| 名前 | Aberdeen Asia-Pacific Income Fund Inc Common Stock |
| ティッカー | FAX |
| 国 | United States |
| 上場年 | 1986.0 |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 4.57 | 4.5 | 4.54 | 4.54 | 826500.0 | 4.54 |
| 2021-02-12 | 4.56 | 4.52 | 4.56 | 4.54 | 441000.0 | 4.54 |
| 2021-02-11 | 4.57 | 4.49 | 4.52 | 4.57 | 1671300.0 | 4.57 |
| 2021-02-10 | 4.52 | 4.48 | 4.48 | 4.52 | 1054200.0 | 4.52 |
| 2021-02-09 | 4.5 | 4.45 | 4.48 | 4.48 | 645400.0 | 4.48 |
| 2021-02-08 | 4.51 | 4.44 | 4.5 | 4.45 | 579400.0 | 4.45 |
| 2021-02-05 | 4.49 | 4.44 | 4.49 | 4.49 | 1042400.0 | 4.49 |
| 2021-02-04 | 4.5 | 4.44 | 4.5 | 4.48 | 1163000.0 | 4.48 |
| 2021-02-03 | 4.54 | 4.46 | 4.53 | 4.47 | 751700.0 | 4.47 |
| 2021-02-02 | 4.59 | 4.5 | 4.58 | 4.51 | 882200.0 | 4.51 |
| 2021-02-01 | 4.61 | 4.41 | 4.44 | 4.58 | 6688800.0 | 4.58 |
| 2021-01-29 | 4.49 | 4.41 | 4.48 | 4.43 | 1129900.0 | 4.43 |
| 2021-01-28 | 4.49 | 4.38 | 4.38 | 4.45 | 1339200.0 | 4.45 |
| 2021-01-27 | 4.42 | 4.37 | 4.39 | 4.4 | 464900.0 | 4.4 |
| 2021-01-26 | 4.43 | 4.39 | 4.39 | 4.4 | 487400.0 | 4.4 |
| 2021-01-25 | 4.4 | 4.37 | 4.39 | 4.39 | 531800.0 | 4.39 |
| 2021-01-22 | 4.43 | 4.38 | 4.39 | 4.4 | 639900.0 | 4.4 |
| 2021-01-21 | 4.44 | 4.39 | 4.41 | 4.4 | 1178500.0 | 4.4 |
| 2021-01-20 | 4.44 | 4.37 | 4.37 | 4.4 | 607200.0 | 4.37 |
| 2021-01-19 | 4.39 | 4.36 | 4.36 | 4.37 | 486100.0 | 4.34 |
| 2021-01-15 | 4.41 | 4.35 | 4.4 | 4.35 | 615100.0 | 4.32 |
| 2021-01-14 | 4.45 | 4.38 | 4.41 | 4.41 | 764000.0 | 4.38 |
| 2021-01-13 | 4.43 | 4.36 | 4.4 | 4.4 | 580000.0 | 4.37 |
| 2021-01-12 | 4.44 | 4.35 | 4.41 | 4.41 | 792500.0 | 4.38 |
| 2021-01-11 | 4.44 | 4.4 | 4.42 | 4.41 | 703000.0 | 4.38 |
| 2021-01-08 | 4.5 | 4.4 | 4.46 | 4.41 | 894800.0 | 4.38 |
| 2021-01-07 | 4.48 | 4.4 | 4.44 | 4.41 | 598000.0 | 4.38 |
| 2021-01-06 | 4.49 | 4.33 | 4.34 | 4.45 | 1366400.0 | 4.42 |
| 2021-01-05 | 4.42 | 4.36 | 4.38 | 4.37 | 570200.0 | 4.34 |
| 2021-01-04 | 4.55 | 4.39 | 4.47 | 4.4 | 606100.0 | 4.37 |
| 2020-12-31 | 4.45 | 4.35 | 4.39 | 4.45 | 774100.0 | 4.42 |
| 2020-12-30 | 4.44 | 4.33 | 4.33 | 4.41 | 848200.0 | 4.38 |
| 2020-12-29 | 4.44 | 4.35 | 4.38 | 4.37 | 628900.0 | 4.31 |
| 2020-12-28 | 4.47 | 4.37 | 4.45 | 4.38 | 585100.0 | 4.32 |
