名前 | Western Asset Global High Income Fund Inc Common Stock |
ティッカー | EHI |
国 | United States |
上場年 | 2003.0 |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 10.39 | 10.29 | 10.36 | 10.29 | 44300.0 | 10.29 |
2021-02-12 | 10.35 | 10.29 | 10.31 | 10.33 | 24600.0 | 10.33 |
2021-02-11 | 10.36 | 10.27 | 10.34 | 10.28 | 31300.0 | 10.28 |
2021-02-10 | 10.42 | 10.27 | 10.42 | 10.27 | 50700.0 | 10.27 |
2021-02-09 | 10.83 | 10.24 | 10.25 | 10.31 | 29400.0 | 10.31 |
2021-02-08 | 10.37 | 10.2 | 10.2 | 10.23 | 41100.0 | 10.23 |
2021-02-05 | 10.5 | 10.15 | 10.46 | 10.15 | 131500.0 | 10.15 |
2021-02-04 | 10.45 | 10.28 | 10.4 | 10.4 | 31700.0 | 10.4 |
2021-02-03 | 10.44 | 10.28 | 10.31 | 10.37 | 21300.0 | 10.37 |
2021-02-02 | 10.36 | 10.23 | 10.28 | 10.29 | 33700.0 | 10.29 |
2021-02-01 | 10.31 | 10.22 | 10.22 | 10.28 | 54900.0 | 10.28 |
2021-01-29 | 10.31 | 10.08 | 10.26 | 10.09 | 34400.0 | 10.09 |
2021-01-28 | 10.28 | 10.1 | 10.1 | 10.26 | 30500.0 | 10.26 |
2021-01-27 | 10.24 | 10.04 | 10.22 | 10.05 | 43500.0 | 10.05 |
2021-01-26 | 10.27 | 10.22 | 10.25 | 10.22 | 19500.0 | 10.22 |
2021-01-25 | 10.27 | 10.21 | 10.24 | 10.26 | 26400.0 | 10.26 |
2021-01-22 | 10.26 | 10.17 | 10.2 | 10.25 | 26600.0 | 10.25 |
2021-01-21 | 10.2 | 10.14 | 10.16 | 10.19 | 24100.0 | 10.19 |
2021-01-20 | 10.27 | 10.19 | 10.22 | 10.21 | 47900.0 | 10.14 |
2021-01-19 | 10.29 | 10.18 | 10.29 | 10.2 | 17900.0 | 10.13 |
2021-01-15 | 10.33 | 10.23 | 10.27 | 10.23 | 51500.0 | 10.16 |
2021-01-14 | 10.27 | 10.16 | 10.17 | 10.26 | 50300.0 | 10.19 |
2021-01-13 | 10.17 | 10.09 | 10.12 | 10.16 | 36000.0 | 10.09 |
2021-01-12 | 10.08 | 9.98 | 9.98 | 10.07 | 76100.0 | 10.0 |
2021-01-11 | 10.04 | 9.96 | 10.04 | 10.01 | 59900.0 | 9.94 |
2021-01-08 | 10.05 | 10.01 | 10.01 | 10.05 | 29700.0 | 9.98 |
2021-01-07 | 10.02 | 9.91 | 9.94 | 10.01 | 148200.0 | 9.94 |
2021-01-06 | 9.96 | 9.93 | 9.94 | 9.94 | 57000.0 | 9.87 |
2021-01-05 | 9.99 | 9.93 | 9.93 | 9.96 | 56900.0 | 9.89 |
2021-01-04 | 10.04 | 9.93 | 10.03 | 9.96 | 101000.0 | 9.89 |
2020-12-31 | 10.17 | 9.99 | 10.17 | 10.0 | 323800.0 | 9.93 |
2020-12-30 | 10.11 | 10.03 | 10.08 | 10.1 | 59000.0 | 10.03 |
