名前 | Nuveen Credit Opportunities 2022 Target Term Fund Common Shares of Beneficial Interest |
ティッカー | JCO |
国 | United States |
上場年 | 2017.0 |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 8.36 | 8.28 | 8.28 | 8.31 | 61600.0 | 8.31 |
2021-02-12 | 8.33 | 8.26 | 8.26 | 8.32 | 54600.0 | 8.32 |
2021-02-11 | 8.29 | 8.21 | 8.21 | 8.27 | 50500.0 | 8.27 |
2021-02-10 | 8.33 | 8.29 | 8.33 | 8.3 | 68800.0 | 8.25 |
2021-02-09 | 8.31 | 8.25 | 8.25 | 8.3 | 45900.0 | 8.25 |
2021-02-08 | 8.27 | 8.25 | 8.25 | 8.26 | 49000.0 | 8.21 |
2021-02-05 | 8.29 | 8.23 | 8.24 | 8.27 | 55300.0 | 8.22 |
2021-02-04 | 8.27 | 8.24 | 8.24 | 8.24 | 26300.0 | 8.19 |
2021-02-03 | 8.27 | 8.23 | 8.27 | 8.24 | 61500.0 | 8.19 |
2021-02-02 | 8.29 | 8.25 | 8.27 | 8.29 | 26200.0 | 8.24 |
2021-02-01 | 8.27 | 8.22 | 8.27 | 8.27 | 31800.0 | 8.22 |
2021-01-29 | 8.25 | 8.18 | 8.23 | 8.24 | 132800.0 | 8.19 |
2021-01-28 | 8.27 | 8.19 | 8.2 | 8.25 | 79800.0 | 8.2 |
2021-01-27 | 8.24 | 8.16 | 8.24 | 8.23 | 49500.0 | 8.18 |
2021-01-26 | 8.26 | 8.18 | 8.23 | 8.25 | 72800.0 | 8.2 |
2021-01-25 | 8.22 | 8.16 | 8.2 | 8.18 | 44700.0 | 8.13 |
2021-01-22 | 8.24 | 8.15 | 8.22 | 8.22 | 72300.0 | 8.17 |
2021-01-21 | 8.24 | 8.2 | 8.21 | 8.22 | 49300.0 | 8.17 |
2021-01-20 | 8.25 | 8.2 | 8.2 | 8.22 | 89600.0 | 8.17 |
2021-01-19 | 8.22 | 8.1 | 8.15 | 8.2 | 134400.0 | 8.15 |
2021-01-15 | 8.17 | 8.1 | 8.17 | 8.11 | 63700.0 | 8.06 |
2021-01-14 | 8.19 | 8.08 | 8.15 | 8.14 | 209300.0 | 8.09 |
2021-01-13 | 8.22 | 8.15 | 8.2 | 8.2 | 77000.0 | 8.11 |
2021-01-12 | 8.23 | 8.15 | 8.21 | 8.2 | 143400.0 | 8.11 |
2021-01-11 | 8.24 | 8.16 | 8.18 | 8.24 | 59800.0 | 8.15 |
2021-01-08 | 8.26 | 8.16 | 8.21 | 8.25 | 146100.0 | 8.16 |
2021-01-07 | 8.26 | 8.1 | 8.1 | 8.23 | 167300.0 | 8.14 |
2021-01-06 | 8.14 | 8.09 | 8.11 | 8.12 | 48800.0 | 8.03 |
2021-01-05 | 8.13 | 8.02 | 8.04 | 8.13 | 61900.0 | 8.04 |
2021-01-04 | 8.07 | 7.99 | 8.03 | 8.06 | 103200.0 | 7.97 |
2020-12-31 | 8.06 | 8.0 | 8.03 | 8.04 | 238200.0 | 7.95 |
2020-12-30 | 8.06 | 8.0 | 8.02 | 8.03 | 143200.0 | 7.94 |
2020-12-29 | 8.04 | 7.98 | 8.0 | 8.0 | 220200.0 | 7.91 |