| 2020-12-24 | 4.45 | 4.38 | 4.39 | 4.43 | 438500.0 | 4.37 |
| 2020-12-23 | 4.52 | 4.37 | 4.39 | 4.38 | 742200.0 | 4.32 |
| 2020-12-22 | 4.37 | 4.33 | 4.35 | 4.37 | 778200.0 | 4.31 |
| 2020-12-21 | 4.43 | 4.35 | 4.42 | 4.35 | 837000.0 | 4.29 |
| 2020-12-18 | 4.53 | 4.42 | 4.52 | 4.45 | 965400.0 | 4.39 |
| 2020-12-17 | 4.55 | 4.44 | 4.44 | 4.54 | 1767300.0 | 4.48 |
| 2020-12-16 | 4.46 | 4.37 | 4.38 | 4.45 | 811800.0 | 4.39 |
| 2020-12-15 | 4.39 | 4.34 | 4.34 | 4.38 | 614800.0 | 4.32 |
| 2020-12-14 | 4.39 | 4.33 | 4.37 | 4.34 | 550000.0 | 4.28 |
| 2020-12-11 | 4.39 | 4.35 | 4.35 | 4.37 | 665200.0 | 4.31 |
| 2020-12-10 | 4.36 | 4.32 | 4.36 | 4.34 | 717700.0 | 4.28 |
| 2020-12-09 | 4.39 | 4.34 | 4.34 | 4.37 | 660900.0 | 4.31 |
| 2020-12-08 | 4.38 | 4.33 | 4.35 | 4.35 | 564800.0 | 4.29 |
| 2020-12-07 | 4.37 | 4.33 | 4.34 | 4.37 | 624900.0 | 4.31 |
| 2020-12-04 | 4.36 | 4.29 | 4.31 | 4.34 | 1024900.0 | 4.28 |
| 2020-12-03 | 4.31 | 4.23 | 4.24 | 4.31 | 1566900.0 | 4.26 |
| 2020-12-02 | 4.25 | 4.19 | 4.2 | 4.24 | 1442900.0 | 4.19 |
| 2020-12-01 | 4.23 | 4.18 | 4.21 | 4.2 | 704400.0 | 4.15 |
| 2020-11-30 | 4.22 | 4.08 | 4.2 | 4.2 | 696100.0 | 4.15 |
| 2020-11-27 | 4.23 | 4.17 | 4.21 | 4.19 | 378500.0 | 4.14 |
| 2020-11-25 | 4.23 | 4.19 | 4.2 | 4.2 | 594800.0 | 4.15 |
| 2020-11-24 | 4.22 | 4.18 | 4.19 | 4.2 | 719800.0 | 4.15 |
| 2020-11-23 | 4.2 | 4.16 | 4.18 | 4.17 | 616500.0 | 4.12 |
| 2020-11-20 | 4.2 | 4.15 | 4.15 | 4.18 | 779100.0 | 4.13 |
| 2020-11-19 | 4.19 | 4.12 | 4.12 | 4.17 | 1090700.0 | 4.12 |
| 2020-11-18 | 4.18 | 4.1 | 4.11 | 4.16 | 1452200.0 | 4.08 |
| 2020-11-17 | 4.15 | 4.08 | 4.1 | 4.1 | 759600.0 | 4.02 |
| 2020-11-16 | 4.12 | 4.02 | 4.04 | 4.12 | 969600.0 | 4.04 |
| 2020-11-13 | 4.04 | 4.01 | 4.01 | 4.04 | 560600.0 | 3.96 |
| 2020-11-12 | 4.02 | 3.99 | 4.0 | 4.01 | 421600.0 | 3.93 |
| 2020-11-11 | 4.01 | 3.98 | 3.98 | 3.99 | 601500.0 | 3.91 |
| 2020-11-10 | 3.99 | 3.94 | 3.96 | 3.98 | 530400.0 | 3.9 |
| 2020-11-09 | 4.0 | 3.94 | 3.96 | 3.96 | 1103200.0 | 3.88 |
| 2020-11-06 | 3.97 | 3.86 | 3.9 | 3.96 | 488500.0 | 3.88 |
| 2020-11-05 | 3.93 | 3.87 | 3.88 | 3.91 | 598400.0 | 3.83 |
| 2020-11-04 | 3.88 | 3.82 | 3.85 | 3.86 | 812800.0 | 3.79 |