2020-12-29 | 10.14 | 10.01 | 10.05 | 10.02 | 48600.0 | 9.95 |
2020-12-28 | 10.15 | 10.06 | 10.12 | 10.06 | 64400.0 | 9.99 |
2020-12-24 | 10.23 | 10.1 | 10.18 | 10.1 | 54600.0 | 10.03 |
2020-12-23 | 10.23 | 10.19 | 10.2 | 10.19 | 41000.0 | 10.12 |
2020-12-22 | 10.22 | 10.16 | 10.16 | 10.2 | 40500.0 | 10.13 |
2020-12-21 | 10.31 | 10.27 | 10.28 | 10.29 | 33500.0 | 10.16 |
2020-12-18 | 10.34 | 10.21 | 10.22 | 10.29 | 21400.0 | 10.16 |
2020-12-17 | 10.25 | 10.2 | 10.25 | 10.23 | 37500.0 | 10.1 |
2020-12-16 | 10.24 | 10.18 | 10.19 | 10.23 | 33300.0 | 10.1 |
2020-12-15 | 10.23 | 10.2 | 10.2 | 10.21 | 42900.0 | 10.08 |
2020-12-14 | 10.32 | 10.17 | 10.17 | 10.21 | 34600.0 | 10.08 |
2020-12-11 | 10.23 | 10.15 | 10.22 | 10.17 | 27700.0 | 10.04 |
2020-12-10 | 10.29 | 10.2 | 10.27 | 10.25 | 79400.0 | 10.12 |
2020-12-09 | 10.48 | 10.34 | 10.46 | 10.39 | 28000.0 | 10.25 |
2020-12-08 | 10.43 | 10.26 | 10.27 | 10.41 | 36700.0 | 10.27 |
2020-12-07 | 10.3 | 10.24 | 10.28 | 10.28 | 36500.0 | 10.15 |
2020-12-04 | 10.3 | 10.25 | 10.26 | 10.28 | 21400.0 | 10.15 |
2020-12-03 | 10.32 | 10.25 | 10.25 | 10.26 | 26200.0 | 10.13 |
2020-12-02 | 10.32 | 10.2 | 10.21 | 10.23 | 74600.0 | 10.1 |
2020-12-01 | 10.3 | 10.14 | 10.19 | 10.23 | 67300.0 | 10.1 |
2020-11-30 | 10.15 | 10.09 | 10.11 | 10.09 | 29900.0 | 9.96 |
2020-11-27 | 10.17 | 10.1 | 10.17 | 10.1 | 31400.0 | 9.97 |
2020-11-25 | 10.37 | 10.08 | 10.36 | 10.15 | 84900.0 | 10.02 |
2020-11-24 | 10.75 | 10.35 | 10.71 | 10.35 | 94400.0 | 10.22 |
2020-11-23 | 10.75 | 10.65 | 10.73 | 10.73 | 131800.0 | 10.59 |
2020-11-20 | 10.88 | 10.34 | 10.34 | 10.73 | 214300.0 | 10.59 |
2020-11-19 | 10.42 | 10.23 | 10.23 | 10.36 | 134200.0 | 10.23 |
2020-11-18 | 10.36 | 10.08 | 10.08 | 10.29 | 65700.0 | 10.09 |
2020-11-17 | 10.12 | 9.93 | 9.96 | 10.1 | 184800.0 | 9.9 |
2020-11-16 | 10.12 | 9.9 | 9.9 | 10.12 | 118400.0 | 9.92 |
2020-11-13 | 10.07 | 9.86 | 10.05 | 9.89 | 197200.0 | 9.7 |
2020-11-12 | 10.2 | 9.96 | 9.97 | 10.2 | 239300.0 | 10.0 |
2020-11-11 | 10.05 | 9.97 | 9.97 | 10.01 | 1290500.0 | 9.82 |
2020-11-10 | 10.0 | 9.94 | 9.99 | 9.99 | 49500.0 | 9.8 |
2020-11-09 | 10.03 | 9.93 | 9.99 | 9.98 | 92300.0 | 9.79 |
