名前 | Voya Global Equity Dividend and Premium Opportunity Fund |
ティッカー | IGD |
国 | United States |
上場年 | 2005.0 |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 5.44 | 5.4 | 5.42 | 5.43 | 281100.0 | 5.43 |
2021-02-12 | 5.4 | 5.33 | 5.33 | 5.4 | 448300.0 | 5.4 |
2021-02-11 | 5.38 | 5.32 | 5.36 | 5.35 | 380700.0 | 5.35 |
2021-02-10 | 5.38 | 5.33 | 5.35 | 5.34 | 277100.0 | 5.34 |
2021-02-09 | 5.35 | 5.3 | 5.3 | 5.34 | 192700.0 | 5.34 |
2021-02-08 | 5.33 | 5.29 | 5.33 | 5.31 | 414100.0 | 5.31 |
2021-02-05 | 5.33 | 5.29 | 5.31 | 5.3 | 281700.0 | 5.3 |
2021-02-04 | 5.34 | 5.28 | 5.34 | 5.3 | 386100.0 | 5.3 |
2021-02-03 | 5.33 | 5.28 | 5.28 | 5.31 | 314700.0 | 5.31 |
2021-02-02 | 5.31 | 5.26 | 5.26 | 5.27 | 201500.0 | 5.27 |
2021-02-01 | 5.31 | 5.24 | 5.3 | 5.24 | 383300.0 | 5.24 |
2021-01-29 | 5.38 | 5.3 | 5.38 | 5.32 | 429300.0 | 5.28 |
2021-01-28 | 5.38 | 5.3 | 5.31 | 5.38 | 330900.0 | 5.34 |
2021-01-27 | 5.37 | 5.27 | 5.37 | 5.3 | 670400.0 | 5.26 |
2021-01-26 | 5.39 | 5.33 | 5.34 | 5.38 | 200100.0 | 5.34 |
2021-01-25 | 5.39 | 5.32 | 5.38 | 5.34 | 242100.0 | 5.3 |
2021-01-22 | 5.4 | 5.36 | 5.36 | 5.38 | 137200.0 | 5.34 |
2021-01-21 | 5.46 | 5.37 | 5.45 | 5.38 | 260800.0 | 5.34 |
2021-01-20 | 5.47 | 5.41 | 5.44 | 5.44 | 252600.0 | 5.4 |
2021-01-19 | 5.48 | 5.41 | 5.42 | 5.43 | 410000.0 | 5.39 |
2021-01-15 | 5.43 | 5.39 | 5.41 | 5.41 | 171300.0 | 5.37 |
2021-01-14 | 5.43 | 5.38 | 5.42 | 5.41 | 501200.0 | 5.37 |
2021-01-13 | 5.4 | 5.34 | 5.34 | 5.4 | 546200.0 | 5.36 |
2021-01-12 | 5.37 | 5.3 | 5.3 | 5.36 | 389100.0 | 5.32 |
2021-01-11 | 5.34 | 5.27 | 5.31 | 5.33 | 345300.0 | 5.29 |
2021-01-08 | 5.38 | 5.35 | 5.36 | 5.36 | 494000.0 | 5.32 |
2021-01-07 | 5.38 | 5.27 | 5.3 | 5.36 | 647600.0 | 5.32 |
2021-01-06 | 5.31 | 5.21 | 5.22 | 5.28 | 440900.0 | 5.24 |
2021-01-05 | 5.23 | 5.17 | 5.17 | 5.23 | 279300.0 | 5.19 |
2021-01-04 | 5.23 | 5.17 | 5.22 | 5.17 | 397300.0 | 5.13 |
2020-12-31 | 5.27 | 5.22 | 5.23 | 5.22 | 535300.0 | 5.18 |
2020-12-30 | 5.27 | 5.22 | 5.23 | 5.25 | 673000.0 | 5.21 |
2020-12-29 | 5.28 | 5.26 | 5.27 | 5.28 | 352700.0 | 5.2 |
2020-12-28 | 5.27 | 5.22 | 5.22 | 5.26 | 471600.0 | 5.18 |