| 2020-11-03 | 3.84 | 3.79 | 3.81 | 3.83 | 1115800.0 | 3.76 |
| 2020-11-02 | 3.83 | 3.78 | 3.83 | 3.8 | 803100.0 | 3.73 |
| 2020-10-30 | 3.84 | 3.79 | 3.84 | 3.8 | 989700.0 | 3.73 |
| 2020-10-29 | 3.88 | 3.82 | 3.85 | 3.82 | 701100.0 | 3.75 |
| 2020-10-28 | 3.9 | 3.83 | 3.86 | 3.83 | 666200.0 | 3.76 |
| 2020-10-27 | 3.9 | 3.86 | 3.88 | 3.87 | 392300.0 | 3.8 |
| 2020-10-26 | 3.94 | 3.87 | 3.94 | 3.88 | 621500.0 | 3.8 |
| 2020-10-23 | 3.96 | 3.93 | 3.93 | 3.95 | 378100.0 | 3.87 |
| 2020-10-22 | 3.93 | 3.91 | 3.91 | 3.92 | 554000.0 | 3.84 |
| 2020-10-21 | 3.95 | 3.9 | 3.9 | 3.91 | 535600.0 | 3.83 |
| 2020-10-20 | 3.93 | 3.88 | 3.89 | 3.92 | 320100.0 | 3.84 |
| 2020-10-19 | 3.93 | 3.87 | 3.93 | 3.88 | 514200.0 | 3.8 |
| 2020-10-16 | 3.94 | 3.91 | 3.94 | 3.92 | 465000.0 | 3.84 |
| 2020-10-15 | 3.97 | 3.92 | 3.96 | 3.96 | 676400.0 | 3.86 |
| 2020-10-14 | 3.98 | 3.92 | 3.95 | 3.96 | 882400.0 | 3.86 |
| 2020-10-13 | 3.95 | 3.9 | 3.93 | 3.93 | 1070200.0 | 3.83 |
| 2020-10-12 | 3.97 | 3.93 | 3.96 | 3.93 | 1096800.0 | 3.83 |
| 2020-10-09 | 4.0 | 3.94 | 4.0 | 3.96 | 830700.0 | 3.86 |
| 2020-10-08 | 4.02 | 3.97 | 4.01 | 3.98 | 674400.0 | 3.88 |
| 2020-10-07 | 4.06 | 3.99 | 4.01 | 3.99 | 694500.0 | 3.89 |
| 2020-10-06 | 4.02 | 3.99 | 4.0 | 4.0 | 418900.0 | 3.89 |
| 2020-10-05 | 4.01 | 3.99 | 4.0 | 4.0 | 459300.0 | 3.89 |
| 2020-10-02 | 4.02 | 3.95 | 3.96 | 3.97 | 489400.0 | 3.87 |
| 2020-10-01 | 4.03 | 3.99 | 4.01 | 4.0 | 817100.0 | 3.89 |
| 2020-09-30 | 4.01 | 3.94 | 3.96 | 3.99 | 1418700.0 | 3.89 |
| 2020-09-29 | 3.95 | 3.9 | 3.95 | 3.94 | 676600.0 | 3.84 |
| 2020-09-28 | 3.93 | 3.87 | 3.87 | 3.91 | 664300.0 | 3.81 |
| 2020-09-25 | 3.92 | 3.84 | 3.89 | 3.87 | 874000.0 | 3.77 |
| 2020-09-24 | 3.98 | 3.86 | 3.97 | 3.89 | 1256200.0 | 3.79 |
| 2020-09-23 | 4.04 | 3.98 | 4.01 | 3.98 | 498900.0 | 3.88 |
| 2020-09-22 | 4.04 | 4.0 | 4.03 | 4.01 | 391600.0 | 3.9 |
| 2020-09-21 | 4.04 | 3.99 | 4.0 | 4.0 | 1134300.0 | 3.89 |
| 2020-09-18 | 4.07 | 4.03 | 4.03 | 4.04 | 614500.0 | 3.93 |
| 2020-09-17 | 4.09 | 4.04 | 4.05 | 4.06 | 719300.0 | 3.93 |
| 2020-09-16 | 4.09 | 4.06 | 4.07 | 4.06 | 663000.0 | 3.93 |
| 2020-09-15 | 4.1 | 4.06 | 4.09 | 4.07 | 827400.0 | 3.94 |
| 2020-09-14 | 4.14 | 4.04 | 4.07 | 4.14 | 630300.0 | 4.0 |