2020-11-06 | 9.92 | 9.85 | 9.9 | 9.88 | 51900.0 | 9.69 |
2020-11-05 | 9.95 | 9.85 | 9.87 | 9.88 | 114400.0 | 9.69 |
2020-11-04 | 9.89 | 9.75 | 9.76 | 9.84 | 112500.0 | 9.65 |
2020-11-03 | 9.8 | 9.72 | 9.72 | 9.79 | 39800.0 | 9.6 |
2020-11-02 | 9.75 | 9.67 | 9.74 | 9.72 | 62500.0 | 9.53 |
2020-10-30 | 9.7 | 9.62 | 9.65 | 9.66 | 69800.0 | 9.47 |
2020-10-29 | 9.7 | 9.64 | 9.65 | 9.66 | 47000.0 | 9.47 |
2020-10-28 | 9.71 | 9.63 | 9.71 | 9.63 | 226100.0 | 9.44 |
2020-10-27 | 9.77 | 9.71 | 9.77 | 9.71 | 240400.0 | 9.52 |
2020-10-26 | 9.78 | 9.72 | 9.72 | 9.72 | 305200.0 | 9.53 |
2020-10-23 | 9.85 | 9.75 | 9.85 | 9.78 | 191200.0 | 9.59 |
2020-10-22 | 9.84 | 9.77 | 9.84 | 9.81 | 231200.0 | 9.62 |
2020-10-21 | 9.9 | 9.84 | 9.87 | 9.89 | 70100.0 | 9.63 |
2020-10-20 | 9.9 | 9.85 | 9.85 | 9.9 | 60500.0 | 9.64 |
2020-10-19 | 9.86 | 9.81 | 9.84 | 9.85 | 54800.0 | 9.59 |
2020-10-16 | 9.89 | 9.84 | 9.88 | 9.84 | 37000.0 | 9.58 |
2020-10-15 | 9.9 | 9.81 | 9.85 | 9.89 | 69100.0 | 9.63 |
2020-10-14 | 9.88 | 9.83 | 9.83 | 9.86 | 39700.0 | 9.6 |
2020-10-13 | 9.85 | 9.8 | 9.8 | 9.85 | 51100.0 | 9.59 |
2020-10-12 | 9.86 | 9.73 | 9.73 | 9.82 | 38800.0 | 9.56 |
2020-10-09 | 9.76 | 9.72 | 9.72 | 9.73 | 53800.0 | 9.48 |
2020-10-08 | 9.79 | 9.71 | 9.71 | 9.73 | 48100.0 | 9.48 |
2020-10-07 | 9.75 | 9.7 | 9.72 | 9.71 | 53400.0 | 9.46 |
2020-10-06 | 9.77 | 9.67 | 9.7 | 9.7 | 22400.0 | 9.45 |
2020-10-05 | 9.71 | 9.65 | 9.66 | 9.7 | 72900.0 | 9.45 |
2020-10-02 | 9.69 | 9.57 | 9.59 | 9.65 | 32900.0 | 9.4 |
2020-10-01 | 9.71 | 9.6 | 9.68 | 9.61 | 143600.0 | 9.36 |
2020-09-30 | 9.69 | 9.6 | 9.6 | 9.64 | 271000.0 | 9.39 |
2020-09-29 | 9.63 | 9.6 | 9.6 | 9.61 | 58300.0 | 9.36 |
2020-09-28 | 9.64 | 9.6 | 9.6 | 9.6 | 46300.0 | 9.35 |
2020-09-25 | 9.61 | 9.56 | 9.6 | 9.6 | 63000.0 | 9.35 |
2020-09-24 | 9.63 | 9.59 | 9.63 | 9.6 | 93100.0 | 9.35 |
2020-09-23 | 9.72 | 9.59 | 9.72 | 9.63 | 108300.0 | 9.38 |
2020-09-22 | 9.77 | 9.73 | 9.73 | 9.73 | 35200.0 | 9.48 |
2020-09-21 | 9.84 | 9.78 | 9.82 | 9.82 | 87600.0 | 9.5 |
2020-09-18 | 9.91 | 9.86 | 9.88 | 9.86 | 49900.0 | 9.54 |
2020-09-17 | 9.95 | 9.83 | 9.89 | 9.83 | 83700.0 | 9.51 |