2020-12-24 | 5.24 | 5.2 | 5.2 | 5.21 | 609000.0 | 5.13 |
2020-12-23 | 5.22 | 5.18 | 5.21 | 5.2 | 398200.0 | 5.12 |
2020-12-22 | 5.22 | 5.17 | 5.18 | 5.21 | 198200.0 | 5.13 |
2020-12-21 | 5.21 | 5.13 | 5.13 | 5.2 | 247100.0 | 5.12 |
2020-12-18 | 5.26 | 5.2 | 5.25 | 5.21 | 434700.0 | 5.13 |
2020-12-17 | 5.28 | 5.23 | 5.24 | 5.28 | 472300.0 | 5.2 |
2020-12-16 | 5.25 | 5.19 | 5.2 | 5.22 | 723200.0 | 5.14 |
2020-12-15 | 5.24 | 5.19 | 5.23 | 5.2 | 535700.0 | 5.12 |
2020-12-14 | 5.24 | 5.19 | 5.21 | 5.21 | 515200.0 | 5.13 |
2020-12-11 | 5.22 | 5.17 | 5.18 | 5.2 | 233100.0 | 5.12 |
2020-12-10 | 5.22 | 5.15 | 5.15 | 5.21 | 393400.0 | 5.13 |
2020-12-09 | 5.18 | 5.15 | 5.16 | 5.17 | 347400.0 | 5.09 |
2020-12-08 | 5.16 | 5.12 | 5.14 | 5.15 | 235900.0 | 5.07 |
2020-12-07 | 5.18 | 5.14 | 5.15 | 5.16 | 433800.0 | 5.08 |
2020-12-04 | 5.19 | 5.16 | 5.19 | 5.18 | 403400.0 | 5.1 |
2020-12-03 | 5.2 | 5.15 | 5.15 | 5.18 | 389600.0 | 5.1 |
2020-12-02 | 5.17 | 5.14 | 5.14 | 5.16 | 320300.0 | 5.08 |
2020-12-01 | 5.2 | 5.14 | 5.14 | 5.17 | 476400.0 | 5.09 |
2020-11-30 | 5.2 | 5.17 | 5.19 | 5.18 | 375900.0 | 5.06 |
2020-11-27 | 5.22 | 5.14 | 5.16 | 5.2 | 187500.0 | 5.08 |
2020-11-25 | 5.18 | 5.13 | 5.16 | 5.16 | 332700.0 | 5.04 |
2020-11-24 | 5.2 | 5.13 | 5.14 | 5.19 | 406600.0 | 5.07 |
2020-11-23 | 5.14 | 5.08 | 5.11 | 5.13 | 301300.0 | 5.01 |
2020-11-20 | 5.11 | 5.06 | 5.07 | 5.08 | 310000.0 | 4.96 |
2020-11-19 | 5.1 | 5.04 | 5.04 | 5.08 | 281800.0 | 4.96 |
2020-11-18 | 5.12 | 5.06 | 5.1 | 5.06 | 377800.0 | 4.95 |
2020-11-17 | 5.12 | 5.05 | 5.05 | 5.1 | 367900.0 | 4.98 |
2020-11-16 | 5.13 | 5.05 | 5.1 | 5.07 | 379600.0 | 4.96 |
2020-11-13 | 5.05 | 4.99 | 5.0 | 5.04 | 219300.0 | 4.93 |
2020-11-12 | 5.04 | 4.98 | 5.0 | 5.0 | 222900.0 | 4.89 |
2020-11-11 | 5.03 | 5.0 | 5.01 | 5.02 | 206300.0 | 4.91 |
2020-11-10 | 5.01 | 4.95 | 4.95 | 4.99 | 273300.0 | 4.88 |
2020-11-09 | 5.05 | 4.97 | 5.04 | 4.97 | 447600.0 | 4.86 |
2020-11-06 | 4.91 | 4.85 | 4.9 | 4.9 | 210100.0 | 4.79 |
2020-11-05 | 4.94 | 4.85 | 4.85 | 4.9 | 348300.0 | 4.79 |
2020-11-04 | 4.87 | 4.77 | 4.79 | 4.82 | 232600.0 | 4.71 |