| 2020-09-11 | 4.08 | 4.04 | 4.05 | 4.05 | 178100.0 | 3.92 |
| 2020-09-10 | 4.1 | 4.04 | 4.08 | 4.04 | 372000.0 | 3.91 |
| 2020-09-09 | 4.09 | 4.05 | 4.05 | 4.06 | 393200.0 | 3.93 |
| 2020-09-08 | 4.11 | 4.04 | 4.1 | 4.05 | 558600.0 | 3.92 |
| 2020-09-04 | 4.22 | 4.01 | 4.07 | 4.11 | 968100.0 | 3.97 |
| 2020-09-03 | 4.19 | 4.04 | 4.19 | 4.06 | 796900.0 | 3.93 |
| 2020-09-02 | 4.2 | 4.16 | 4.16 | 4.19 | 477800.0 | 4.05 |
| 2020-09-01 | 4.2 | 4.13 | 4.13 | 4.15 | 1007400.0 | 4.01 |
| 2020-08-31 | 4.18 | 4.13 | 4.17 | 4.13 | 505700.0 | 3.99 |
| 2020-08-28 | 4.17 | 4.12 | 4.15 | 4.15 | 596200.0 | 4.01 |
| 2020-08-27 | 4.17 | 4.1 | 4.11 | 4.13 | 604600.0 | 3.99 |
| 2020-08-26 | 4.14 | 4.05 | 4.07 | 4.1 | 573900.0 | 3.96 |
| 2020-08-25 | 4.09 | 4.06 | 4.08 | 4.08 | 472000.0 | 3.95 |
| 2020-08-24 | 4.1 | 4.03 | 4.03 | 4.05 | 527600.0 | 3.92 |
| 2020-08-21 | 4.11 | 3.98 | 4.1 | 4.03 | 1691800.0 | 3.9 |
| 2020-08-20 | 4.13 | 4.09 | 4.12 | 4.12 | 672000.0 | 3.98 |
| 2020-08-19 | 4.2 | 4.14 | 4.17 | 4.15 | 498400.0 | 3.99 |
| 2020-08-18 | 4.18 | 4.12 | 4.18 | 4.17 | 965500.0 | 4.01 |
| 2020-08-17 | 4.18 | 4.16 | 4.16 | 4.16 | 452800.0 | 4.0 |
| 2020-08-14 | 4.18 | 4.14 | 4.16 | 4.15 | 688400.0 | 3.99 |
| 2020-08-13 | 4.28 | 4.15 | 4.2 | 4.15 | 975400.0 | 3.99 |
| 2020-08-12 | 4.26 | 4.12 | 4.14 | 4.21 | 1778200.0 | 4.04 |
| 2020-08-11 | 4.17 | 4.13 | 4.15 | 4.16 | 633400.0 | 4.0 |
| 2020-08-10 | 4.17 | 4.13 | 4.13 | 4.13 | 998600.0 | 3.97 |
| 2020-08-07 | 4.16 | 4.09 | 4.09 | 4.13 | 765600.0 | 3.97 |
| 2020-08-06 | 4.15 | 4.1 | 4.14 | 4.1 | 548900.0 | 3.94 |
| 2020-08-05 | 4.21 | 4.14 | 4.2 | 4.14 | 555800.0 | 3.98 |
| 2020-08-04 | 4.2 | 4.12 | 4.13 | 4.19 | 1714500.0 | 4.02 |
| 2020-08-03 | 4.15 | 4.06 | 4.1 | 4.12 | 956900.0 | 3.96 |
| 2020-07-31 | 4.09 | 4.05 | 4.07 | 4.09 | 730700.0 | 3.93 |
| 2020-07-30 | 4.04 | 4.0 | 4.04 | 4.03 | 571500.0 | 3.87 |
| 2020-07-29 | 4.05 | 3.98 | 3.98 | 4.05 | 1052100.0 | 3.89 |
| 2020-07-28 | 4.0 | 3.95 | 3.99 | 3.97 | 431700.0 | 3.81 |
| 2020-07-27 | 4.01 | 3.92 | 3.94 | 3.98 | 1974400.0 | 3.82 |
| 2020-07-24 | 3.93 | 3.84 | 3.85 | 3.92 | 1660100.0 | 3.76 |
| 2020-07-23 | 3.87 | 3.85 | 3.86 | 3.86 | 484700.0 | 3.71 |