2020-09-16 | 10.01 | 9.95 | 9.98 | 9.97 | 45900.0 | 9.64 |
2020-09-15 | 9.99 | 9.95 | 9.95 | 9.96 | 53600.0 | 9.63 |
2020-09-14 | 9.99 | 9.93 | 9.93 | 9.99 | 85500.0 | 9.66 |
2020-09-11 | 9.96 | 9.91 | 9.93 | 9.95 | 71100.0 | 9.62 |
2020-09-10 | 9.98 | 9.9 | 9.94 | 9.9 | 60900.0 | 9.58 |
2020-09-09 | 9.92 | 9.86 | 9.9 | 9.9 | 27800.0 | 9.58 |
2020-09-08 | 9.87 | 9.81 | 9.84 | 9.85 | 59100.0 | 9.53 |
2020-09-04 | 9.94 | 9.65 | 9.88 | 9.85 | 90000.0 | 9.53 |
2020-09-03 | 9.9 | 9.87 | 9.9 | 9.88 | 52700.0 | 9.56 |
2020-09-02 | 9.95 | 9.89 | 9.93 | 9.89 | 87500.0 | 9.57 |
2020-09-01 | 9.93 | 9.85 | 9.87 | 9.93 | 44600.0 | 9.6 |
2020-08-31 | 9.91 | 9.81 | 9.91 | 9.83 | 36400.0 | 9.51 |
2020-08-28 | 9.91 | 9.85 | 9.9 | 9.9 | 39600.0 | 9.58 |
2020-08-27 | 9.88 | 9.81 | 9.81 | 9.81 | 65300.0 | 9.49 |
2020-08-26 | 9.87 | 9.84 | 9.84 | 9.87 | 56300.0 | 9.55 |
2020-08-25 | 9.87 | 9.82 | 9.85 | 9.85 | 68400.0 | 9.53 |
2020-08-24 | 9.88 | 9.83 | 9.83 | 9.87 | 35800.0 | 9.55 |
2020-08-21 | 9.9 | 9.81 | 9.84 | 9.83 | 17500.0 | 9.51 |
2020-08-20 | 9.92 | 9.89 | 9.89 | 9.91 | 24600.0 | 9.52 |
2020-08-19 | 9.92 | 9.88 | 9.92 | 9.89 | 26400.0 | 9.5 |
2020-08-18 | 9.93 | 9.9 | 9.9 | 9.91 | 27900.0 | 9.52 |
2020-08-17 | 9.93 | 9.9 | 9.93 | 9.92 | 39500.0 | 9.53 |
2020-08-14 | 9.92 | 9.86 | 9.92 | 9.9 | 22900.0 | 9.51 |
2020-08-13 | 9.96 | 9.89 | 9.92 | 9.95 | 50100.0 | 9.56 |
2020-08-12 | 9.95 | 9.86 | 9.86 | 9.94 | 42100.0 | 9.55 |
2020-08-11 | 9.95 | 9.84 | 9.92 | 9.88 | 58500.0 | 9.49 |
2020-08-10 | 9.96 | 9.88 | 9.94 | 9.95 | 80300.0 | 9.56 |
2020-08-07 | 9.94 | 9.9 | 9.94 | 9.9 | 38100.0 | 9.51 |
2020-08-06 | 9.96 | 9.89 | 9.92 | 9.92 | 28500.0 | 9.53 |
2020-08-05 | 9.95 | 9.85 | 9.87 | 9.95 | 53500.0 | 9.56 |
2020-08-04 | 9.86 | 9.73 | 9.73 | 9.86 | 90100.0 | 9.47 |
2020-08-03 | 9.78 | 9.72 | 9.74 | 9.76 | 50500.0 | 9.38 |
2020-07-31 | 9.72 | 9.68 | 9.68 | 9.72 | 42700.0 | 9.34 |
2020-07-30 | 9.75 | 9.7 | 9.72 | 9.71 | 89800.0 | 9.33 |
2020-07-29 | 9.79 | 9.7 | 9.7 | 9.79 | 99400.0 | 9.41 |
2020-07-28 | 9.72 | 9.65 | 9.65 | 9.72 | 48900.0 | 9.34 |
2020-07-27 | 9.71 | 9.6 | 9.6 | 9.71 | 154700.0 | 9.33 |
2020-07-24 | 9.65 | 9.6 | 9.61 | 9.64 | 89200.0 | 9.26 |
