Highland Income Fundのデータ
- Home
- Highland Income Fundの株価データ
Highland Income Fundの基本情報
| 名前 |
Highland Income Fund |
| ティッカー |
HFRO |
| 国 |
nan |
| 上場年 |
2017.0 |
| セクター |
nan |
Highland Income Fundの過去1年の値動き
| Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
| 2021-02-16 |
10.93 |
10.78 |
10.89 |
10.84 |
294700.0 |
10.84 |
| 2021-02-12 |
10.84 |
10.65 |
10.79 |
10.77 |
277900.0 |
10.77 |
| 2021-02-11 |
10.74 |
10.64 |
10.66 |
10.68 |
250500.0 |
10.68 |
| 2021-02-10 |
10.67 |
10.5 |
10.58 |
10.61 |
156500.0 |
10.61 |
| 2021-02-09 |
10.62 |
10.42 |
10.47 |
10.53 |
280000.0 |
10.53 |
| 2021-02-08 |
10.48 |
10.4 |
10.43 |
10.47 |
205800.0 |
10.47 |
| 2021-02-05 |
10.4 |
10.25 |
10.26 |
10.36 |
278600.0 |
10.36 |
| 2021-02-04 |
10.31 |
10.16 |
10.23 |
10.26 |
284700.0 |
10.26 |
| 2021-02-03 |
10.35 |
10.2 |
10.2 |
10.27 |
123800.0 |
10.27 |
| 2021-02-02 |
10.35 |
10.16 |
10.23 |
10.21 |
205900.0 |
10.21 |
| 2021-02-01 |
10.3 |
10.2 |
10.26 |
10.25 |
274700.0 |
10.25 |
| 2021-01-29 |
10.26 |
10.16 |
10.2 |
10.26 |
204100.0 |
10.26 |
| 2021-01-28 |
10.23 |
10.0 |
10.12 |
10.11 |
229700.0 |
10.11 |
| 2021-01-27 |
10.26 |
10.12 |
10.2 |
10.12 |
262500.0 |
10.12 |
| 2021-01-26 |
10.3 |
10.21 |
10.27 |
10.21 |
100600.0 |
10.21 |
| 2021-01-25 |
10.31 |
10.15 |
10.31 |
10.23 |
203100.0 |
10.23 |
| 2021-01-22 |
10.25 |
10.1 |
10.18 |
10.25 |
201600.0 |
10.25 |
| 2021-01-21 |
10.22 |
10.16 |
10.2 |
10.2 |
174500.0 |
10.2 |
| 2021-01-20 |
10.34 |
10.26 |
10.26 |
10.26 |
295400.0 |
10.18 |
| 2021-01-19 |
10.33 |
10.24 |
10.25 |
10.26 |
230500.0 |
10.18 |
| 2021-01-15 |
10.32 |
10.2 |
10.21 |
10.21 |
248300.0 |
10.13 |
| 2021-01-14 |
10.53 |
10.18 |
10.33 |
10.23 |
339400.0 |
10.15 |
| 2021-01-13 |
10.29 |
10.18 |
10.25 |
10.28 |
195700.0 |
10.2 |
| 2021-01-12 |
10.26 |
10.19 |
10.2 |
10.24 |
134500.0 |
10.16 |
| 2021-01-11 |
10.26 |
10.08 |
10.25 |
10.23 |
261400.0 |
10.15 |
| 2021-01-08 |
10.35 |
10.2 |
10.3 |
10.25 |
252100.0 |
10.17 |
| 2021-01-07 |
10.33 |
10.12 |
10.17 |
10.25 |
231300.0 |
10.17 |
| 2021-01-06 |
10.23 |
9.98 |
10.18 |
10.17 |
906300.0 |
10.09 |
| 2021-01-05 |
10.55 |
10.2 |
10.37 |
10.23 |
692600.0 |
10.15 |
| 2021-01-04 |
10.49 |
10.27 |
10.36 |
10.41 |
762200.0 |
10.33 |
| 2020-12-31 |
10.44 |
10.13 |