| 2020-07-22 | 3.89 | 3.85 | 3.87 | 3.85 | 576500.0 | 3.7 |
| 2020-07-21 | 3.86 | 3.85 | 3.86 | 3.86 | 427100.0 | 3.71 |
| 2020-07-20 | 3.85 | 3.83 | 3.85 | 3.83 | 464400.0 | 3.68 |
| 2020-07-17 | 3.84 | 3.8 | 3.83 | 3.83 | 1049100.0 | 3.68 |
| 2020-07-16 | 3.89 | 3.83 | 3.89 | 3.84 | 1340000.0 | 3.66 |
| 2020-07-15 | 3.93 | 3.86 | 3.9 | 3.87 | 924300.0 | 3.69 |
| 2020-07-14 | 3.85 | 3.83 | 3.84 | 3.84 | 579400.0 | 3.66 |
| 2020-07-13 | 3.86 | 3.82 | 3.86 | 3.82 | 558800.0 | 3.64 |
| 2020-07-10 | 3.85 | 3.81 | 3.83 | 3.82 | 635500.0 | 3.64 |
| 2020-07-09 | 3.88 | 3.84 | 3.87 | 3.85 | 686700.0 | 3.67 |
| 2020-07-08 | 3.88 | 3.85 | 3.85 | 3.86 | 598500.0 | 3.68 |
| 2020-07-07 | 3.88 | 3.84 | 3.87 | 3.85 | 916100.0 | 3.67 |
| 2020-07-06 | 3.88 | 3.83 | 3.87 | 3.85 | 1121200.0 | 3.67 |
| 2020-07-02 | 3.83 | 3.8 | 3.82 | 3.81 | 288900.0 | 3.63 |
| 2020-07-01 | 3.84 | 3.79 | 3.79 | 3.82 | 1192100.0 | 3.64 |
| 2020-06-30 | 3.81 | 3.75 | 3.76 | 3.81 | 1130200.0 | 3.63 |
| 2020-06-29 | 3.74 | 3.72 | 3.72 | 3.74 | 512400.0 | 3.57 |
| 2020-06-26 | 3.74 | 3.7 | 3.73 | 3.71 | 936600.0 | 3.54 |
| 2020-06-25 | 3.73 | 3.7 | 3.72 | 3.72 | 889600.0 | 3.55 |
| 2020-06-24 | 3.73 | 3.69 | 3.71 | 3.71 | 807000.0 | 3.54 |
| 2020-06-23 | 3.77 | 3.69 | 3.73 | 3.71 | 954200.0 | 3.54 |
| 2020-06-22 | 3.74 | 3.69 | 3.7 | 3.71 | 533300.0 | 3.54 |
| 2020-06-19 | 3.72 | 3.68 | 3.7 | 3.69 | 684700.0 | 3.52 |
| 2020-06-18 | 3.7 | 3.67 | 3.7 | 3.69 | 696300.0 | 3.52 |
| 2020-06-17 | 3.77 | 3.71 | 3.77 | 3.71 | 932200.0 | 3.51 |
| 2020-06-16 | 3.77 | 3.71 | 3.75 | 3.74 | 627800.0 | 3.54 |
| 2020-06-15 | 3.71 | 3.53 | 3.6 | 3.66 | 957000.0 | 3.46 |
| 2020-06-12 | 3.74 | 3.66 | 3.72 | 3.69 | 598700.0 | 3.49 |
| 2020-06-11 | 3.79 | 3.64 | 3.79 | 3.67 | 1439000.0 | 3.47 |
| 2020-06-10 | 3.81 | 3.78 | 3.79 | 3.8 | 423200.0 | 3.6 |
| 2020-06-09 | 3.8 | 3.75 | 3.76 | 3.79 | 561600.0 | 3.59 |
| 2020-06-08 | 3.82 | 3.77 | 3.82 | 3.79 | 1555400.0 | 3.59 |
| 2020-06-05 | 3.85 | 3.78 | 3.85 | 3.8 | 575300.0 | 3.6 |
| 2020-06-04 | 3.84 | 3.78 | 3.83 | 3.79 | 652400.0 | 3.59 |
| 2020-06-03 | 3.84 | 3.8 | 3.8 | 3.83 | 581700.0 | 3.62 |
| 2020-06-02 | 3.81 | 3.74 | 3.76 | 3.79 | 793200.0 | 3.59 |
