名前 | Voya Natural Resources Equity Income Fund Common Shares of Beneficial Interest |
ティッカー | IRR |
国 | United States |
上場年 | nan |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 2.95 | 2.88 | 2.9 | 2.92 | 98100.0 | 2.92 |
2021-02-12 | 2.88 | 2.82 | 2.82 | 2.87 | 67100.0 | 2.87 |
2021-02-11 | 2.87 | 2.83 | 2.86 | 2.84 | 173400.0 | 2.84 |
2021-02-10 | 2.91 | 2.85 | 2.86 | 2.86 | 131100.0 | 2.86 |
2021-02-09 | 2.89 | 2.83 | 2.89 | 2.85 | 82800.0 | 2.85 |
2021-02-08 | 2.89 | 2.84 | 2.86 | 2.88 | 81400.0 | 2.88 |
2021-02-05 | 2.88 | 2.81 | 2.87 | 2.84 | 86900.0 | 2.84 |
2021-02-04 | 2.84 | 2.79 | 2.83 | 2.81 | 186700.0 | 2.81 |
2021-02-03 | 2.83 | 2.73 | 2.75 | 2.82 | 114500.0 | 2.82 |
2021-02-02 | 2.84 | 2.75 | 2.78 | 2.76 | 161700.0 | 2.76 |
2021-02-01 | 2.75 | 2.63 | 2.67 | 2.75 | 147200.0 | 2.75 |
2021-01-29 | 2.7 | 2.65 | 2.65 | 2.65 | 175800.0 | 2.65 |
2021-01-28 | 2.7 | 2.62 | 2.64 | 2.7 | 71600.0 | 2.7 |
2021-01-27 | 2.72 | 2.66 | 2.7 | 2.67 | 55400.0 | 2.67 |
2021-01-26 | 2.76 | 2.72 | 2.74 | 2.74 | 45600.0 | 2.74 |
2021-01-25 | 2.8 | 2.7 | 2.76 | 2.71 | 135600.0 | 2.71 |
2021-01-22 | 2.84 | 2.77 | 2.8 | 2.8 | 74900.0 | 2.8 |
2021-01-21 | 2.85 | 2.77 | 2.81 | 2.84 | 149900.0 | 2.84 |
2021-01-20 | 2.93 | 2.84 | 2.93 | 2.84 | 128400.0 | 2.84 |
2021-01-19 | 2.95 | 2.84 | 2.86 | 2.91 | 124000.0 | 2.91 |
2021-01-15 | 2.92 | 2.84 | 2.89 | 2.84 | 174100.0 | 2.84 |
2021-01-14 | 2.96 | 2.85 | 2.9 | 2.93 | 91800.0 | 2.93 |
2021-01-13 | 2.92 | 2.86 | 2.9 | 2.87 | 82000.0 | 2.87 |
2021-01-12 | 2.89 | 2.82 | 2.82 | 2.87 | 46100.0 | 2.87 |
2021-01-11 | 2.86 | 2.75 | 2.76 | 2.82 | 105800.0 | 2.82 |
2021-01-08 | 2.83 | 2.78 | 2.83 | 2.78 | 37400.0 | 2.78 |
2021-01-07 | 2.83 | 2.76 | 2.76 | 2.8 | 86200.0 | 2.8 |
2021-01-06 | 2.79 | 2.72 | 2.73 | 2.75 | 140000.0 | 2.75 |
2021-01-05 | 2.72 | 2.58 | 2.58 | 2.7 | 137400.0 | 2.7 |
2021-01-04 | 2.59 | 2.54 | 2.57 | 2.56 | 165500.0 | 2.56 |
2020-12-31 | 2.68 | 2.54 | 2.59 | 2.56 | 365900.0 | 2.56 |
2020-12-30 | 2.69 | 2.59 | 2.62 | 2.6 | 780900.0 | 2.6 |
2020-12-29 | 2.77 | 2.7 | 2.77 | 2.72 | 134900.0 | 2.64 |