2020-07-23 | 9.68 | 9.63 | 9.65 | 9.63 | 59000.0 | 9.25 |
2020-07-22 | 9.73 | 9.68 | 9.68 | 9.69 | 110400.0 | 9.24 |
2020-07-21 | 9.68 | 9.62 | 9.62 | 9.65 | 9700.0 | 9.21 |
2020-07-20 | 9.64 | 9.52 | 9.52 | 9.62 | 38500.0 | 9.18 |
2020-07-17 | 9.54 | 9.48 | 9.48 | 9.53 | 70000.0 | 9.09 |
2020-07-16 | 9.54 | 9.51 | 9.53 | 9.51 | 25700.0 | 9.07 |
2020-07-15 | 9.55 | 9.51 | 9.53 | 9.54 | 44300.0 | 9.1 |
2020-07-14 | 9.49 | 9.41 | 9.41 | 9.49 | 113400.0 | 9.05 |
2020-07-13 | 9.5 | 9.41 | 9.46 | 9.44 | 40700.0 | 9.01 |
2020-07-10 | 9.48 | 9.44 | 9.44 | 9.46 | 15500.0 | 9.03 |
2020-07-09 | 9.46 | 9.4 | 9.44 | 9.42 | 45900.0 | 8.99 |
2020-07-08 | 9.56 | 9.47 | 9.47 | 9.47 | 29300.0 | 9.04 |
2020-07-07 | 9.51 | 9.32 | 9.32 | 9.45 | 57300.0 | 9.02 |
2020-07-06 | 9.45 | 9.37 | 9.42 | 9.38 | 111900.0 | 8.95 |
2020-07-02 | 9.52 | 9.34 | 9.34 | 9.39 | 65500.0 | 8.96 |
2020-07-01 | 9.4 | 9.27 | 9.27 | 9.31 | 48000.0 | 8.88 |
2020-06-30 | 9.32 | 9.23 | 9.23 | 9.25 | 108600.0 | 8.83 |
2020-06-29 | 9.31 | 9.12 | 9.21 | 9.25 | 63800.0 | 8.83 |
2020-06-26 | 9.32 | 9.24 | 9.29 | 9.24 | 74700.0 | 8.82 |
2020-06-25 | 9.39 | 9.28 | 9.31 | 9.33 | 115700.0 | 8.9 |
2020-06-24 | 9.66 | 9.33 | 9.57 | 9.33 | 266700.0 | 8.9 |
2020-06-23 | 9.67 | 9.4 | 9.4 | 9.51 | 225700.0 | 9.07 |
2020-06-22 | 9.22 | 9.17 | 9.17 | 9.21 | 54200.0 | 8.79 |
2020-06-19 | 9.28 | 9.23 | 9.28 | 9.26 | 45400.0 | 8.77 |
2020-06-18 | 9.27 | 9.16 | 9.2 | 9.27 | 68100.0 | 8.78 |
2020-06-17 | 9.2 | 9.14 | 9.15 | 9.2 | 159300.0 | 8.71 |
2020-06-16 | 9.2 | 9.1 | 9.16 | 9.12 | 37700.0 | 8.64 |
2020-06-15 | 9.07 | 8.71 | 8.83 | 9.06 | 99400.0 | 8.58 |
2020-06-12 | 9.1 | 8.95 | 9.01 | 9.0 | 130000.0 | 8.52 |
2020-06-11 | 9.07 | 8.92 | 9.04 | 8.93 | 271500.0 | 8.46 |
2020-06-10 | 9.29 | 9.22 | 9.27 | 9.23 | 168500.0 | 8.74 |
2020-06-09 | 9.34 | 9.26 | 9.29 | 9.27 | 320700.0 | 8.78 |
2020-06-08 | 9.43 | 9.34 | 9.34 | 9.35 | 76700.0 | 8.86 |
2020-06-05 | 9.4 | 9.32 | 9.35 | 9.34 | 88700.0 | 8.85 |
2020-06-04 | 9.34 | 9.24 | 9.3 | 9.26 | 118700.0 | 8.77 |
2020-06-03 | 9.36 | 9.27 | 9.33 | 9.33 | 193000.0 | 8.84 |
2020-06-02 | 9.29 | 9.1 | 9.12 | 9.27 | 75800.0 | 8.78 |