10.33 |
10.28 |
683000.0 |
10.2 |
| 2020-12-30 |
10.33 |
10.03 |
10.03 |
10.28 |
381600.0 |
10.2 |
| 2020-12-29 |
10.32 |
9.91 |
10.26 |
10.0 |
522500.0 |
9.92 |
| 2020-12-28 |
10.41 |
9.92 |
10.3 |
10.21 |
587000.0 |
10.13 |
| 2020-12-24 |
10.3 |
10.17 |
10.26 |
10.2 |
171600.0 |
10.12 |
| 2020-12-23 |
10.28 |
10.15 |
10.19 |
10.23 |
328000.0 |
10.15 |
| 2020-12-22 |
10.25 |
10.1 |
10.18 |
10.14 |
304200.0 |
10.06 |
| 2020-12-21 |
10.3 |
10.04 |
10.23 |
10.14 |
344600.0 |
10.06 |
| 2020-12-18 |
10.32 |
10.15 |
10.25 |
10.27 |
913600.0 |
10.12 |
| 2020-12-17 |
10.18 |
10.0 |
10.05 |
10.12 |
889700.0 |
9.97 |
| 2020-12-16 |
10.03 |
9.81 |
9.9 |
9.98 |
242000.0 |
9.83 |
| 2020-12-15 |
10.0 |
9.75 |
9.8 |
9.88 |
370100.0 |
9.73 |
| 2020-12-14 |
10.02 |
9.64 |
9.89 |
9.75 |
357800.0 |
9.6 |
| 2020-12-11 |
10.0 |
9.72 |
9.9 |
9.86 |
336300.0 |
9.71 |
| 2020-12-10 |
9.84 |
9.68 |
9.69 |
9.82 |
1051500.0 |
9.67 |
| 2020-12-09 |
9.6 |
9.47 |
9.57 |
9.5 |
358700.0 |
9.36 |
| 2020-12-08 |
9.59 |
9.45 |
9.52 |
9.45 |
450500.0 |
9.31 |
| 2020-12-07 |
9.73 |
9.3 |
9.31 |
9.49 |
535700.0 |
9.35 |
| 2020-12-04 |
9.32 |
9.08 |
9.21 |
9.28 |
534200.0 |
9.14 |
| 2020-12-03 |
9.4 |
9.13 |
9.18 |
9.19 |
928000.0 |
9.05 |
| 2020-12-02 |
9.19 |
9.09 |
9.1 |
9.17 |
502200.0 |
9.03 |
| 2020-12-01 |
9.08 |
8.98 |
9.01 |
9.01 |
495900.0 |
8.88 |
| 2020-11-30 |
9.0 |
8.83 |
9.0 |
9.0 |
586800.0 |
8.87 |
| 2020-11-27 |
8.97 |
8.88 |
8.88 |
8.97 |
168400.0 |
8.84 |
| 2020-11-25 |
8.97 |
8.84 |
8.93 |
8.9 |
241300.0 |
8.77 |
| 2020-11-24 |
8.95 |
8.82 |
8.86 |
8.95 |
322400.0 |
8.82 |
| 2020-11-23 |
8.85 |
8.73 |
8.79 |
8.85 |
374700.0 |
8.72 |
| 2020-11-20 |
8.85 |
8.7 |
8.76 |
8.75 |
455700.0 |
8.62 |
| 2020-11-19 |
8.8 |
8.73 |
8.78 |
8.8 |
861900.0 |
8.59 |
| 2020-11-18 |
8.81 |
8.71 |
8.78 |
8.73 |
541500.0 |
8.52 |
| 2020-11-17 |
8.78 |
8.56 |
8.56 |
8.75 |
290700.0 |
8.54 |
| 2020-11-16 |
8.6 |
8.37 |
8.5 |
8.6 |
365400.0 |
8.4 |
| 2020-11-13 |
8.39 |
8.27 |
8.28 |
8.37 |
297600.0 |
8.17 |
| 2020-11-12 |
8.58 |
8.21 |
8.58 |
8.28 |
307600.0 |
8.08 |
| 2020-11-11 |
8.49 |
8.27 |
8.33 |
8.49 |
373900.0 |
8.29 |
| 2020-11-10 |
8.26 |
8.02 |
8.12 |
8.25 |
740400.0 |
8.06 |
| 2020-11-09 |
8.15 |
7.96 |
8.15 |
7.99 |
475800.0 |
7.8 |