2020-12-28 | 8.07 | 8.0 | 8.02 | 8.02 | 163100.0 | 7.93 |
2020-12-24 | 8.06 | 8.02 | 8.02 | 8.03 | 39600.0 | 7.94 |
2020-12-23 | 8.07 | 7.99 | 7.99 | 8.03 | 139500.0 | 7.94 |
2020-12-22 | 8.03 | 7.96 | 7.98 | 8.02 | 162700.0 | 7.93 |
2020-12-21 | 8.05 | 7.97 | 8.05 | 7.98 | 163800.0 | 7.89 |
2020-12-18 | 8.07 | 8.02 | 8.03 | 8.04 | 75600.0 | 7.95 |
2020-12-17 | 8.09 | 8.03 | 8.08 | 8.05 | 116300.0 | 7.96 |
2020-12-16 | 8.13 | 8.05 | 8.12 | 8.07 | 172800.0 | 7.98 |
2020-12-15 | 8.22 | 8.12 | 8.15 | 8.16 | 130800.0 | 8.07 |
2020-12-14 | 8.15 | 8.11 | 8.15 | 8.12 | 59200.0 | 8.03 |
2020-12-11 | 8.16 | 8.09 | 8.11 | 8.16 | 130900.0 | 8.02 |
2020-12-10 | 8.17 | 8.08 | 8.12 | 8.16 | 134000.0 | 8.02 |
2020-12-09 | 8.19 | 8.13 | 8.13 | 8.13 | 61100.0 | 7.99 |
2020-12-08 | 8.17 | 8.11 | 8.14 | 8.16 | 66100.0 | 8.02 |
2020-12-07 | 8.2 | 8.13 | 8.19 | 8.14 | 66200.0 | 8.0 |
2020-12-04 | 8.27 | 8.18 | 8.2 | 8.21 | 53400.0 | 8.07 |
2020-12-03 | 8.24 | 8.18 | 8.18 | 8.19 | 57200.0 | 8.05 |
2020-12-02 | 8.25 | 8.17 | 8.17 | 8.22 | 92200.0 | 8.08 |
2020-12-01 | 8.25 | 8.18 | 8.18 | 8.22 | 53100.0 | 8.08 |
2020-11-30 | 8.22 | 8.16 | 8.17 | 8.2 | 102200.0 | 8.06 |
2020-11-27 | 8.23 | 8.17 | 8.19 | 8.18 | 30500.0 | 8.04 |
2020-11-25 | 8.2 | 8.14 | 8.14 | 8.2 | 34100.0 | 8.06 |
2020-11-24 | 8.3 | 8.14 | 8.21 | 8.16 | 95600.0 | 8.02 |
2020-11-23 | 8.32 | 8.19 | 8.27 | 8.24 | 54800.0 | 8.1 |
2020-11-20 | 8.33 | 8.24 | 8.33 | 8.28 | 53000.0 | 8.14 |
2020-11-19 | 8.44 | 8.2 | 8.2 | 8.37 | 67200.0 | 8.23 |
2020-11-18 | 8.27 | 8.16 | 8.16 | 8.22 | 52900.0 | 8.08 |
2020-11-17 | 8.19 | 7.99 | 8.04 | 8.19 | 122000.0 | 8.05 |
2020-11-16 | 8.1 | 8.01 | 8.02 | 8.04 | 68900.0 | 7.9 |
2020-11-13 | 8.14 | 7.98 | 8.14 | 8.02 | 148800.0 | 7.88 |
2020-11-12 | 8.19 | 8.1 | 8.19 | 8.13 | 44800.0 | 7.99 |
2020-11-11 | 8.3 | 8.12 | 8.25 | 8.27 | 71800.0 | 8.08 |
2020-11-10 | 8.3 | 8.1 | 8.25 | 8.27 | 91200.0 | 8.08 |
2020-11-09 | 8.34 | 8.12 | 8.21 | 8.27 | 83800.0 | 8.08 |
2020-11-06 | 8.16 | 8.06 | 8.06 | 8.15 | 81300.0 | 7.97 |
2020-11-05 | 8.1 | 7.9 | 8.06 | 8.08 | 125500.0 | 7.9 |