2020-06-01 | 9.13 | 9.06 | 9.07 | 9.1 | 88800.0 | 8.62 |
2020-05-29 | 9.09 | 9.01 | 9.02 | 9.07 | 176900.0 | 8.59 |
2020-05-28 | 9.11 | 9.01 | 9.01 | 9.03 | 141900.0 | 8.55 |
2020-05-27 | 9.12 | 8.98 | 9.12 | 9.05 | 211500.0 | 8.57 |
2020-05-26 | 9.13 | 9.04 | 9.1 | 9.06 | 87400.0 | 8.58 |
2020-05-22 | 9.06 | 8.89 | 8.93 | 9.06 | 75300.0 | 8.58 |
2020-05-21 | 8.94 | 8.84 | 8.84 | 8.93 | 68300.0 | 8.46 |
2020-05-20 | 8.99 | 8.77 | 8.77 | 8.87 | 241200.0 | 8.4 |
2020-05-19 | 8.78 | 8.71 | 8.71 | 8.75 | 24500.0 | 8.22 |
2020-05-18 | 8.8 | 8.66 | 8.67 | 8.71 | 120500.0 | 8.19 |
2020-05-15 | 8.63 | 8.47 | 8.47 | 8.6 | 97200.0 | 8.08 |
2020-05-14 | 8.61 | 8.39 | 8.43 | 8.57 | 160300.0 | 8.06 |
2020-05-13 | 8.57 | 8.47 | 8.55 | 8.55 | 93600.0 | 8.04 |
2020-05-12 | 8.6 | 8.54 | 8.55 | 8.57 | 30800.0 | 8.06 |
2020-05-11 | 8.57 | 8.53 | 8.56 | 8.56 | 52300.0 | 8.05 |
2020-05-08 | 8.65 | 8.58 | 8.58 | 8.64 | 28500.0 | 8.12 |
2020-05-07 | 8.59 | 8.51 | 8.51 | 8.55 | 38000.0 | 8.04 |
2020-05-06 | 8.6 | 8.45 | 8.49 | 8.53 | 54800.0 | 8.02 |
2020-05-05 | 8.55 | 8.42 | 8.44 | 8.45 | 60300.0 | 7.94 |
2020-05-04 | 8.47 | 8.28 | 8.28 | 8.43 | 143700.0 | 7.92 |
2020-05-01 | 8.43 | 8.32 | 8.38 | 8.32 | 99200.0 | 7.82 |
2020-04-30 | 8.42 | 8.3 | 8.36 | 8.41 | 125500.0 | 7.9 |
2020-04-29 | 8.47 | 8.27 | 8.27 | 8.43 | 103900.0 | 7.92 |
2020-04-28 | 8.25 | 8.17 | 8.22 | 8.24 | 54600.0 | 7.74 |
2020-04-27 | 8.21 | 8.12 | 8.2 | 8.19 | 134300.0 | 7.7 |
2020-04-24 | 8.24 | 8.15 | 8.22 | 8.16 | 174000.0 | 7.67 |
2020-04-23 | 8.28 | 8.18 | 8.18 | 8.22 | 160400.0 | 7.73 |
2020-04-22 | 8.22 | 8.16 | 8.16 | 8.19 | 187100.0 | 7.7 |
2020-04-21 | 8.33 | 8.09 | 8.31 | 8.14 | 163200.0 | 7.59 |
2020-04-20 | 8.51 | 8.35 | 8.35 | 8.39 | 97000.0 | 7.82 |
2020-04-17 | 8.54 | 8.39 | 8.45 | 8.52 | 90500.0 | 7.94 |
2020-04-16 | 8.44 | 8.18 | 8.41 | 8.36 | 258500.0 | 7.79 |
2020-04-15 | 8.5 | 8.25 | 8.5 | 8.39 | 223300.0 | 7.82 |
2020-04-14 | 8.6 | 8.44 | 8.46 | 8.54 | 111700.0 | 7.96 |
2020-04-13 | 8.43 | 8.14 | 8.43 | 8.35 | 113500.0 | 7.78 |
2020-04-09 | 8.73 | 8.2 | 8.2 | 8.43 | 288200.0 | 7.86 |
2020-04-08 | 8.15 | 7.94 | 8.0 | 8.11 | 104200.0 | 7.56 |