| 2020-11-06 |
8.02 |
7.86 |
7.98 |
7.88 |
299100.0 |
7.69 |
| 2020-11-05 |
8.07 |
7.95 |
8.05 |
8.01 |
723100.0 |
7.82 |
| 2020-11-04 |
8.05 |
7.95 |
8.01 |
8.0 |
356600.0 |
7.81 |
| 2020-11-03 |
8.0 |
7.9 |
8.0 |
7.99 |
587700.0 |
7.8 |
| 2020-11-02 |
8.05 |
7.92 |
7.98 |
7.97 |
586000.0 |
7.78 |
| 2020-10-30 |
7.92 |
7.7 |
7.88 |
7.85 |
371100.0 |
7.67 |
| 2020-10-29 |
7.93 |
7.71 |
7.85 |
7.88 |
200700.0 |
7.69 |
| 2020-10-28 |
7.95 |
7.83 |
7.93 |
7.83 |
241000.0 |
7.65 |
| 2020-10-27 |
8.02 |
7.81 |
8.0 |
7.96 |
297500.0 |
7.77 |
| 2020-10-26 |
8.17 |
7.85 |
8.16 |
7.95 |
499200.0 |
7.76 |
| 2020-10-23 |
8.11 |
7.97 |
8.11 |
8.03 |
808500.0 |
7.84 |
| 2020-10-22 |
8.22 |
8.1 |
8.22 |
8.16 |
724200.0 |
7.89 |
| 2020-10-21 |
8.2 |
8.05 |
8.2 |
8.17 |
343000.0 |
7.9 |
| 2020-10-20 |
8.29 |
8.2 |
8.29 |
8.22 |
287900.0 |
7.95 |
| 2020-10-19 |
8.33 |
8.2 |
8.3 |
8.25 |
273900.0 |
7.98 |
| 2020-10-16 |
8.39 |
8.21 |
8.36 |
8.29 |
236800.0 |
8.02 |
| 2020-10-15 |
8.39 |
8.31 |
8.35 |
8.36 |
547300.0 |
8.09 |
| 2020-10-14 |
8.4 |
8.33 |
8.4 |
8.35 |
327200.0 |
8.08 |
| 2020-10-13 |
8.53 |
8.36 |
8.5 |
8.38 |
366100.0 |
8.11 |
| 2020-10-12 |
8.7 |
8.48 |
8.7 |
8.51 |
345400.0 |
8.23 |
| 2020-10-09 |
8.71 |
8.65 |
8.71 |
8.67 |
117100.0 |
8.39 |
| 2020-10-08 |
8.76 |
8.65 |
8.7 |
8.69 |
203900.0 |
8.41 |
| 2020-10-07 |
8.78 |
8.66 |
8.73 |
8.7 |
181300.0 |
8.41 |
| 2020-10-06 |
8.78 |
8.68 |
8.77 |
8.7 |
247400.0 |
8.41 |
| 2020-10-05 |
8.85 |
8.7 |
8.8 |
8.76 |
265900.0 |
8.47 |
| 2020-10-02 |
8.79 |
8.56 |
8.61 |
8.79 |
145200.0 |
8.5 |
| 2020-10-01 |
8.63 |
8.55 |
8.59 |
8.61 |
174400.0 |
8.33 |
| 2020-09-30 |
8.8 |
8.47 |
8.8 |
8.59 |
1955700.0 |
8.31 |
| 2020-09-29 |
8.89 |
8.68 |
8.87 |
8.69 |
317700.0 |
8.41 |
| 2020-09-28 |
8.91 |
8.72 |
8.72 |
8.79 |
289700.0 |
8.5 |
| 2020-09-25 |
8.79 |
8.63 |
8.7 |
8.72 |
361500.0 |
8.43 |
| 2020-09-24 |
8.72 |
8.36 |
8.42 |
8.65 |
381000.0 |
8.37 |
| 2020-09-23 |
8.66 |
8.45 |
8.65 |
8.5 |
216300.0 |
8.22 |
| 2020-09-22 |
8.66 |
8.42 |
8.52 |
8.66 |
186600.0 |
8.38 |
| 2020-09-21 |
8.61 |
8.47 |
8.57 |
8.48 |
412000.0 |
8.2 |
| 2020-09-18 |
8.77 |
8.7 |
8.77 |
8.72 |
186800.0 |
8.36 |
| 2020-09-17 |
8.75 |
8.66 |
8.71 |
8.71 |
463800.0 |
8.35 |
| 2020-09-16 |
8.97 |
8.7 |
