57 |
2020-06-29 | 11.72 | 11.34 | 11.44 | 11.36 | 36900.0 | 10.45 |
2020-06-26 | 11.48 | 11.3 | 11.43 | 11.41 | 45100.0 | 10.5 |
2020-06-25 | 11.6 | 11.41 | 11.41 | 11.6 | 31300.0 | 10.68 |
2020-06-24 | 11.73 | 11.33 | 11.66 | 11.48 | 43400.0 | 10.57 |
2020-06-23 | 11.84 | 11.42 | 11.73 | 11.65 | 41000.0 | 10.72 |
2020-06-22 | 11.42 | 11.3 | 11.39 | 11.34 | 33800.0 | 10.44 |
2020-06-19 | 11.54 | 11.31 | 11.49 | 11.31 | 23600.0 | 10.41 |
2020-06-18 | 11.43 | 11.34 | 11.41 | 11.34 | 19200.0 | 10.44 |
2020-06-17 | 11.48 | 11.35 | 11.45 | 11.35 | 23200.0 | 10.45 |
2020-06-16 | 11.49 | 11.26 | 11.26 | 11.34 | 45300.0 | 10.44 |
2020-06-15 | 11.05 | 10.72 | 10.72 | 11.01 | 27000.0 | 10.13 |
2020-06-12 | 11.22 | 10.94 | 11.06 | 11.0 | 45800.0 | 10.0 |
2020-06-11 | 11.5 | 10.85 | 11.22 | 10.86 | 122700.0 | 9.88 |
2020-06-10 | 11.6 | 11.41 | 11.6 | 11.5 | 38600.0 | 10.46 |
2020-06-09 | 11.71 | 11.44 | 11.44 | 11.54 | 57800.0 | 10.49 |
2020-06-08 | 11.79 | 11.38 | 11.79 | 11.72 | 83800.0 | 10.66 |
2020-06-05 | 11.48 | 11.17 | 11.33 | 11.32 | 85800.0 | 10.29 |
2020-06-04 | 11.53 | 11.3 | 11.53 | 11.36 | 25200.0 | 10.33 |
2020-06-03 | 11.54 | 11.36 | 11.36 | 11.54 | 42000.0 | 10.49 |
2020-06-02 | 11.34 | 11.11 | 11.23 | 11.34 | 43100.0 | 10.31 |
2020-06-01 | 11.14 | 10.92 | 11.05 | 11.14 | 31400.0 | 10.13 |
2020-05-29 | 11.08 | 10.77 | 10.81 | 11.04 | 76100.0 | 10.04 |
2020-05-28 | 10.95 | 10.64 | 10.95 | 10.72 | 60000.0 | 9.75 |
2020-05-27 | 10.87 | 10.61 | 10.84 | 10.87 | 51200.0 | 9.89 |
2020-05-26 | 11.0 | 10.7 | 11.0 | 10.86 | 97500.0 | 9.88 |
2020-05-22 | 10.55 | 10.43 | 10.55 | 10.46 | 31400.0 | 9.51 |
2020-05-21 | 10.54 | 10.34 | 10.36 | 10.48 | 96900.0 | 9.53 |
2020-05-20 | 10.48 | 10.24 | 10.31 | 10.45 | 29000.0 | 9.5 |
2020-05-19 | 10.28 | 10.07 | 10.1 | 10.19 | 24000.0 | 9.27 |
2020-05-18 | 10.27 | 10.11 | 10.18 | 10.16 | 26800.0 | 9.24 |
2020-05-15 | 9.99 | 9.85 | 9.99 | 9.96 | 15000.0 | 9.06 |
2020-05-14 | 9.98 | 9.74 | 9.82 | 9.98 | 21900.0 | 9.08 |
2020-05-13 | 10.31 | 9.93 | 10.2 | 9.97 | 41000.0 | 9.07 |
2020-05-12 | 10.42 | 10.2 | 10.4 | 10.2 | 32100.0 | 9.28 |
2020-05-11 | 10.39 | 10.18 | 10.18 | 10.38 | 19900.0 | 9.44 |
2020-05-08 | 10.35 | 10.18 | 10.25 | 10.35 | 22500.0 | 9.41 |
2020-05-07 | 10.13 | 9.88 | 9.88 | 10.13 | 46200.0 | 9.21 |
2020-05-06 | 10.02 | 9.87 | 9.99 | 9.96 | 58400.0 | 9.06 |
2020-05-05 | 10.0 | 9.76 | 9.88 | 9.93 | 20400.0 | 9.03 |
2020-05-04 | 9.69 | 9.59 | 9.68 | 9.69 | 31100.0 | 8.81 |
2020-05-01 | 10.1 | 9.59 | 10.02 | 9.59 | 33100.0 | 8.72 |
2020-04-30 | 10.1 | 9.87 | 10.1 | 9.92 | 30700.0 | 9.02 |
2020-04-29 | 10.05 | 9.85 | 9.88 | 9.97 | 61600.0 | 9.07 |
2020-04-28 | 10.07 | 9.79 | 10.07 | 9.87 | 34200.0 | 8.98 |
2020-04-27 | 9.9 | 9.8 | 9.9 | 9.86 | 51600.0 | 8.97 |
2020-04-24 | 9.76 | 9.64 | 9.74 | 9.73 | 81000.0 | 8.85 |