2020-12-28 | 2.77 | 2.73 | 2.73 | 2.75 | 174700.0 | 2.67 |
2020-12-24 | 2.74 | 2.71 | 2.74 | 2.73 | 48100.0 | 2.65 |
2020-12-23 | 2.74 | 2.67 | 2.67 | 2.72 | 64900.0 | 2.64 |
2020-12-22 | 2.71 | 2.67 | 2.69 | 2.67 | 90100.0 | 2.59 |
2020-12-21 | 2.75 | 2.63 | 2.67 | 2.73 | 124800.0 | 2.65 |
2020-12-18 | 2.76 | 2.71 | 2.76 | 2.73 | 73200.0 | 2.65 |
2020-12-17 | 2.76 | 2.71 | 2.76 | 2.74 | 88900.0 | 2.66 |
2020-12-16 | 2.75 | 2.7 | 2.72 | 2.72 | 35900.0 | 2.64 |
2020-12-15 | 2.72 | 2.65 | 2.65 | 2.71 | 99800.0 | 2.63 |
2020-12-14 | 2.76 | 2.65 | 2.75 | 2.65 | 114300.0 | 2.57 |
2020-12-11 | 2.76 | 2.67 | 2.74 | 2.74 | 110900.0 | 2.66 |
2020-12-10 | 2.79 | 2.66 | 2.66 | 2.74 | 197300.0 | 2.66 |
2020-12-09 | 2.73 | 2.65 | 2.69 | 2.67 | 174800.0 | 2.59 |
2020-12-08 | 2.73 | 2.67 | 2.72 | 2.68 | 183900.0 | 2.6 |
2020-12-07 | 2.74 | 2.68 | 2.7 | 2.68 | 128600.0 | 2.6 |
2020-12-04 | 2.74 | 2.65 | 2.65 | 2.71 | 182700.0 | 2.63 |
2020-12-03 | 2.69 | 2.62 | 2.69 | 2.62 | 691300.0 | 2.55 |
2020-12-02 | 2.71 | 2.6 | 2.6 | 2.65 | 203800.0 | 2.57 |
2020-12-01 | 2.68 | 2.6 | 2.66 | 2.61 | 124600.0 | 2.54 |
2020-11-30 | 2.75 | 2.56 | 2.68 | 2.57 | 150500.0 | 2.5 |
2020-11-27 | 2.69 | 2.61 | 2.65 | 2.61 | 89200.0 | 2.54 |
2020-11-25 | 2.71 | 2.63 | 2.69 | 2.63 | 103100.0 | 2.56 |
2020-11-24 | 2.84 | 2.71 | 2.72 | 2.73 | 257100.0 | 2.65 |
2020-11-23 | 2.72 | 2.61 | 2.61 | 2.66 | 225500.0 | 2.58 |
2020-11-20 | 2.61 | 2.57 | 2.57 | 2.58 | 186800.0 | 2.51 |
2020-11-19 | 2.6 | 2.5 | 2.53 | 2.6 | 135900.0 | 2.53 |
2020-11-18 | 2.62 | 2.54 | 2.55 | 2.56 | 182300.0 | 2.49 |
2020-11-17 | 2.59 | 2.49 | 2.52 | 2.56 | 110300.0 | 2.49 |
2020-11-16 | 2.58 | 2.49 | 2.53 | 2.54 | 103900.0 | 2.47 |
2020-11-13 | 2.48 | 2.4 | 2.4 | 2.48 | 169400.0 | 2.41 |
2020-11-12 | 2.45 | 2.4 | 2.41 | 2.42 | 196500.0 | 2.35 |
2020-11-11 | 2.47 | 2.43 | 2.46 | 2.44 | 149900.0 | 2.37 |
2020-11-10 | 2.48 | 2.42 | 2.48 | 2.46 | 78400.0 | 2.39 |
2020-11-09 | 2.5 | 2.41 | 2.41 | 2.49 | 236400.0 | 2.42 |
2020-11-06 | 2.34 | 2.3 | 2.33 | 2.3 | 52600.0 | 2.23 |
2020-11-05 | 2.36 | 2.32 | 2.33 | 2.34 | 76000.0 | 2.27 |
2020-11-04 | 2.35 | 2.27 | 2.31 | 2.33 | 166500.0 | 2.26 |