8.95 |
8.72 |
382200.0 |
8.36 |
| 2020-09-15 |
8.97 |
8.9 |
8.9 |
8.93 |
200500.0 |
8.56 |
| 2020-09-14 |
8.92 |
8.89 |
8.92 |
8.89 |
233500.0 |
8.52 |
| 2020-09-11 |
8.92 |
8.83 |
8.87 |
8.88 |
189900.0 |
8.51 |
| 2020-09-10 |
8.9 |
8.78 |
8.83 |
8.88 |
241700.0 |
8.51 |
| 2020-09-09 |
8.85 |
8.69 |
8.8 |
8.78 |
342400.0 |
8.42 |
| 2020-09-08 |
8.91 |
8.71 |
8.83 |
8.81 |
284900.0 |
8.45 |
| 2020-09-04 |
8.97 |
8.82 |
8.95 |
8.88 |
163200.0 |
8.51 |
| 2020-09-03 |
8.95 |
8.81 |
8.93 |
8.92 |
196200.0 |
8.55 |
| 2020-09-02 |
8.98 |
8.81 |
8.86 |
8.94 |
312800.0 |
8.57 |
| 2020-09-01 |
8.95 |
8.77 |
8.87 |
8.84 |
233100.0 |
8.47 |
| 2020-08-31 |
8.9 |
8.74 |
8.86 |
8.88 |
333700.0 |
8.51 |
| 2020-08-28 |
8.98 |
8.85 |
8.98 |
8.9 |
208600.0 |
8.53 |
| 2020-08-27 |
9.01 |
8.88 |
8.94 |
8.9 |
417600.0 |
8.53 |
| 2020-08-26 |
8.94 |
8.77 |
8.85 |
8.91 |
286900.0 |
8.54 |
| 2020-08-25 |
9.07 |
8.82 |
9.07 |
8.85 |
253700.0 |
8.48 |
| 2020-08-24 |
9.08 |
8.91 |
9.08 |
9.0 |
893100.0 |
8.63 |
| 2020-08-21 |
9.07 |
8.87 |
9.07 |
8.93 |
733200.0 |
8.49 |
| 2020-08-20 |
9.07 |
9.0 |
9.07 |
9.05 |
218700.0 |
8.6 |
| 2020-08-19 |
9.07 |
9.0 |
9.03 |
9.05 |
246400.0 |
8.6 |
| 2020-08-18 |
9.09 |
8.99 |
9.09 |
9.0 |
292300.0 |
8.55 |
| 2020-08-17 |
9.1 |
9.0 |
9.1 |
9.02 |
510400.0 |
8.57 |
| 2020-08-14 |
9.08 |
8.89 |
8.91 |
8.98 |
447700.0 |
8.53 |
| 2020-08-13 |
8.92 |
8.78 |
8.8 |
8.91 |
231400.0 |
8.47 |
| 2020-08-12 |
8.87 |
8.71 |
8.73 |
8.79 |
304000.0 |
8.35 |
| 2020-08-11 |
8.82 |
8.6 |
8.67 |
8.7 |
603200.0 |
8.27 |
| 2020-08-10 |
8.6 |
8.21 |
8.22 |
8.59 |
583300.0 |
8.16 |
| 2020-08-07 |
8.21 |
7.89 |
8.05 |
8.2 |
798500.0 |
7.79 |
| 2020-08-06 |
8.13 |
8.04 |
8.12 |
8.05 |
374900.0 |
7.65 |
| 2020-08-05 |
8.19 |
8.06 |
8.16 |
8.08 |
489200.0 |
7.68 |
| 2020-08-04 |
8.21 |
8.07 |
8.13 |
8.12 |
927700.0 |
7.72 |
| 2020-08-03 |
8.24 |
8.07 |
8.2 |
8.08 |
448200.0 |
7.68 |
| 2020-07-31 |
8.21 |
7.99 |
8.21 |
8.1 |
314900.0 |
7.7 |
| 2020-07-30 |
8.11 |
7.97 |
8.07 |
8.11 |
338500.0 |
7.71 |
| 2020-07-29 |
8.13 |
7.98 |
8.04 |
8.07 |
1005500.0 |
7.67 |
| 2020-07-28 |
8.1 |
7.73 |
7.73 |
7.92 |
1024900.0 |
7.53 |
| 2020-07-27 |
7.82 |
7.71 |
7.79 |
7.78 |
316200.0 |
7.39 |
| 2020-07-24 |
7.88 |
7.67 |
7.88 |
7.83 |
258100.0 |