2020-04-07 | 8.05 | 7.75 | 7.8 | 7.87 | 99100.0 | 7.34 |
2020-04-06 | 7.71 | 7.35 | 7.35 | 7.65 | 77300.0 | 7.13 |
2020-04-03 | 7.48 | 7.3 | 7.44 | 7.31 | 96300.0 | 6.81 |
2020-04-02 | 7.59 | 7.35 | 7.35 | 7.55 | 163400.0 | 7.04 |
2020-04-01 | 7.51 | 7.29 | 7.46 | 7.34 | 292400.0 | 6.84 |
2020-03-31 | 7.67 | 7.44 | 7.58 | 7.48 | 304800.0 | 6.97 |
2020-03-30 | 7.64 | 7.4 | 7.58 | 7.59 | 59100.0 | 7.08 |
2020-03-27 | 7.64 | 7.15 | 7.2 | 7.63 | 161100.0 | 7.11 |
2020-03-26 | 7.52 | 7.13 | 7.13 | 7.31 | 292000.0 | 6.81 |
2020-03-25 | 7.25 | 6.84 | 6.84 | 7.01 | 497000.0 | 6.53 |
2020-03-24 | 7.03 | 6.72 | 6.88 | 6.82 | 670700.0 | 6.36 |
2020-03-23 | 6.78 | 6.48 | 6.58 | 6.69 | 143900.0 | 6.24 |
2020-03-20 | 7.18 | 6.71 | 6.9 | 6.79 | 284500.0 | 6.27 |
2020-03-19 | 6.89 | 6.15 | 6.57 | 6.78 | 191600.0 | 6.26 |
2020-03-18 | 7.57 | 6.65 | 7.53 | 6.65 | 330700.0 | 6.14 |
2020-03-17 | 7.9 | 7.63 | 7.69 | 7.76 | 437900.0 | 7.16 |
2020-03-16 | 8.13 | 7.7 | 8.13 | 7.74 | 137500.0 | 7.14 |
2020-03-13 | 8.66 | 8.43 | 8.59 | 8.63 | 90400.0 | 7.97 |
2020-03-12 | 8.8 | 7.93 | 8.65 | 8.31 | 958300.0 | 7.67 |
2020-03-11 | 9.39 | 9.0 | 9.34 | 9.02 | 255600.0 | 8.33 |
2020-03-10 | 9.59 | 9.31 | 9.52 | 9.39 | 155300.0 | 8.67 |
2020-03-09 | 9.75 | 9.29 | 9.75 | 9.42 | 143500.0 | 8.69 |
2020-03-06 | 10.1 | 9.99 | 10.05 | 10.09 | 86400.0 | 9.31 |
2020-03-05 | 10.21 | 10.08 | 10.16 | 10.15 | 245400.0 | 9.37 |
2020-03-04 | 10.25 | 10.14 | 10.15 | 10.2 | 303600.0 | 9.41 |
2020-03-03 | 10.21 | 9.98 | 10.08 | 10.0 | 509600.0 | 9.23 |
2020-03-02 | 10.09 | 9.86 | 9.86 | 10.05 | 594700.0 | 9.28 |
2020-02-28 | 9.99 | 9.61 | 9.9 | 9.92 | 693400.0 | 9.16 |
2020-02-27 | 10.12 | 9.92 | 10.09 | 10.04 | 306700.0 | 9.27 |
2020-02-26 | 10.24 | 10.16 | 10.22 | 10.17 | 334100.0 | 9.39 |
2020-02-25 | 10.41 | 10.23 | 10.37 | 10.23 | 219200.0 | 9.44 |
2020-02-24 | 10.38 | 10.25 | 10.28 | 10.33 | 297200.0 | 9.53 |
2020-02-21 | 10.46 | 10.4 | 10.42 | 10.44 | 241800.0 | 9.64 |
2020-02-20 | 10.44 | 10.31 | 10.34 | 10.42 | 671300.0 | 9.62 |
2020-02-19 | 10.44 | 10.26 | 10.27 | 10.41 | 511300.0 | 9.55 |
2020-02-18 | 10.27 | 10.19 | 10.2 | 10.26 | 198300.0 | 9.41 |