2020-11-04 | 7.97 | 7.84 | 7.86 | 7.87 | 62200.0 | 7.69 |
2020-11-03 | 7.93 | 7.83 | 7.83 | 7.87 | 37100.0 | 7.69 |
2020-11-02 | 7.93 | 7.8 | 7.92 | 7.82 | 50600.0 | 7.64 |
2020-10-30 | 7.92 | 7.85 | 7.91 | 7.85 | 33200.0 | 7.67 |
2020-10-29 | 7.95 | 7.89 | 7.9 | 7.89 | 34300.0 | 7.71 |
2020-10-28 | 7.93 | 7.87 | 7.93 | 7.88 | 66900.0 | 7.7 |
2020-10-27 | 7.97 | 7.92 | 7.95 | 7.93 | 25300.0 | 7.75 |
2020-10-26 | 7.96 | 7.92 | 7.93 | 7.92 | 53300.0 | 7.74 |
2020-10-23 | 7.98 | 7.93 | 7.93 | 7.93 | 61100.0 | 7.75 |
2020-10-22 | 7.96 | 7.93 | 7.93 | 7.93 | 65000.0 | 7.75 |
2020-10-21 | 7.96 | 7.9 | 7.9 | 7.96 | 60300.0 | 7.78 |
2020-10-20 | 7.96 | 7.9 | 7.91 | 7.9 | 92400.0 | 7.72 |
2020-10-19 | 7.96 | 7.9 | 7.92 | 7.91 | 34400.0 | 7.73 |
2020-10-16 | 7.95 | 7.9 | 7.92 | 7.91 | 48800.0 | 7.73 |
2020-10-15 | 7.95 | 7.87 | 7.93 | 7.95 | 78500.0 | 7.77 |
2020-10-14 | 7.97 | 7.93 | 7.93 | 7.95 | 38400.0 | 7.77 |
2020-10-13 | 8.02 | 7.91 | 8.0 | 7.95 | 87200.0 | 7.72 |
2020-10-12 | 8.01 | 7.94 | 8.01 | 8.0 | 61400.0 | 7.77 |
2020-10-09 | 8.07 | 8.0 | 8.03 | 8.0 | 35300.0 | 7.77 |
2020-10-08 | 8.08 | 8.03 | 8.03 | 8.05 | 27200.0 | 7.82 |
2020-10-07 | 8.06 | 8.0 | 8.02 | 8.03 | 74400.0 | 7.8 |
2020-10-06 | 8.03 | 7.93 | 7.99 | 8.0 | 75900.0 | 7.77 |
2020-10-05 | 8.0 | 7.93 | 7.95 | 7.99 | 82800.0 | 7.76 |
2020-10-02 | 7.95 | 7.85 | 7.85 | 7.95 | 33800.0 | 7.72 |
2020-10-01 | 7.97 | 7.89 | 7.97 | 7.94 | 54500.0 | 7.71 |
2020-09-30 | 7.98 | 7.85 | 7.96 | 7.89 | 72000.0 | 7.67 |
2020-09-29 | 7.95 | 7.88 | 7.93 | 7.95 | 36700.0 | 7.72 |
2020-09-28 | 8.04 | 7.85 | 8.04 | 7.95 | 80000.0 | 7.72 |
2020-09-25 | 7.92 | 7.8 | 7.84 | 7.92 | 34400.0 | 7.69 |
2020-09-24 | 7.99 | 7.8 | 7.99 | 7.81 | 57400.0 | 7.59 |
2020-09-23 | 8.03 | 7.95 | 8.01 | 7.95 | 41300.0 | 7.72 |
2020-09-22 | 8.05 | 7.98 | 8.04 | 7.98 | 17700.0 | 7.75 |
2020-09-21 | 8.12 | 8.0 | 8.03 | 8.0 | 45900.0 | 7.77 |
2020-09-18 | 8.11 | 8.06 | 8.07 | 8.09 | 14900.0 | 7.86 |
2020-09-17 | 8.14 | 8.02 | 8.09 | 8.06 | 44100.0 | 7.83 |
2020-09-16 | 8.18 | 8.09 | 8.15 | 8.1 | 38600.0 | 7.87 |
2020-09-15 | 8.2 | 8.1 | 8.14 | 8.15 | 70100.0 | 7.92 |