2020-11-03 | 2.31 | 2.28 | 2.3 | 2.29 | 106200.0 | 2.23 |
2020-11-02 | 2.28 | 2.23 | 2.25 | 2.28 | 117200.0 | 2.22 |
2020-10-30 | 2.25 | 2.2 | 2.25 | 2.22 | 102900.0 | 2.16 |
2020-10-29 | 2.25 | 2.18 | 2.21 | 2.25 | 92900.0 | 2.19 |
2020-10-28 | 2.27 | 2.21 | 2.26 | 2.23 | 162200.0 | 2.17 |
2020-10-27 | 2.34 | 2.28 | 2.3 | 2.3 | 65900.0 | 2.23 |
2020-10-26 | 2.34 | 2.31 | 2.34 | 2.31 | 94900.0 | 2.24 |
2020-10-23 | 2.41 | 2.35 | 2.41 | 2.37 | 168200.0 | 2.3 |
2020-10-22 | 2.4 | 2.32 | 2.34 | 2.39 | 82800.0 | 2.32 |
2020-10-21 | 2.39 | 2.34 | 2.38 | 2.34 | 39800.0 | 2.27 |
2020-10-20 | 2.39 | 2.34 | 2.39 | 2.38 | 63400.0 | 2.31 |
2020-10-19 | 2.44 | 2.37 | 2.42 | 2.41 | 54000.0 | 2.34 |
2020-10-16 | 2.45 | 2.4 | 2.4 | 2.41 | 84700.0 | 2.34 |
2020-10-15 | 2.42 | 2.35 | 2.39 | 2.41 | 85700.0 | 2.34 |
2020-10-14 | 2.41 | 2.38 | 2.4 | 2.39 | 75500.0 | 2.32 |
2020-10-13 | 2.4 | 2.35 | 2.4 | 2.4 | 95000.0 | 2.33 |
2020-10-12 | 2.37 | 2.35 | 2.35 | 2.37 | 23800.0 | 2.3 |
2020-10-09 | 2.4 | 2.36 | 2.4 | 2.36 | 42600.0 | 2.29 |
2020-10-08 | 2.41 | 2.34 | 2.38 | 2.39 | 180800.0 | 2.32 |
2020-10-07 | 2.37 | 2.33 | 2.34 | 2.36 | 75500.0 | 2.29 |
2020-10-06 | 2.4 | 2.33 | 2.36 | 2.33 | 62900.0 | 2.26 |
2020-10-05 | 2.36 | 2.29 | 2.32 | 2.34 | 73400.0 | 2.27 |
2020-10-02 | 2.34 | 2.25 | 2.26 | 2.31 | 120700.0 | 2.24 |
2020-10-01 | 2.37 | 2.3 | 2.32 | 2.34 | 151700.0 | 2.27 |
2020-09-30 | 2.46 | 2.4 | 2.42 | 2.44 | 214500.0 | 2.3 |
2020-09-29 | 2.44 | 2.39 | 2.44 | 2.41 | 83500.0 | 2.27 |
2020-09-28 | 2.46 | 2.43 | 2.44 | 2.43 | 193200.0 | 2.29 |
2020-09-25 | 2.41 | 2.38 | 2.4 | 2.41 | 59300.0 | 2.27 |
2020-09-24 | 2.4 | 2.34 | 2.4 | 2.4 | 167500.0 | 2.26 |
2020-09-23 | 2.51 | 2.4 | 2.51 | 2.41 | 227800.0 | 2.27 |
2020-09-22 | 2.5 | 2.47 | 2.5 | 2.48 | 66600.0 | 2.33 |
2020-09-21 | 2.52 | 2.45 | 2.5 | 2.5 | 265900.0 | 2.35 |
2020-09-18 | 2.55 | 2.53 | 2.53 | 2.55 | 74000.0 | 2.4 |
2020-09-17 | 2.56 | 2.53 | 2.55 | 2.53 | 88700.0 | 2.38 |
2020-09-16 | 2.6 | 2.47 | 2.47 | 2.56 | 179300.0 | 2.41 |
2020-09-15 | 2.5 | 2.46 | 2.47 | 2.47 | 129100.0 | 2.32 |