2020-04-23 | 9.7 | 9.51 | 9.57 | 9.64 | 39000.0 | 8.77 |
2020-04-22 | 9.67 | 9.24 | 9.4 | 9.52 | 60400.0 | 8.66 |
2020-04-21 | 9.49 | 9.3 | 9.3 | 9.36 | 23400.0 | 8.51 |
2020-04-20 | 9.71 | 9.33 | 9.33 | 9.59 | 15800.0 | 8.72 |
2020-04-17 | 9.71 | 9.5 | 9.5 | 9.59 | 37900.0 | 8.72 |
2020-04-16 | 9.57 | 9.34 | 9.34 | 9.42 | 30000.0 | 8.57 |
2020-04-15 | 9.71 | 9.25 | 9.51 | 9.44 | 189400.0 | 8.59 |
2020-04-14 | 10.18 | 9.51 | 9.51 | 9.91 | 267400.0 | 9.01 |
2020-04-13 | 9.48 | 9.24 | 9.24 | 9.34 | 44600.0 | 8.49 |
2020-04-09 | 9.6 | 9.28 | 9.33 | 9.5 | 68200.0 | 8.64 |
2020-04-08 | 9.5 | 8.92 | 8.92 | 9.35 | 118500.0 | 8.5 |
2020-04-07 | 9.31 | 8.76 | 8.93 | 8.99 | 137500.0 | 8.18 |
2020-04-06 | 8.74 | 8.22 | 8.4 | 8.74 | 143700.0 | 7.95 |
2020-04-03 | 8.2 | 7.9 | 7.99 | 8.04 | 66100.0 | 7.31 |
2020-04-02 | 8.46 | 7.94 | 8.46 | 8.15 | 67000.0 | 7.41 |
2020-04-01 | 8.22 | 8.0 | 8.12 | 8.02 | 72500.0 | 7.29 |
2020-03-31 | 8.73 | 8.57 | 8.62 | 8.58 | 96100.0 | 7.8 |
2020-03-30 | 8.7 | 8.38 | 8.49 | 8.67 | 86100.0 | 7.88 |
2020-03-27 | 8.79 | 8.46 | 8.49 | 8.6 | 57500.0 | 7.82 |
2020-03-26 | 9.01 | 8.06 | 8.79 | 8.94 | 65500.0 | 8.13 |
2020-03-25 | 8.66 | 7.37 | 7.46 | 8.52 | 73500.0 | 7.75 |
2020-03-24 | 7.79 | 7.27 | 7.62 | 7.65 | 84100.0 | 6.96 |
2020-03-23 | 7.92 | 6.37 | 7.23 | 7.0 | 104900.0 | 6.37 |
2020-03-20 | 8.32 | 7.33 | 7.45 | 7.84 | 72400.0 | 7.13 |
2020-03-19 | 7.92 | 6.9 | 6.9 | 7.83 | 61100.0 | 7.12 |
2020-03-18 | 7.52 | 6.28 | 7.23 | 7.09 | 77100.0 | 6.45 |
2020-03-17 | 8.06 | 7.57 | 7.62 | 7.96 | 41700.0 | 7.24 |
2020-03-16 | 8.18 | 6.8 | 8.07 | 7.48 | 72500.0 | 6.8 |
2020-03-13 | 8.44 | 8.11 | 8.44 | 8.41 | 80500.0 | 7.53 |
2020-03-12 | 8.69 | 7.82 | 8.03 | 7.83 | 109400.0 | 7.01 |
2020-03-11 | 10.29 | 9.37 | 10.16 | 9.43 | 94600.0 | 8.44 |
2020-03-10 | 10.41 | 10.04 | 10.29 | 10.19 | 58300.0 | 9.12 |
2020-03-09 | 10.24 | 9.47 | 10.03 | 10.02 | 44500.0 | 8.97 |
2020-03-06 | 10.85 | 10.45 | 10.68 | 10.73 | 65900.0 | 9.61 |
2020-03-05 | 11.51 | 10.87 | 10.97 | 11.0 | 66000.0 | 9.85 |
2020-03-04 | 11.18 | 10.89 | 10.95 | 11.18 | 40700.0 | 10.01 |
2020-03-03 | 11.02 | 10.68 | 10.9 | 10.74 | 53900.0 | 9.62 |
2020-03-02 | 10.81 | 10.02 | 10.45 | 10.81 | 133100.0 | 9.68 |
2020-02-28 | 10.69 | 10.28 | 10.51 | 10.45 | 86600.0 | 9.36 |
2020-02-27 | 11.45 | 10.84 | 11.38 | 10.85 | 88400.0 | 9.71 |
2020-02-26 | 11.44 | 11.24 | 11.24 | 11.31 | 81700.0 | 10.13 |
2020-02-25 | 11.91 | 11.27 | 11.89 | 11.38 | 66500.0 | 10.19 |
2020-02-24 | 12.1 | 11.87 | 12.07 | 11.87 | 65200.0 | 10.63 |
2020-02-21 | 12.3 | 12.22 | 12.28 | 12.25 | 22000.0 | 10.97 |
2020-02-20 | 12.37 | 12.29 | 12.31 | 12.32 | 35700.0 | 11.03 |
2020-02-19 | 12.29 | 12.16 | 12.16 | 12.27 | 26300.0 | 10.99 |
2020-02-18 | 12.21 | 11.99 | 11.99 | 12.19 | 50000.0 | 10.91 |