7.44 |
| 2020-07-23 |
7.89 |
7.76 |
7.82 |
7.86 |
545900.0 |
7.47 |
| 2020-07-22 |
8.01 |
7.88 |
8.01 |
7.88 |
570400.0 |
7.42 |
| 2020-07-21 |
8.0 |
7.88 |
7.93 |
7.92 |
520500.0 |
7.45 |
| 2020-07-20 |
7.83 |
7.66 |
7.77 |
7.81 |
510400.0 |
7.35 |
| 2020-07-17 |
7.62 |
7.5 |
7.5 |
7.59 |
200700.0 |
7.14 |
| 2020-07-16 |
7.64 |
7.5 |
7.61 |
7.5 |
216000.0 |
7.06 |
| 2020-07-15 |
7.73 |
7.48 |
7.62 |
7.56 |
368700.0 |
7.11 |
| 2020-07-14 |
7.7 |
7.53 |
7.66 |
7.59 |
216300.0 |
7.14 |
| 2020-07-13 |
7.95 |
7.71 |
7.85 |
7.71 |
225200.0 |
7.26 |
| 2020-07-10 |
7.89 |
7.6 |
7.65 |
7.77 |
329100.0 |
7.31 |
| 2020-07-09 |
7.7 |
7.6 |
7.67 |
7.69 |
189500.0 |
7.24 |
| 2020-07-08 |
7.8 |
7.64 |
7.8 |
7.67 |
183800.0 |
7.22 |
| 2020-07-07 |
7.9 |
7.71 |
7.82 |
7.76 |
208600.0 |
7.3 |
| 2020-07-06 |
8.16 |
7.86 |
8.09 |
7.92 |
227900.0 |
7.45 |
| 2020-07-02 |
8.17 |
8.01 |
8.15 |
8.09 |
143200.0 |
7.61 |
| 2020-07-01 |
8.1 |
7.87 |
8.1 |
8.0 |
228500.0 |
7.53 |
| 2020-06-30 |
8.14 |
8.0 |
8.09 |
8.05 |
176600.0 |
7.58 |
| 2020-06-29 |
8.13 |
7.93 |
8.08 |
8.0 |
193100.0 |
7.53 |
| 2020-06-26 |
8.23 |
8.0 |
8.07 |
8.08 |
176900.0 |
7.6 |
| 2020-06-25 |
8.21 |
7.88 |
8.01 |
8.15 |
201700.0 |
7.67 |
| 2020-06-24 |
8.14 |
7.84 |
8.12 |
7.95 |
353300.0 |
7.48 |
| 2020-06-23 |
8.35 |
8.07 |
8.35 |
8.1 |
284900.0 |
7.62 |
| 2020-06-22 |
8.41 |
8.15 |
8.39 |
8.22 |
531700.0 |
7.74 |
| 2020-06-19 |
8.56 |
8.37 |
8.54 |
8.4 |
430100.0 |
7.83 |
| 2020-06-18 |
8.56 |
8.35 |
8.4 |
8.42 |
110800.0 |
7.85 |
| 2020-06-17 |
8.52 |
8.41 |
8.52 |
8.46 |
163900.0 |
7.89 |
| 2020-06-16 |
8.72 |
8.4 |
8.53 |
8.48 |
180900.0 |
7.91 |
| 2020-06-15 |
8.41 |
8.12 |
8.2 |
8.38 |
122400.0 |
7.81 |
| 2020-06-12 |
8.3 |
8.13 |
8.21 |
8.3 |
341700.0 |
7.74 |
| 2020-06-11 |
8.37 |
7.99 |
8.25 |
8.05 |
406300.0 |
7.51 |
| 2020-06-10 |
8.84 |
8.43 |
8.84 |
8.53 |
220000.0 |
7.95 |
| 2020-06-09 |
8.9 |
8.7 |
8.9 |
8.76 |
248200.0 |
8.17 |
| 2020-06-08 |
8.95 |
8.77 |
8.95 |
8.92 |
180700.0 |
8.32 |
| 2020-06-05 |
8.94 |
8.73 |
8.8 |
8.85 |
349500.0 |
8.25 |
| 2020-06-04 |
8.79 |
8.6 |
8.79 |
8.67 |
486000.0 |
8.08 |
| 2020-06-03 |
8.87 |
8.56 |
8.69 |
8.79 |
486900.0 |
8.2 |
| 2020-06-02 |
8.66 |
8.41 |
8.48 |
8.66 |
251200.0 |
8.08 |
| 2020-06-01 |