2020-09-14 | 2.48 | 2.41 | 2.41 | 2.46 | 70900.0 | 2.31 |
2020-09-11 | 2.47 | 2.42 | 2.45 | 2.42 | 113200.0 | 2.28 |
2020-09-10 | 2.53 | 2.44 | 2.48 | 2.44 | 171800.0 | 2.3 |
2020-09-09 | 2.54 | 2.5 | 2.5 | 2.5 | 83400.0 | 2.35 |
2020-09-08 | 2.52 | 2.48 | 2.48 | 2.48 | 94800.0 | 2.33 |
2020-09-04 | 2.59 | 2.54 | 2.59 | 2.55 | 193100.0 | 2.4 |
2020-09-03 | 2.63 | 2.56 | 2.59 | 2.59 | 191400.0 | 2.44 |
2020-09-02 | 2.61 | 2.57 | 2.57 | 2.59 | 143100.0 | 2.44 |
2020-09-01 | 2.63 | 2.56 | 2.58 | 2.59 | 199200.0 | 2.44 |
2020-08-31 | 2.63 | 2.58 | 2.61 | 2.58 | 325500.0 | 2.43 |
2020-08-28 | 2.61 | 2.58 | 2.58 | 2.61 | 95200.0 | 2.46 |
2020-08-27 | 2.59 | 2.55 | 2.55 | 2.57 | 80100.0 | 2.42 |
2020-08-26 | 2.59 | 2.55 | 2.57 | 2.56 | 110400.0 | 2.41 |
2020-08-25 | 2.64 | 2.56 | 2.64 | 2.58 | 86900.0 | 2.43 |
2020-08-24 | 2.63 | 2.55 | 2.58 | 2.63 | 152800.0 | 2.47 |
2020-08-21 | 2.55 | 2.5 | 2.55 | 2.55 | 128900.0 | 2.4 |
2020-08-20 | 2.57 | 2.54 | 2.55 | 2.56 | 82700.0 | 2.41 |
2020-08-19 | 2.61 | 2.56 | 2.56 | 2.57 | 182400.0 | 2.42 |
2020-08-18 | 2.57 | 2.54 | 2.56 | 2.57 | 80600.0 | 2.42 |
2020-08-17 | 2.57 | 2.54 | 2.54 | 2.56 | 69800.0 | 2.41 |
2020-08-14 | 2.56 | 2.5 | 2.51 | 2.54 | 114100.0 | 2.39 |
2020-08-13 | 2.53 | 2.49 | 2.52 | 2.52 | 97200.0 | 2.37 |
2020-08-12 | 2.55 | 2.52 | 2.53 | 2.52 | 75100.0 | 2.37 |
2020-08-11 | 2.58 | 2.5 | 2.57 | 2.5 | 132200.0 | 2.35 |
2020-08-10 | 2.55 | 2.5 | 2.51 | 2.53 | 61400.0 | 2.38 |
2020-08-07 | 2.53 | 2.48 | 2.53 | 2.52 | 66500.0 | 2.37 |
2020-08-06 | 2.53 | 2.49 | 2.53 | 2.51 | 97100.0 | 2.36 |
2020-08-05 | 2.54 | 2.5 | 2.52 | 2.52 | 60300.0 | 2.37 |
2020-08-04 | 2.48 | 2.42 | 2.42 | 2.46 | 223300.0 | 2.31 |
2020-08-03 | 2.47 | 2.43 | 2.44 | 2.44 | 70700.0 | 2.3 |
2020-07-31 | 2.49 | 2.42 | 2.47 | 2.46 | 64100.0 | 2.31 |
2020-07-30 | 2.5 | 2.44 | 2.5 | 2.45 | 54500.0 | 2.31 |
2020-07-29 | 2.51 | 2.45 | 2.46 | 2.51 | 73200.0 | 2.36 |
2020-07-28 | 2.48 | 2.45 | 2.47 | 2.47 | 34900.0 | 2.32 |
2020-07-27 | 2.53 | 2.48 | 2.49 | 2.51 | 327500.0 | 2.36 |
2020-07-24 | 2.51 | 2.42 | 2.42 | 2.45 | 132600.0 | 2.31 |
2020-07-23 | 2.46 | 2.41 | 2.46 | 2.44 | 147900.0 | 2.3 |