| 2020-06-01 | 3.76 | 3.66 | 3.68 | 3.74 | 975600.0 | 3.54 |
| 2020-05-29 | 3.68 | 3.63 | 3.66 | 3.68 | 963300.0 | 3.48 |
| 2020-05-28 | 3.66 | 3.62 | 3.63 | 3.64 | 696100.0 | 3.44 |
| 2020-05-27 | 3.63 | 3.56 | 3.61 | 3.62 | 1813400.0 | 3.43 |
| 2020-05-26 | 3.66 | 3.59 | 3.59 | 3.6 | 1144300.0 | 3.41 |
| 2020-05-22 | 3.6 | 3.52 | 3.53 | 3.58 | 651400.0 | 3.39 |
| 2020-05-21 | 3.55 | 3.5 | 3.51 | 3.53 | 571400.0 | 3.34 |
| 2020-05-20 | 3.55 | 3.48 | 3.48 | 3.53 | 1250600.0 | 3.34 |
| 2020-05-19 | 3.55 | 3.49 | 3.49 | 3.52 | 1018400.0 | 3.3 |
| 2020-05-18 | 3.55 | 3.49 | 3.5 | 3.51 | 1310500.0 | 3.29 |
| 2020-05-15 | 3.49 | 3.45 | 3.47 | 3.46 | 754200.0 | 3.25 |
| 2020-05-14 | 3.48 | 3.42 | 3.45 | 3.47 | 679400.0 | 3.26 |
| 2020-05-13 | 3.57 | 3.46 | 3.56 | 3.47 | 968700.0 | 3.26 |
| 2020-05-12 | 3.59 | 3.54 | 3.55 | 3.56 | 675600.0 | 3.34 |
| 2020-05-11 | 3.58 | 3.52 | 3.56 | 3.56 | 862900.0 | 3.34 |
| 2020-05-08 | 3.57 | 3.53 | 3.55 | 3.56 | 674900.0 | 3.34 |
| 2020-05-07 | 3.54 | 3.51 | 3.52 | 3.53 | 902200.0 | 3.31 |
| 2020-05-06 | 3.56 | 3.51 | 3.53 | 3.51 | 807400.0 | 3.29 |
| 2020-05-05 | 3.58 | 3.53 | 3.55 | 3.54 | 1065700.0 | 3.32 |
| 2020-05-04 | 3.54 | 3.49 | 3.53 | 3.54 | 494700.0 | 3.32 |
| 2020-05-01 | 3.56 | 3.45 | 3.46 | 3.56 | 1256300.0 | 3.34 |
| 2020-04-30 | 3.54 | 3.49 | 3.54 | 3.53 | 928000.0 | 3.31 |
| 2020-04-29 | 3.52 | 3.46 | 3.46 | 3.5 | 957600.0 | 3.29 |
| 2020-04-28 | 3.48 | 3.43 | 3.45 | 3.44 | 728800.0 | 3.23 |
| 2020-04-27 | 3.46 | 3.41 | 3.43 | 3.42 | 671900.0 | 3.21 |
| 2020-04-24 | 3.47 | 3.42 | 3.44 | 3.43 | 705200.0 | 3.22 |
| 2020-04-23 | 3.46 | 3.41 | 3.43 | 3.43 | 544900.0 | 3.22 |
| 2020-04-22 | 3.45 | 3.39 | 3.42 | 3.4 | 648800.0 | 3.19 |
| 2020-04-21 | 3.43 | 3.37 | 3.37 | 3.38 | 370800.0 | 3.17 |
| 2020-04-20 | 3.47 | 3.39 | 3.45 | 3.41 | 1226200.0 | 3.2 |
| 2020-04-17 | 3.54 | 3.47 | 3.52 | 3.47 | 870400.0 | 3.26 |
| 2020-04-16 | 3.52 | 3.44 | 3.48 | 3.5 | 1072000.0 | 3.26 |
| 2020-04-15 | 3.56 | 3.47 | 3.55 | 3.48 | 697500.0 | 3.24 |
| 2020-04-14 | 3.61 | 3.54 | 3.55 | 3.58 | 819000.0 | 3.33 |
| 2020-04-13 | 3.58 | 3.49 | 3.52 | 3.51 | 720500.0 | 3.27 |
| 2020-04-09 | 3.6 | 3.48 | 3.53 | 3.53 | 1214500.0 | 3.29 |
| 2020-04-08 | 3.53 | 3.39 | 3.4 | 3.45 | 922300.0 | 3.21 |