2020-11-03 | 4.8 | 4.71 | 4.71 | 4.78 | 262000.0 | 4.67 |
2020-11-02 | 4.7 | 4.67 | 4.67 | 4.69 | 330700.0 | 4.58 |
2020-10-30 | 4.72 | 4.65 | 4.69 | 4.66 | 212700.0 | 4.52 |
2020-10-29 | 4.75 | 4.63 | 4.64 | 4.74 | 473500.0 | 4.59 |
2020-10-28 | 4.77 | 4.61 | 4.75 | 4.62 | 941900.0 | 4.48 |
2020-10-27 | 4.85 | 4.8 | 4.83 | 4.8 | 242800.0 | 4.65 |
2020-10-26 | 4.88 | 4.8 | 4.87 | 4.83 | 338300.0 | 4.68 |
2020-10-23 | 4.93 | 4.89 | 4.91 | 4.9 | 188300.0 | 4.75 |
2020-10-22 | 4.93 | 4.89 | 4.92 | 4.9 | 312600.0 | 4.75 |
2020-10-21 | 4.95 | 4.88 | 4.91 | 4.92 | 280800.0 | 4.77 |
2020-10-20 | 4.97 | 4.88 | 4.88 | 4.92 | 250500.0 | 4.77 |
2020-10-19 | 4.96 | 4.88 | 4.92 | 4.88 | 338400.0 | 4.73 |
2020-10-16 | 4.98 | 4.93 | 4.93 | 4.93 | 274800.0 | 4.78 |
2020-10-15 | 4.94 | 4.9 | 4.93 | 4.94 | 559300.0 | 4.79 |
2020-10-14 | 5.01 | 4.95 | 4.99 | 4.97 | 217500.0 | 4.82 |
2020-10-13 | 5.02 | 4.96 | 5.01 | 4.99 | 206500.0 | 4.84 |
2020-10-12 | 5.03 | 4.96 | 5.02 | 5.03 | 208100.0 | 4.87 |
2020-10-09 | 5.03 | 4.97 | 4.98 | 5.02 | 154300.0 | 4.86 |
2020-10-08 | 5.03 | 4.96 | 5.03 | 4.97 | 319100.0 | 4.82 |
2020-10-07 | 5.01 | 4.93 | 4.93 | 5.01 | 332600.0 | 4.85 |
2020-10-06 | 4.98 | 4.92 | 4.95 | 4.92 | 230500.0 | 4.77 |
2020-10-05 | 4.97 | 4.91 | 4.95 | 4.94 | 258800.0 | 4.79 |
2020-10-02 | 4.94 | 4.85 | 4.89 | 4.94 | 172000.0 | 4.79 |
2020-10-01 | 4.96 | 4.9 | 4.9 | 4.94 | 407700.0 | 4.79 |
2020-09-30 | 5.01 | 4.93 | 4.93 | 4.95 | 682600.0 | 4.76 |
2020-09-29 | 4.94 | 4.88 | 4.9 | 4.92 | 481600.0 | 4.73 |
2020-09-28 | 4.93 | 4.85 | 4.87 | 4.92 | 360200.0 | 4.73 |
2020-09-25 | 4.83 | 4.77 | 4.77 | 4.83 | 309600.0 | 4.64 |
2020-09-24 | 4.82 | 4.75 | 4.78 | 4.8 | 288600.0 | 4.61 |
2020-09-23 | 4.92 | 4.8 | 4.91 | 4.8 | 212200.0 | 4.61 |
2020-09-22 | 4.95 | 4.87 | 4.9 | 4.9 | 492600.0 | 4.71 |
2020-09-21 | 4.92 | 4.86 | 4.89 | 4.92 | 330100.0 | 4.73 |
2020-09-18 | 5.03 | 4.96 | 5.01 | 4.98 | 235200.0 | 4.79 |
2020-09-17 | 5.03 | 4.98 | 4.99 | 5.02 | 226800.0 | 4.82 |
2020-09-16 | 5.07 | 5.03 | 5.04 | 5.04 | 363800.0 | 4.84 |
2020-09-15 | 5.08 | 5.03 | 5.05 | 5.03 | 286500.0 | 4.83 |
2020-09-14 | 5.04 | 4.97 | 4.97 | 5.02 | 229400.0 | 4.82 |