2020-07-22 | 2.47 | 2.44 | 2.47 | 2.46 | 107100.0 | 2.31 |
2020-07-21 | 2.49 | 2.43 | 2.43 | 2.48 | 158500.0 | 2.33 |
2020-07-20 | 2.42 | 2.38 | 2.4 | 2.4 | 46800.0 | 2.26 |
2020-07-17 | 2.44 | 2.4 | 2.4 | 2.4 | 91800.0 | 2.26 |
2020-07-16 | 2.44 | 2.39 | 2.44 | 2.4 | 117600.0 | 2.26 |
2020-07-15 | 2.49 | 2.41 | 2.49 | 2.45 | 146000.0 | 2.31 |
2020-07-14 | 2.42 | 2.32 | 2.32 | 2.4 | 72800.0 | 2.26 |
2020-07-13 | 2.42 | 2.36 | 2.41 | 2.36 | 121600.0 | 2.22 |
2020-07-10 | 2.4 | 2.34 | 2.36 | 2.39 | 130500.0 | 2.25 |
2020-07-09 | 2.41 | 2.33 | 2.41 | 2.36 | 80900.0 | 2.22 |
2020-07-08 | 2.44 | 2.39 | 2.43 | 2.4 | 76800.0 | 2.26 |
2020-07-07 | 2.43 | 2.39 | 2.4 | 2.42 | 160900.0 | 2.28 |
2020-07-06 | 2.47 | 2.39 | 2.46 | 2.41 | 96400.0 | 2.27 |
2020-07-02 | 2.46 | 2.42 | 2.44 | 2.42 | 82800.0 | 2.28 |
2020-07-01 | 2.48 | 2.42 | 2.45 | 2.42 | 196400.0 | 2.28 |
2020-06-30 | 2.56 | 2.47 | 2.56 | 2.54 | 247600.0 | 2.32 |
2020-06-29 | 2.49 | 2.45 | 2.48 | 2.47 | 72500.0 | 2.25 |
2020-06-26 | 2.51 | 2.43 | 2.45 | 2.46 | 136800.0 | 2.24 |
2020-06-25 | 2.5 | 2.44 | 2.44 | 2.48 | 103800.0 | 2.26 |
2020-06-24 | 2.58 | 2.47 | 2.58 | 2.48 | 84000.0 | 2.26 |
2020-06-23 | 2.63 | 2.57 | 2.62 | 2.57 | 80400.0 | 2.35 |
2020-06-22 | 2.6 | 2.56 | 2.56 | 2.6 | 83000.0 | 2.37 |
2020-06-19 | 2.68 | 2.58 | 2.68 | 2.58 | 87500.0 | 2.35 |
2020-06-18 | 2.62 | 2.58 | 2.58 | 2.62 | 47500.0 | 2.39 |
2020-06-17 | 2.65 | 2.6 | 2.65 | 2.6 | 56000.0 | 2.37 |
2020-06-16 | 2.67 | 2.63 | 2.67 | 2.63 | 66700.0 | 2.4 |
2020-06-15 | 2.61 | 2.47 | 2.48 | 2.58 | 84100.0 | 2.35 |
2020-06-12 | 2.59 | 2.49 | 2.56 | 2.59 | 122600.0 | 2.36 |
2020-06-11 | 2.6 | 2.38 | 2.53 | 2.48 | 193800.0 | 2.26 |
2020-06-10 | 2.77 | 2.67 | 2.75 | 2.7 | 102100.0 | 2.46 |
2020-06-09 | 2.88 | 2.76 | 2.8 | 2.78 | 98400.0 | 2.54 |
2020-06-08 | 2.9 | 2.81 | 2.9 | 2.86 | 192300.0 | 2.61 |
2020-06-05 | 2.81 | 2.75 | 2.77 | 2.79 | 150400.0 | 2.55 |
2020-06-04 | 2.69 | 2.65 | 2.69 | 2.68 | 56400.0 | 2.45 |
2020-06-03 | 2.73 | 2.68 | 2.68 | 2.7 | 78800.0 | 2.46 |
2020-06-02 | 2.72 | 2.68 | 2.71 | 2.68 | 61200.0 | 2.45 |