8.45 |
8.25 |
8.3 |
8.45 |
174400.0 |
7.88 |
| 2020-05-29 |
8.3 |
8.05 |
8.23 |
8.27 |
264300.0 |
7.71 |
| 2020-05-28 |
8.21 |
8.0 |
8.11 |
8.19 |
306900.0 |
7.64 |
| 2020-05-27 |
8.08 |
7.95 |
8.02 |
8.05 |
311400.0 |
7.51 |
| 2020-05-26 |
8.04 |
7.89 |
7.98 |
7.99 |
272000.0 |
7.45 |
| 2020-05-22 |
7.89 |
7.72 |
7.88 |
7.89 |
336000.0 |
7.36 |
| 2020-05-21 |
7.87 |
7.76 |
7.83 |
7.86 |
557700.0 |
7.33 |
| 2020-05-20 |
7.85 |
7.67 |
7.68 |
7.81 |
644300.0 |
7.21 |
| 2020-05-19 |
7.67 |
7.56 |
7.67 |
7.62 |
261300.0 |
7.04 |
| 2020-05-18 |
7.74 |
7.22 |
7.7 |
7.62 |
455400.0 |
7.04 |
| 2020-05-15 |
7.7 |
7.31 |
7.41 |
7.55 |
508900.0 |
6.97 |
| 2020-05-14 |
7.43 |
7.02 |
7.18 |
7.42 |
403700.0 |
6.85 |
| 2020-05-13 |
7.3 |
7.12 |
7.22 |
7.27 |
418700.0 |
6.71 |
| 2020-05-12 |
7.25 |
7.07 |
7.11 |
7.18 |
511700.0 |
6.63 |
| 2020-05-11 |
7.22 |
7.09 |
7.22 |
7.13 |
246600.0 |
6.58 |
| 2020-05-08 |
7.29 |
7.15 |
7.27 |
7.19 |
246000.0 |
6.64 |
| 2020-05-07 |
7.35 |
7.18 |
7.3 |
7.24 |
548700.0 |
6.68 |
| 2020-05-06 |
7.37 |
7.22 |
7.33 |
7.23 |
523000.0 |
6.68 |
| 2020-05-05 |
7.58 |
7.26 |
7.37 |
7.32 |
795600.0 |
6.76 |
| 2020-05-04 |
7.45 |
7.31 |
7.37 |
7.32 |
417200.0 |
6.76 |
| 2020-05-01 |
7.48 |
7.31 |
7.4 |
7.34 |
564500.0 |
6.78 |
| 2020-04-30 |
7.64 |
7.4 |
7.62 |
7.42 |
628500.0 |
6.85 |
| 2020-04-29 |
7.98 |
7.55 |
7.72 |
7.56 |
1325300.0 |
6.98 |
| 2020-04-28 |
7.79 |
7.27 |
7.79 |
7.61 |
2980600.0 |
7.03 |
| 2020-04-27 |
8.05 |
7.54 |
7.94 |
7.63 |
1190300.0 |
7.04 |
| 2020-04-24 |
8.69 |
7.35 |
8.65 |
7.79 |
1433500.0 |
7.19 |
| 2020-04-23 |
8.81 |
8.44 |
8.78 |
8.6 |
212000.0 |
7.94 |
| 2020-04-22 |
8.8 |
8.57 |
8.68 |
8.67 |
378500.0 |
8.01 |
| 2020-04-21 |
8.9 |
8.51 |
8.55 |
8.67 |
550700.0 |
7.93 |
| 2020-04-20 |
9.18 |
8.56 |
9.15 |
8.58 |
684200.0 |
7.85 |
| 2020-04-17 |
9.57 |
9.02 |
9.4 |
9.2 |
247500.0 |
8.42 |
| 2020-04-16 |
9.57 |
9.21 |
9.57 |
9.32 |
164000.0 |
8.53 |
| 2020-04-15 |
9.67 |
9.44 |
9.65 |
9.6 |
319900.0 |
8.79 |
| 2020-04-14 |
9.78 |
9.44 |
9.67 |
9.65 |
388300.0 |
8.83 |
| 2020-04-13 |
9.64 |
9.45 |
9.63 |
9.57 |
444400.0 |
8.76 |
| 2020-04-09 |
9.82 |
9.25 |
9.38 |
9.53 |
600600.0 |
8.72 |
| 2020-04-08 |
9.23 |
8.73 |
8.74 |
9.15 |
493400.0 |
8.37 |
| 2020-04-07 |
8.75 |