2020-09-14 | 8.18 | 8.09 | 8.18 | 8.1 | 16600.0 | 7.87 |
2020-09-11 | 8.2 | 8.09 | 8.2 | 8.09 | 21200.0 | 7.81 |
2020-09-10 | 8.16 | 8.1 | 8.1 | 8.15 | 16400.0 | 7.87 |
2020-09-09 | 8.16 | 8.11 | 8.16 | 8.11 | 23900.0 | 7.83 |
2020-09-08 | 8.12 | 8.03 | 8.03 | 8.12 | 28000.0 | 7.84 |
2020-09-04 | 8.11 | 8.0 | 8.1 | 8.1 | 38700.0 | 7.83 |
2020-09-03 | 8.13 | 8.05 | 8.13 | 8.09 | 35200.0 | 7.81 |
2020-09-02 | 8.17 | 8.1 | 8.14 | 8.15 | 61800.0 | 7.87 |
2020-09-01 | 8.17 | 8.11 | 8.13 | 8.17 | 40900.0 | 7.89 |
2020-08-31 | 8.14 | 8.07 | 8.14 | 8.13 | 40800.0 | 7.85 |
2020-08-28 | 8.16 | 8.07 | 8.16 | 8.14 | 39900.0 | 7.86 |
2020-08-27 | 8.14 | 8.09 | 8.12 | 8.14 | 44500.0 | 7.86 |
2020-08-26 | 8.22 | 8.09 | 8.16 | 8.1 | 59500.0 | 7.82 |
2020-08-25 | 8.18 | 8.13 | 8.18 | 8.16 | 15500.0 | 7.88 |
2020-08-24 | 8.22 | 8.15 | 8.16 | 8.16 | 22900.0 | 7.88 |
2020-08-21 | 8.19 | 8.13 | 8.14 | 8.15 | 34100.0 | 7.87 |
2020-08-20 | 8.21 | 8.14 | 8.17 | 8.14 | 47100.0 | 7.86 |
2020-08-19 | 8.26 | 8.19 | 8.22 | 8.23 | 39800.0 | 7.95 |
2020-08-18 | 8.27 | 8.15 | 8.23 | 8.17 | 50800.0 | 7.89 |
2020-08-17 | 8.37 | 8.19 | 8.37 | 8.21 | 62700.0 | 7.93 |
2020-08-14 | 8.42 | 8.17 | 8.42 | 8.2 | 34500.0 | 7.92 |
2020-08-13 | 8.32 | 8.24 | 8.29 | 8.27 | 38600.0 | 7.99 |
2020-08-12 | 8.4 | 8.3 | 8.36 | 8.39 | 36300.0 | 8.06 |
2020-08-11 | 8.34 | 8.3 | 8.32 | 8.32 | 15200.0 | 7.99 |
2020-08-10 | 8.37 | 8.3 | 8.33 | 8.32 | 20100.0 | 7.99 |
2020-08-07 | 8.33 | 8.22 | 8.26 | 8.33 | 32800.0 | 8.0 |
2020-08-06 | 8.37 | 8.27 | 8.27 | 8.32 | 27700.0 | 7.99 |
2020-08-05 | 8.37 | 8.26 | 8.37 | 8.26 | 47500.0 | 7.93 |
2020-08-04 | 8.44 | 8.3 | 8.38 | 8.37 | 33200.0 | 8.04 |
2020-08-03 | 8.44 | 8.29 | 8.44 | 8.37 | 30500.0 | 8.04 |
2020-07-31 | 8.3 | 8.27 | 8.3 | 8.27 | 5800.0 | 7.94 |
2020-07-30 | 8.35 | 8.25 | 8.35 | 8.32 | 31100.0 | 7.99 |
2020-07-29 | 8.29 | 8.16 | 8.17 | 8.29 | 22900.0 | 7.96 |
2020-07-28 | 8.23 | 8.12 | 8.16 | 8.12 | 36200.0 | 7.8 |
2020-07-27 | 8.19 | 8.03 | 8.06 | 8.18 | 50300.0 | 7.86 |
2020-07-24 | 8.1 | 8.02 | 8.07 | 8.02 | 54700.0 | 7.7 |