2020-06-01 | 2.7 | 2.59 | 2.63 | 2.69 | 59200.0 | 2.45 |
2020-05-29 | 2.63 | 2.56 | 2.62 | 2.61 | 71500.0 | 2.38 |
2020-05-28 | 2.7 | 2.61 | 2.7 | 2.64 | 81300.0 | 2.41 |
2020-05-27 | 2.72 | 2.64 | 2.68 | 2.69 | 89600.0 | 2.45 |
2020-05-26 | 2.71 | 2.64 | 2.65 | 2.66 | 100700.0 | 2.43 |
2020-05-22 | 2.66 | 2.56 | 2.65 | 2.58 | 114700.0 | 2.35 |
2020-05-21 | 2.64 | 2.55 | 2.62 | 2.61 | 46100.0 | 2.38 |
2020-05-20 | 2.64 | 2.59 | 2.61 | 2.61 | 39400.0 | 2.38 |
2020-05-19 | 2.6 | 2.53 | 2.59 | 2.55 | 55300.0 | 2.33 |
2020-05-18 | 2.61 | 2.51 | 2.51 | 2.61 | 105100.0 | 2.38 |
2020-05-15 | 2.44 | 2.35 | 2.35 | 2.41 | 117800.0 | 2.2 |
2020-05-14 | 2.42 | 2.31 | 2.31 | 2.41 | 115900.0 | 2.2 |
2020-05-13 | 2.47 | 2.36 | 2.47 | 2.38 | 42400.0 | 2.17 |
2020-05-12 | 2.54 | 2.48 | 2.53 | 2.48 | 54900.0 | 2.26 |
2020-05-11 | 2.55 | 2.5 | 2.55 | 2.51 | 33500.0 | 2.29 |
2020-05-08 | 2.6 | 2.49 | 2.5 | 2.57 | 179200.0 | 2.35 |
2020-05-07 | 2.5 | 2.45 | 2.45 | 2.48 | 89700.0 | 2.26 |
2020-05-06 | 2.52 | 2.41 | 2.48 | 2.41 | 66000.0 | 2.2 |
2020-05-05 | 2.57 | 2.46 | 2.52 | 2.49 | 110400.0 | 2.27 |
2020-05-04 | 2.46 | 2.27 | 2.27 | 2.44 | 130500.0 | 2.23 |
2020-05-01 | 2.42 | 2.33 | 2.37 | 2.33 | 164800.0 | 2.13 |
2020-04-30 | 2.53 | 2.45 | 2.53 | 2.47 | 144200.0 | 2.25 |
2020-04-29 | 2.59 | 2.44 | 2.44 | 2.53 | 291700.0 | 2.31 |
2020-04-28 | 2.43 | 2.34 | 2.38 | 2.39 | 90500.0 | 2.18 |
2020-04-27 | 2.4 | 2.32 | 2.38 | 2.4 | 168000.0 | 2.19 |
2020-04-24 | 2.47 | 2.35 | 2.43 | 2.4 | 82400.0 | 2.19 |
2020-04-23 | 2.47 | 2.36 | 2.36 | 2.42 | 184400.0 | 2.21 |
2020-04-22 | 2.32 | 2.25 | 2.26 | 2.32 | 66000.0 | 2.12 |
2020-04-21 | 2.23 | 2.09 | 2.14 | 2.21 | 148500.0 | 2.02 |
2020-04-20 | 2.34 | 2.19 | 2.26 | 2.19 | 183700.0 | 2.0 |
2020-04-17 | 2.35 | 2.24 | 2.31 | 2.34 | 208200.0 | 2.14 |
2020-04-16 | 2.35 | 2.22 | 2.3 | 2.23 | 105800.0 | 2.03 |
2020-04-15 | 2.35 | 2.22 | 2.33 | 2.31 | 130600.0 | 2.11 |
2020-04-14 | 2.43 | 2.3 | 2.43 | 2.34 | 410800.0 | 2.14 |
2020-04-13 | 2.43 | 2.28 | 2.4 | 2.28 | 264200.0 | 2.08 |
2020-04-09 | 2.44 | 2.23 | 2.36 | 2.26 | 200500.0 | 2.06 |
2020-04-08 | 2.34 | 2.18 | 2.18 | 2.24 | 138100.0 | 2.04 |