2020-09-11 | 4.96 | 4.92 | 4.92 | 4.95 | 152800.0 | 4.76 |
2020-09-10 | 5.0 | 4.9 | 4.94 | 4.9 | 243000.0 | 4.71 |
2020-09-09 | 4.98 | 4.87 | 4.87 | 4.95 | 278500.0 | 4.76 |
2020-09-08 | 4.86 | 4.81 | 4.83 | 4.84 | 340400.0 | 4.65 |
2020-09-04 | 4.93 | 4.81 | 4.91 | 4.9 | 368700.0 | 4.71 |
2020-09-03 | 5.03 | 4.89 | 5.02 | 4.89 | 316500.0 | 4.7 |
2020-09-02 | 5.05 | 5.0 | 5.02 | 5.04 | 374700.0 | 4.84 |
2020-09-01 | 5.03 | 4.99 | 5.01 | 5.02 | 265400.0 | 4.82 |
2020-08-31 | 5.09 | 5.04 | 5.06 | 5.07 | 284500.0 | 4.83 |
2020-08-28 | 5.11 | 5.07 | 5.11 | 5.08 | 250400.0 | 4.84 |
2020-08-27 | 5.14 | 5.09 | 5.1 | 5.12 | 330400.0 | 4.88 |
2020-08-26 | 5.16 | 5.1 | 5.1 | 5.11 | 896600.0 | 4.87 |
2020-08-25 | 5.11 | 5.07 | 5.08 | 5.11 | 631700.0 | 4.87 |
2020-08-24 | 5.13 | 5.07 | 5.11 | 5.08 | 382300.0 | 4.84 |
2020-08-21 | 5.09 | 5.05 | 5.08 | 5.07 | 162900.0 | 4.83 |
2020-08-20 | 5.1 | 5.05 | 5.05 | 5.08 | 398400.0 | 4.84 |
2020-08-19 | 5.12 | 5.08 | 5.11 | 5.1 | 511800.0 | 4.86 |
2020-08-18 | 5.14 | 5.07 | 5.07 | 5.1 | 620800.0 | 4.86 |
2020-08-17 | 5.12 | 5.04 | 5.1 | 5.12 | 336300.0 | 4.88 |
2020-08-14 | 5.08 | 5.05 | 5.07 | 5.07 | 152200.0 | 4.83 |
2020-08-13 | 5.08 | 5.05 | 5.06 | 5.06 | 279800.0 | 4.82 |
2020-08-12 | 5.09 | 5.03 | 5.03 | 5.07 | 433300.0 | 4.83 |
2020-08-11 | 5.05 | 4.99 | 5.02 | 5.0 | 277500.0 | 4.77 |
2020-08-10 | 5.01 | 4.96 | 5.0 | 5.01 | 379700.0 | 4.78 |
2020-08-07 | 5.01 | 4.96 | 4.96 | 4.99 | 201000.0 | 4.76 |
2020-08-06 | 5.01 | 4.95 | 4.99 | 5.0 | 333000.0 | 4.77 |
2020-08-05 | 5.02 | 4.98 | 5.0 | 5.02 | 279600.0 | 4.79 |
2020-08-04 | 4.99 | 4.93 | 4.94 | 4.98 | 149200.0 | 4.75 |
2020-08-03 | 4.99 | 4.93 | 4.94 | 4.97 | 398500.0 | 4.74 |
2020-07-31 | 4.99 | 4.95 | 4.98 | 4.98 | 400800.0 | 4.71 |
2020-07-30 | 4.98 | 4.93 | 4.96 | 4.97 | 332000.0 | 4.7 |
2020-07-29 | 5.02 | 4.95 | 4.96 | 5.02 | 308000.0 | 4.75 |
2020-07-28 | 4.99 | 4.91 | 4.92 | 4.95 | 391000.0 | 4.68 |
2020-07-27 | 4.96 | 4.88 | 4.89 | 4.95 | 449100.0 | 4.68 |
2020-07-24 | 4.94 | 4.88 | 4.93 | 4.89 | 147500.0 | 4.63 |
2020-07-23 | 4.98 | 4.91 | 4.95 | 4.92 | 157300.0 | 4.65 |