2020-07-23 | 8.07 | 7.99 | 7.99 | 8.07 | 53400.0 | 7.75 |
2020-07-22 | 8.12 | 7.97 | 8.06 | 8.06 | 64500.0 | 7.74 |
2020-07-21 | 8.19 | 8.08 | 8.14 | 8.11 | 61700.0 | 7.79 |
2020-07-20 | 8.28 | 8.03 | 8.23 | 8.14 | 60700.0 | 7.82 |
2020-07-17 | 8.28 | 8.2 | 8.22 | 8.24 | 43800.0 | 7.91 |
2020-07-16 | 8.45 | 8.2 | 8.44 | 8.24 | 50600.0 | 7.91 |
2020-07-15 | 8.47 | 8.44 | 8.46 | 8.45 | 26600.0 | 8.12 |
2020-07-14 | 8.5 | 8.44 | 8.45 | 8.47 | 24700.0 | 8.13 |
2020-07-13 | 8.53 | 8.4 | 8.4 | 8.44 | 18300.0 | 8.06 |
2020-07-10 | 8.49 | 8.33 | 8.46 | 8.33 | 15400.0 | 7.96 |
2020-07-09 | 8.47 | 8.4 | 8.46 | 8.42 | 13500.0 | 8.04 |
2020-07-08 | 8.54 | 8.4 | 8.4 | 8.47 | 42000.0 | 8.09 |
2020-07-07 | 8.45 | 8.21 | 8.21 | 8.44 | 62600.0 | 8.06 |
2020-07-06 | 8.45 | 8.21 | 8.29 | 8.21 | 25800.0 | 7.84 |
2020-07-02 | 8.79 | 8.08 | 8.64 | 8.3 | 209100.0 | 7.93 |
2020-07-01 | 8.73 | 8.55 | 8.68 | 8.72 | 31400.0 | 8.33 |
2020-06-30 | 8.6 | 8.46 | 8.47 | 8.51 | 44600.0 | 8.13 |
2020-06-29 | 8.65 | 8.3 | 8.45 | 8.46 | 55200.0 | 8.08 |
2020-06-26 | 8.47 | 8.09 | 8.47 | 8.47 | 52400.0 | 8.09 |
2020-06-25 | 8.27 | 8.14 | 8.23 | 8.18 | 36600.0 | 7.81 |
2020-06-24 | 8.3 | 8.13 | 8.13 | 8.26 | 27800.0 | 7.89 |
2020-06-23 | 8.43 | 8.27 | 8.35 | 8.27 | 44600.0 | 7.9 |
2020-06-22 | 8.35 | 8.3 | 8.31 | 8.31 | 22200.0 | 7.94 |
2020-06-19 | 8.4 | 8.14 | 8.27 | 8.25 | 21400.0 | 7.88 |
2020-06-18 | 8.21 | 8.07 | 8.14 | 8.18 | 21600.0 | 7.81 |
2020-06-17 | 8.24 | 8.15 | 8.15 | 8.15 | 32500.0 | 7.78 |
2020-06-16 | 8.36 | 8.17 | 8.31 | 8.2 | 24800.0 | 7.83 |
2020-06-15 | 8.58 | 8.13 | 8.19 | 8.25 | 16300.0 | 7.88 |
2020-06-12 | 8.48 | 8.12 | 8.44 | 8.3 | 21900.0 | 7.93 |
2020-06-11 | 8.57 | 8.26 | 8.28 | 8.32 | 23000.0 | 7.91 |
2020-06-10 | 8.54 | 8.4 | 8.54 | 8.51 | 27400.0 | 8.08 |
2020-06-09 | 8.48 | 8.38 | 8.48 | 8.47 | 17600.0 | 8.04 |
2020-06-08 | 8.55 | 8.3 | 8.3 | 8.5 | 20300.0 | 8.07 |
2020-06-05 | 8.38 | 8.16 | 8.16 | 8.31 | 40200.0 | 7.89 |
2020-06-04 | 8.22 | 7.99 | 8.22 | 8.08 | 31600.0 | 7.67 |
2020-06-03 | 8.29 | 8.02 | 8.08 | 8.2 | 39600.0 | 7.79 |
2020-06-02 | 8.08 | 7.95 | 7.96 | 8.04 | 16900.0 | 7.63 |