| 2020-04-07 | 3.48 | 3.38 | 3.39 | 3.4 | 1122100.0 | 3.17 |
| 2020-04-06 | 3.4 | 3.29 | 3.37 | 3.34 | 1021800.0 | 3.11 |
| 2020-04-03 | 3.36 | 3.28 | 3.33 | 3.3 | 938200.0 | 3.07 |
| 2020-04-02 | 3.42 | 3.3 | 3.3 | 3.33 | 734600.0 | 3.1 |
| 2020-04-01 | 3.36 | 3.28 | 3.3 | 3.33 | 1286700.0 | 3.1 |
| 2020-03-31 | 3.45 | 3.38 | 3.39 | 3.38 | 1734700.0 | 3.15 |
| 2020-03-30 | 3.43 | 3.33 | 3.34 | 3.39 | 785400.0 | 3.16 |
| 2020-03-27 | 3.5 | 3.28 | 3.34 | 3.38 | 1152200.0 | 3.15 |
| 2020-03-26 | 3.46 | 3.33 | 3.33 | 3.43 | 1375100.0 | 3.19 |
| 2020-03-25 | 3.46 | 3.25 | 3.29 | 3.33 | 1566700.0 | 3.1 |
| 2020-03-24 | 3.34 | 3.12 | 3.12 | 3.25 | 1234200.0 | 3.03 |
| 2020-03-23 | 3.08 | 2.92 | 3.03 | 3.0 | 4005500.0 | 2.79 |
| 2020-03-20 | 3.4 | 3.16 | 3.17 | 3.26 | 2081700.0 | 3.04 |
| 2020-03-19 | 3.2 | 2.6 | 2.61 | 3.08 | 2643000.0 | 2.87 |
| 2020-03-18 | 3.27 | 2.91 | 3.25 | 2.91 | 3379500.0 | 2.68 |
| 2020-03-17 | 3.49 | 3.32 | 3.34 | 3.47 | 1576600.0 | 3.2 |
| 2020-03-16 | 3.47 | 3.03 | 3.33 | 3.35 | 1654600.0 | 3.09 |
| 2020-03-13 | 3.83 | 3.64 | 3.76 | 3.72 | 1691400.0 | 3.43 |
| 2020-03-12 | 3.81 | 3.36 | 3.6 | 3.58 | 2644400.0 | 3.3 |
| 2020-03-11 | 4.09 | 3.93 | 4.07 | 3.96 | 1731100.0 | 3.65 |
| 2020-03-10 | 4.12 | 4.02 | 4.1 | 4.08 | 1522300.0 | 3.76 |
| 2020-03-09 | 4.14 | 4.02 | 4.1 | 4.04 | 1894900.0 | 3.73 |
| 2020-03-06 | 4.24 | 4.12 | 4.13 | 4.22 | 2736300.0 | 3.89 |
| 2020-03-05 | 4.22 | 4.15 | 4.2 | 4.16 | 941800.0 | 3.84 |
| 2020-03-04 | 4.25 | 4.2 | 4.22 | 4.24 | 801500.0 | 3.91 |
| 2020-03-03 | 4.24 | 4.17 | 4.24 | 4.19 | 930100.0 | 3.86 |
| 2020-03-02 | 4.2 | 4.13 | 4.14 | 4.18 | 1133000.0 | 3.86 |
| 2020-02-28 | 4.13 | 4.04 | 4.1 | 4.13 | 3066500.0 | 3.81 |
| 2020-02-27 | 4.21 | 4.11 | 4.2 | 4.13 | 2160700.0 | 3.81 |
| 2020-02-26 | 4.28 | 4.23 | 4.23 | 4.24 | 884800.0 | 3.91 |
| 2020-02-25 | 4.31 | 4.22 | 4.3 | 4.23 | 1273000.0 | 3.9 |
| 2020-02-24 | 4.32 | 4.29 | 4.32 | 4.3 | 1120600.0 | 3.97 |
| 2020-02-21 | 4.49 | 4.36 | 4.4 | 4.36 | 457700.0 | 4.02 |
| 2020-02-20 | 4.4 | 4.37 | 4.37 | 4.4 | 616400.0 | 4.06 |
| 2020-02-19 | 4.41 | 4.39 | 4.39 | 4.39 | 556800.0 | 4.02 |
| 2020-02-18 | 4.4 | 4.38 | 4.38 | 4.39 | 716400.0 | 4.02 |