2020-07-22 | 4.98 | 4.91 | 4.92 | 4.96 | 268900.0 | 4.69 |
2020-07-21 | 5.03 | 4.94 | 4.99 | 4.95 | 430400.0 | 4.68 |
2020-07-20 | 5.0 | 4.92 | 4.92 | 4.99 | 263000.0 | 4.72 |
2020-07-17 | 4.96 | 4.92 | 4.93 | 4.95 | 164600.0 | 4.68 |
2020-07-16 | 4.94 | 4.89 | 4.91 | 4.94 | 203000.0 | 4.67 |
2020-07-15 | 4.96 | 4.91 | 4.93 | 4.93 | 508200.0 | 4.66 |
2020-07-14 | 4.88 | 4.81 | 4.85 | 4.88 | 316100.0 | 4.62 |
2020-07-13 | 4.91 | 4.83 | 4.87 | 4.84 | 455700.0 | 4.58 |
2020-07-10 | 4.87 | 4.8 | 4.86 | 4.86 | 236400.0 | 4.6 |
2020-07-09 | 4.88 | 4.82 | 4.87 | 4.84 | 223000.0 | 4.58 |
2020-07-08 | 4.91 | 4.85 | 4.85 | 4.88 | 323900.0 | 4.62 |
2020-07-07 | 4.89 | 4.83 | 4.87 | 4.85 | 166000.0 | 4.59 |
2020-07-06 | 4.92 | 4.87 | 4.91 | 4.92 | 338600.0 | 4.65 |
2020-07-02 | 4.88 | 4.82 | 4.85 | 4.84 | 1111300.0 | 4.58 |
2020-07-01 | 4.84 | 4.79 | 4.8 | 4.84 | 459000.0 | 4.58 |
2020-06-30 | 4.85 | 4.79 | 4.84 | 4.83 | 1190000.0 | 4.53 |
2020-06-29 | 4.84 | 4.79 | 4.83 | 4.84 | 204600.0 | 4.54 |
2020-06-26 | 4.85 | 4.76 | 4.83 | 4.81 | 220000.0 | 4.51 |
2020-06-25 | 4.86 | 4.8 | 4.83 | 4.86 | 163800.0 | 4.56 |
2020-06-24 | 4.91 | 4.82 | 4.91 | 4.84 | 371600.0 | 4.54 |
2020-06-23 | 4.99 | 4.91 | 4.96 | 4.92 | 321500.0 | 4.62 |
2020-06-22 | 4.94 | 4.86 | 4.93 | 4.94 | 227400.0 | 4.63 |
2020-06-19 | 5.0 | 4.9 | 4.99 | 4.91 | 197300.0 | 4.61 |
2020-06-18 | 4.94 | 4.91 | 4.92 | 4.94 | 259400.0 | 4.63 |
2020-06-17 | 4.99 | 4.95 | 4.99 | 4.95 | 280200.0 | 4.64 |
2020-06-16 | 5.0 | 4.93 | 4.97 | 4.99 | 656100.0 | 4.68 |
2020-06-15 | 4.89 | 4.76 | 4.8 | 4.84 | 526400.0 | 4.54 |
2020-06-12 | 4.94 | 4.81 | 4.94 | 4.88 | 339100.0 | 4.58 |
2020-06-11 | 4.99 | 4.82 | 4.99 | 4.82 | 489100.0 | 4.52 |
2020-06-10 | 5.11 | 5.03 | 5.1 | 5.06 | 412000.0 | 4.75 |
2020-06-09 | 5.11 | 5.04 | 5.09 | 5.1 | 256700.0 | 4.78 |
2020-06-08 | 5.12 | 5.08 | 5.09 | 5.11 | 232200.0 | 4.79 |
2020-06-05 | 5.12 | 5.06 | 5.1 | 5.09 | 592000.0 | 4.77 |
2020-06-04 | 5.03 | 4.99 | 5.0 | 5.02 | 348200.0 | 4.71 |
2020-06-03 | 5.08 | 5.0 | 5.0 | 5.05 | 637100.0 | 4.74 |
2020-06-02 | 4.99 | 4.94 | 4.95 | 4.99 | 387900.0 | 4.68 |