2020-04-07 | 2.33 | 2.16 | 2.21 | 2.16 | 163200.0 | 1.97 |
2020-04-06 | 2.17 | 2.06 | 2.1 | 2.17 | 445500.0 | 1.98 |
2020-04-03 | 2.25 | 2.02 | 2.19 | 2.02 | 257300.0 | 1.84 |
2020-04-02 | 2.29 | 2.04 | 2.07 | 2.18 | 366900.0 | 1.99 |
2020-04-01 | 2.08 | 1.96 | 2.01 | 2.0 | 441600.0 | 1.82 |
2020-03-31 | 2.27 | 2.07 | 2.09 | 2.16 | 618000.0 | 1.9 |
2020-03-30 | 2.13 | 1.93 | 2.12 | 2.09 | 151400.0 | 1.84 |
2020-03-27 | 2.15 | 2.01 | 2.02 | 2.11 | 198800.0 | 1.86 |
2020-03-26 | 2.2 | 1.99 | 1.99 | 2.13 | 144700.0 | 1.87 |
2020-03-25 | 2.06 | 1.8 | 1.8 | 1.99 | 165800.0 | 1.75 |
2020-03-24 | 1.87 | 1.68 | 1.68 | 1.86 | 241400.0 | 1.64 |
2020-03-23 | 1.74 | 1.55 | 1.74 | 1.58 | 114000.0 | 1.39 |
2020-03-20 | 1.79 | 1.66 | 1.73 | 1.74 | 189300.0 | 1.53 |
2020-03-19 | 1.72 | 1.42 | 1.42 | 1.68 | 134800.0 | 1.48 |
2020-03-18 | 1.8 | 1.35 | 1.78 | 1.42 | 457800.0 | 1.25 |
2020-03-17 | 1.88 | 1.75 | 1.76 | 1.88 | 145700.0 | 1.65 |
2020-03-16 | 1.99 | 1.57 | 1.58 | 1.73 | 292900.0 | 1.52 |
2020-03-13 | 2.18 | 2.0 | 2.13 | 2.04 | 701400.0 | 1.8 |
2020-03-12 | 2.21 | 1.64 | 1.64 | 2.07 | 257300.0 | 1.82 |
2020-03-11 | 2.65 | 2.48 | 2.64 | 2.49 | 181200.0 | 2.19 |
2020-03-10 | 2.77 | 2.55 | 2.77 | 2.69 | 191600.0 | 2.37 |
2020-03-09 | 3.03 | 2.59 | 3.03 | 2.69 | 462000.0 | 2.37 |
2020-03-06 | 3.28 | 3.12 | 3.25 | 3.15 | 511200.0 | 2.77 |
2020-03-05 | 3.41 | 3.3 | 3.41 | 3.35 | 159600.0 | 2.95 |
2020-03-04 | 3.46 | 3.41 | 3.41 | 3.46 | 63200.0 | 3.04 |
2020-03-03 | 3.47 | 3.34 | 3.41 | 3.38 | 114500.0 | 2.97 |
2020-03-02 | 3.47 | 3.32 | 3.37 | 3.41 | 147100.0 | 3.0 |
2020-02-28 | 3.32 | 3.22 | 3.27 | 3.31 | 251900.0 | 2.91 |
2020-02-27 | 3.47 | 3.35 | 3.47 | 3.39 | 189700.0 | 2.98 |
2020-02-26 | 3.62 | 3.5 | 3.61 | 3.52 | 234500.0 | 3.1 |
2020-02-25 | 3.81 | 3.56 | 3.79 | 3.6 | 212000.0 | 3.17 |
2020-02-24 | 3.8 | 3.73 | 3.8 | 3.75 | 142900.0 | 3.3 |
2020-02-21 | 3.86 | 3.83 | 3.84 | 3.86 | 149000.0 | 3.4 |
2020-02-20 | 3.92 | 3.87 | 3.92 | 3.89 | 79000.0 | 3.42 |
2020-02-19 | 3.92 | 3.86 | 3.88 | 3.91 | 94000.0 | 3.44 |
2020-02-18 | 3.91 | 3.84 | 3.89 | 3.86 | 146300.0 | 3.4 |