8.38 |
8.44 |
8.7 |
394300.0 |
7.96 |
| 2020-04-06 |
8.5 |
8.2 |
8.39 |
8.36 |
490600.0 |
7.65 |
| 2020-04-03 |
8.68 |
8.11 |
8.46 |
8.24 |
355500.0 |
7.54 |
| 2020-04-02 |
8.62 |
8.21 |
8.45 |
8.43 |
318700.0 |
7.71 |
| 2020-04-01 |
8.6 |
8.23 |
8.53 |
8.47 |
288000.0 |
7.75 |
| 2020-03-31 |
8.77 |
8.2 |
8.77 |
8.53 |
1835500.0 |
7.81 |
| 2020-03-30 |
8.63 |
8.25 |
8.63 |
8.38 |
600300.0 |
7.67 |
| 2020-03-27 |
8.72 |
8.14 |
8.14 |
8.52 |
400000.0 |
7.8 |
| 2020-03-26 |
9.38 |
8.76 |
8.92 |
8.84 |
584600.0 |
8.09 |
| 2020-03-25 |
9.13 |
8.61 |
8.78 |
8.95 |
673900.0 |
8.19 |
| 2020-03-24 |
9.12 |
8.46 |
8.7 |
8.6 |
592100.0 |
7.87 |
| 2020-03-23 |
8.84 |
7.84 |
8.6 |
8.39 |
465700.0 |
7.68 |
| 2020-03-20 |
9.44 |
8.8 |
8.87 |
9.01 |
700000.0 |
8.17 |
| 2020-03-19 |
8.83 |
7.71 |
8.51 |
8.78 |
530000.0 |
7.97 |
| 2020-03-18 |
9.8 |
7.64 |
9.73 |
8.77 |
593200.0 |
7.96 |
| 2020-03-17 |
10.71 |
10.15 |
10.3 |
10.22 |
608100.0 |
9.27 |
| 2020-03-16 |
11.05 |
10.08 |
10.57 |
10.32 |
403900.0 |
9.36 |
| 2020-03-13 |
11.1 |
10.54 |
10.54 |
11.07 |
435000.0 |
10.04 |
| 2020-03-12 |
11.0 |
9.81 |
10.81 |
10.39 |
731400.0 |
9.43 |
| 2020-03-11 |
11.48 |
11.1 |
11.43 |
11.12 |
204100.0 |
10.09 |
| 2020-03-10 |
11.48 |
11.33 |
11.35 |
11.43 |
301100.0 |
10.37 |
| 2020-03-09 |
11.63 |
11.07 |
11.47 |
11.11 |
751600.0 |
10.08 |
| 2020-03-06 |
11.98 |
11.79 |
11.97 |
11.94 |
149600.0 |
10.83 |
| 2020-03-05 |
12.3 |
12.02 |
12.3 |
12.08 |
109400.0 |
10.96 |
| 2020-03-04 |
12.41 |
12.27 |
12.3 |
12.37 |
148500.0 |
11.22 |
| 2020-03-03 |
12.31 |
12.11 |
12.2 |
12.24 |
212900.0 |
11.11 |
| 2020-03-02 |
12.29 |
11.82 |
11.82 |
12.2 |
258200.0 |
11.07 |
| 2020-02-28 |
12.14 |
11.89 |
12.11 |
11.91 |
297200.0 |
10.81 |
| 2020-02-27 |
12.32 |
12.0 |
12.32 |
12.21 |
315000.0 |
11.08 |
| 2020-02-26 |
12.38 |
12.22 |
12.22 |
12.35 |
273400.0 |
11.2 |
| 2020-02-25 |
12.62 |
12.19 |
12.49 |
12.2 |
546000.0 |
11.07 |
| 2020-02-24 |
12.63 |
12.44 |
12.59 |
12.56 |
394900.0 |
11.4 |
| 2020-02-21 |
12.64 |
12.56 |
12.6 |
12.64 |
236200.0 |
11.47 |
| 2020-02-20 |
12.67 |
12.58 |
12.58 |
12.64 |
359400.0 |
11.47 |
| 2020-02-19 |
12.66 |
12.62 |
12.66 |
12.65 |
385000.0 |
11.41 |
| 2020-02-18 |
12.65 |
12.55 |
12.61 |
12.62 |
184400.0 |
11.38 |