2020-06-01 | 4.98 | 4.9 | 4.91 | 4.97 | 280700.0 | 4.66 |
2020-05-29 | 4.98 | 4.93 | 4.95 | 4.97 | 335900.0 | 4.62 |
2020-05-28 | 5.0 | 4.91 | 4.95 | 4.98 | 417400.0 | 4.63 |
2020-05-27 | 4.98 | 4.89 | 4.96 | 4.95 | 341900.0 | 4.61 |
2020-05-26 | 4.95 | 4.86 | 4.87 | 4.94 | 432000.0 | 4.6 |
2020-05-22 | 4.82 | 4.77 | 4.81 | 4.82 | 198800.0 | 4.49 |
2020-05-21 | 4.84 | 4.77 | 4.83 | 4.79 | 207700.0 | 4.46 |
2020-05-20 | 4.87 | 4.8 | 4.84 | 4.84 | 475300.0 | 4.5 |
2020-05-19 | 4.84 | 4.77 | 4.81 | 4.77 | 454500.0 | 4.44 |
2020-05-18 | 4.85 | 4.77 | 4.77 | 4.85 | 219600.0 | 4.51 |
2020-05-15 | 4.7 | 4.63 | 4.65 | 4.69 | 417800.0 | 4.36 |
2020-05-14 | 4.66 | 4.57 | 4.61 | 4.66 | 572000.0 | 4.34 |
2020-05-13 | 4.79 | 4.63 | 4.78 | 4.66 | 360200.0 | 4.34 |
2020-05-12 | 4.85 | 4.79 | 4.83 | 4.79 | 331600.0 | 4.46 |
2020-05-11 | 4.85 | 4.8 | 4.83 | 4.84 | 180900.0 | 4.5 |
2020-05-08 | 4.85 | 4.8 | 4.82 | 4.84 | 147200.0 | 4.5 |
2020-05-07 | 4.81 | 4.77 | 4.78 | 4.79 | 350100.0 | 4.46 |
2020-05-06 | 4.83 | 4.75 | 4.81 | 4.76 | 187700.0 | 4.43 |
2020-05-05 | 4.84 | 4.77 | 4.8 | 4.81 | 276800.0 | 4.48 |
2020-05-04 | 4.76 | 4.68 | 4.71 | 4.74 | 343400.0 | 4.41 |
2020-05-01 | 4.84 | 4.77 | 4.81 | 4.8 | 411900.0 | 4.47 |
2020-04-30 | 4.98 | 4.9 | 4.98 | 4.97 | 685300.0 | 4.59 |
2020-04-29 | 5.05 | 4.97 | 4.97 | 5.03 | 206500.0 | 4.64 |
2020-04-28 | 4.97 | 4.89 | 4.92 | 4.92 | 238700.0 | 4.54 |
2020-04-27 | 4.9 | 4.84 | 4.87 | 4.87 | 264300.0 | 4.5 |
2020-04-24 | 4.85 | 4.75 | 4.78 | 4.85 | 262900.0 | 4.48 |
2020-04-23 | 4.83 | 4.76 | 4.83 | 4.76 | 262700.0 | 4.39 |
2020-04-22 | 4.83 | 4.76 | 4.8 | 4.79 | 294400.0 | 4.42 |
2020-04-21 | 4.79 | 4.67 | 4.76 | 4.77 | 253800.0 | 4.4 |
2020-04-20 | 4.9 | 4.82 | 4.84 | 4.83 | 188600.0 | 4.46 |
2020-04-17 | 4.95 | 4.86 | 4.95 | 4.95 | 272000.0 | 4.57 |
2020-04-16 | 4.88 | 4.79 | 4.86 | 4.83 | 324000.0 | 4.46 |
2020-04-15 | 4.86 | 4.78 | 4.85 | 4.83 | 374100.0 | 4.46 |
2020-04-14 | 4.94 | 4.88 | 4.88 | 4.9 | 225700.0 | 4.52 |
2020-04-13 | 5.0 | 4.77 | 4.97 | 4.81 | 381500.0 | 4.44 |
2020-04-09 | 5.01 | 4.84 | 4.84 | 4.98 | 980200.0 | 4.6 |
2020-04-08 | 4.85 | 4.67 | 4.68 | 4.8 | 462100.0 | 4.43 |