2020-06-01 | 8.24 | 7.9 | 8.13 | 7.95 | 33300.0 | 7.55 |
2020-05-29 | 8.29 | 7.87 | 8.29 | 7.96 | 53900.0 | 7.56 |
2020-05-28 | 8.18 | 8.0 | 8.13 | 8.17 | 50000.0 | 7.76 |
2020-05-27 | 8.21 | 8.0 | 8.01 | 8.2 | 77500.0 | 7.78 |
2020-05-26 | 8.13 | 7.76 | 8.13 | 7.92 | 24800.0 | 7.52 |
2020-05-22 | 7.64 | 7.55 | 7.59 | 7.63 | 28700.0 | 7.25 |
2020-05-21 | 7.66 | 7.55 | 7.64 | 7.56 | 20300.0 | 7.18 |
2020-05-20 | 7.61 | 7.49 | 7.49 | 7.55 | 18700.0 | 7.17 |
2020-05-19 | 7.68 | 7.28 | 7.49 | 7.49 | 44500.0 | 7.11 |
2020-05-18 | 7.45 | 7.34 | 7.42 | 7.45 | 49300.0 | 7.08 |
2020-05-15 | 7.4 | 7.27 | 7.33 | 7.29 | 71800.0 | 6.92 |
2020-05-14 | 7.35 | 7.3 | 7.3 | 7.32 | 35200.0 | 6.96 |
2020-05-13 | 7.67 | 7.35 | 7.67 | 7.36 | 65900.0 | 6.95 |
2020-05-12 | 7.77 | 7.61 | 7.66 | 7.67 | 28700.0 | 7.24 |
2020-05-11 | 7.88 | 7.48 | 7.61 | 7.65 | 43200.0 | 7.22 |
2020-05-08 | 7.6 | 7.39 | 7.49 | 7.57 | 28100.0 | 7.15 |
2020-05-07 | 7.62 | 7.36 | 7.62 | 7.36 | 37700.0 | 6.95 |
2020-05-06 | 7.73 | 7.52 | 7.73 | 7.55 | 22300.0 | 7.13 |
2020-05-05 | 7.6 | 7.48 | 7.48 | 7.58 | 30500.0 | 7.15 |
2020-05-04 | 7.61 | 7.42 | 7.47 | 7.45 | 9100.0 | 7.03 |
2020-05-01 | 8.02 | 7.43 | 7.87 | 7.59 | 54500.0 | 7.16 |
2020-04-30 | 8.03 | 7.76 | 8.03 | 7.93 | 48600.0 | 7.48 |
2020-04-29 | 8.15 | 7.83 | 7.99 | 8.02 | 70000.0 | 7.57 |
2020-04-28 | 8.17 | 7.81 | 8.08 | 7.88 | 51900.0 | 7.44 |
2020-04-27 | 8.24 | 8.05 | 8.24 | 8.08 | 33600.0 | 7.63 |
2020-04-24 | 8.3 | 8.12 | 8.2 | 8.3 | 20500.0 | 7.83 |
2020-04-23 | 8.21 | 7.8 | 7.92 | 8.15 | 40500.0 | 7.69 |
2020-04-22 | 8.0 | 7.49 | 7.55 | 8.0 | 67600.0 | 7.55 |
2020-04-21 | 7.58 | 7.36 | 7.46 | 7.49 | 43400.0 | 7.07 |
2020-04-20 | 7.73 | 7.55 | 7.63 | 7.65 | 58500.0 | 7.22 |
2020-04-17 | 7.87 | 7.6 | 7.76 | 7.69 | 60400.0 | 7.26 |
2020-04-16 | 7.93 | 7.6 | 7.85 | 7.74 | 56900.0 | 7.3 |
2020-04-15 | 7.82 | 7.54 | 7.71 | 7.8 | 36400.0 | 7.36 |
2020-04-14 | 8.02 | 7.73 | 7.93 | 7.77 | 68500.0 | 7.33 |
2020-04-13 | 7.89 | 7.52 | 7.86 | 7.86 | 46800.0 | 7.37 |
2020-04-09 | 8.26 | 7.97 | 8.0 | 7.98 | 51300.0 | 7.49 |