2020-04-07 | 4.74 | 4.63 | 4.66 | 4.66 | 577400.0 | 4.3 |
2020-04-06 | 4.53 | 4.33 | 4.33 | 4.51 | 494500.0 | 4.16 |
2020-04-03 | 4.36 | 4.19 | 4.32 | 4.2 | 527300.0 | 3.88 |
2020-04-02 | 4.4 | 4.22 | 4.22 | 4.33 | 607800.0 | 4.0 |
2020-04-01 | 4.43 | 4.31 | 4.41 | 4.32 | 1080800.0 | 3.99 |
2020-03-31 | 4.71 | 4.56 | 4.64 | 4.56 | 841500.0 | 4.17 |
2020-03-30 | 4.66 | 4.5 | 4.59 | 4.6 | 313400.0 | 4.21 |
2020-03-27 | 4.68 | 4.44 | 4.5 | 4.59 | 269000.0 | 4.2 |
2020-03-26 | 4.65 | 4.44 | 4.44 | 4.64 | 541900.0 | 4.25 |
2020-03-25 | 4.49 | 4.17 | 4.18 | 4.44 | 615000.0 | 4.06 |
2020-03-24 | 4.18 | 3.94 | 3.96 | 4.13 | 622300.0 | 3.78 |
2020-03-23 | 4.04 | 3.79 | 4.0 | 3.85 | 1253200.0 | 3.52 |
2020-03-20 | 4.3 | 4.03 | 4.09 | 4.05 | 611000.0 | 3.71 |
2020-03-19 | 4.12 | 3.97 | 4.03 | 4.02 | 785300.0 | 3.68 |
2020-03-18 | 4.31 | 3.98 | 4.12 | 4.05 | 1606100.0 | 3.71 |
2020-03-17 | 4.54 | 4.16 | 4.16 | 4.47 | 1663800.0 | 4.09 |
2020-03-16 | 4.44 | 4.01 | 4.01 | 4.21 | 974400.0 | 3.85 |
2020-03-13 | 4.64 | 4.33 | 4.5 | 4.64 | 1054600.0 | 4.25 |
2020-03-12 | 4.61 | 4.03 | 4.6 | 4.39 | 1796800.0 | 4.02 |
2020-03-11 | 5.2 | 4.9 | 5.17 | 4.94 | 1086500.0 | 4.52 |
2020-03-10 | 5.35 | 5.08 | 5.31 | 5.25 | 822500.0 | 4.8 |
2020-03-09 | 5.37 | 5.16 | 5.37 | 5.18 | 947200.0 | 4.74 |
2020-03-06 | 5.6 | 5.5 | 5.58 | 5.59 | 607700.0 | 5.11 |
2020-03-05 | 5.76 | 5.65 | 5.72 | 5.7 | 637000.0 | 5.22 |
2020-03-04 | 5.8 | 5.66 | 5.69 | 5.8 | 752100.0 | 5.31 |
2020-03-03 | 5.76 | 5.56 | 5.66 | 5.63 | 1324800.0 | 5.15 |
2020-03-02 | 5.65 | 5.43 | 5.48 | 5.63 | 1795800.0 | 5.15 |
2020-02-28 | 5.59 | 5.43 | 5.54 | 5.5 | 2150600.0 | 5.0 |
2020-02-27 | 5.87 | 5.68 | 5.87 | 5.7 | 1523900.0 | 5.18 |
2020-02-26 | 6.02 | 5.93 | 5.94 | 5.96 | 748600.0 | 5.41 |
2020-02-25 | 6.08 | 5.88 | 6.06 | 5.93 | 1072100.0 | 5.39 |
2020-02-24 | 6.11 | 6.0 | 6.11 | 6.05 | 661800.0 | 5.5 |
2020-02-21 | 6.24 | 6.2 | 6.23 | 6.21 | 548500.0 | 5.64 |
2020-02-20 | 6.26 | 6.21 | 6.25 | 6.24 | 444400.0 | 5.67 |
2020-02-19 | 6.29 | 6.24 | 6.26 | 6.26 | 1052800.0 | 5.69 |
2020-02-18 | 6.3 | 6.24 | 6.28 | 6.24 | 430800.0 | 5.67 |