2020-04-08 | 8.0 | 7.8 | 7.95 | 7.85 | 76400.0 | 7.36 |
2020-04-07 | 7.99 | 7.8 | 7.98 | 7.95 | 71300.0 | 7.46 |
2020-04-06 | 8.0 | 7.72 | 8.0 | 7.8 | 69100.0 | 7.32 |
2020-04-03 | 7.79 | 7.65 | 7.65 | 7.77 | 21500.0 | 7.29 |
2020-04-02 | 8.0 | 7.75 | 7.97 | 7.76 | 71800.0 | 7.28 |
2020-04-01 | 7.97 | 7.74 | 7.88 | 7.97 | 94300.0 | 7.48 |
2020-03-31 | 8.0 | 7.78 | 7.89 | 7.99 | 49700.0 | 7.5 |
2020-03-30 | 7.85 | 7.5 | 7.83 | 7.85 | 38200.0 | 7.36 |
2020-03-27 | 7.62 | 7.31 | 7.34 | 7.62 | 53100.0 | 7.15 |
2020-03-26 | 8.04 | 7.48 | 7.61 | 7.74 | 68000.0 | 7.26 |
2020-03-25 | 7.9 | 6.75 | 6.87 | 7.81 | 87200.0 | 7.33 |
2020-03-24 | 6.7 | 6.29 | 6.3 | 6.57 | 84300.0 | 6.16 |
2020-03-23 | 6.57 | 6.0 | 6.52 | 6.05 | 96600.0 | 5.68 |
2020-03-20 | 7.31 | 6.54 | 6.54 | 6.66 | 100100.0 | 6.25 |
2020-03-19 | 7.08 | 5.41 | 5.94 | 6.83 | 163600.0 | 6.41 |
2020-03-18 | 7.8 | 5.93 | 7.7 | 6.03 | 112600.0 | 5.66 |
2020-03-17 | 8.68 | 8.02 | 8.4 | 8.02 | 96900.0 | 7.52 |
2020-03-16 | 8.99 | 8.44 | 8.5 | 8.57 | 68000.0 | 8.04 |
2020-03-13 | 9.23 | 8.91 | 9.05 | 9.18 | 41900.0 | 8.61 |
2020-03-12 | 9.31 | 8.03 | 9.25 | 9.22 | 111600.0 | 8.65 |
2020-03-11 | 9.8 | 9.41 | 9.6 | 9.44 | 75900.0 | 8.81 |
2020-03-10 | 9.66 | 9.35 | 9.44 | 9.62 | 46400.0 | 8.98 |
2020-03-09 | 9.64 | 9.45 | 9.64 | 9.45 | 92500.0 | 8.82 |
2020-03-06 | 9.7 | 9.67 | 9.7 | 9.69 | 57300.0 | 9.04 |
2020-03-05 | 9.86 | 9.66 | 9.66 | 9.74 | 126000.0 | 9.09 |
2020-03-04 | 9.74 | 9.64 | 9.74 | 9.66 | 59000.0 | 9.02 |
2020-03-03 | 9.74 | 9.65 | 9.72 | 9.69 | 84000.0 | 9.04 |
2020-03-02 | 9.83 | 9.72 | 9.76 | 9.72 | 31300.0 | 9.07 |
2020-02-28 | 9.85 | 9.73 | 9.85 | 9.78 | 68900.0 | 9.13 |
2020-02-27 | 9.89 | 9.86 | 9.86 | 9.86 | 48500.0 | 9.21 |
2020-02-26 | 9.91 | 9.88 | 9.91 | 9.9 | 48700.0 | 9.24 |
2020-02-25 | 9.92 | 9.87 | 9.92 | 9.87 | 48400.0 | 9.21 |
2020-02-24 | 9.92 | 9.86 | 9.88 | 9.87 | 93600.0 | 9.21 |
2020-02-21 | 9.92 | 9.88 | 9.89 | 9.88 | 85200.0 | 9.22 |
2020-02-20 | 9.94 | 9.88 | 9.89 | 9.9 | 44400.0 | 9.24 |
2020-02-19 | 9.97 | 9.88 | 9.9 | 9.89 | 98800.0 | 9.23 |
2020-02-18 | 10.0 | 9.9 | 9.92 | 9.9 | 63700.0 | 9.24 |