名前 | Japan Smaller Capitalization Fund Inc Common Stock |
ティッカー | JOF |
国 | United States |
上場年 | 1990.0 |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 9.47 | 9.26 | 9.47 | 9.29 | 60400.0 | 9.29 |
2021-02-12 | 9.36 | 9.29 | 9.32 | 9.36 | 8000.0 | 9.36 |
2021-02-11 | 9.36 | 9.28 | 9.31 | 9.35 | 33200.0 | 9.35 |
2021-02-10 | 9.32 | 9.23 | 9.29 | 9.3 | 14200.0 | 9.3 |
2021-02-09 | 9.27 | 9.17 | 9.17 | 9.25 | 42300.0 | 9.25 |
2021-02-08 | 9.22 | 9.09 | 9.09 | 9.18 | 39300.0 | 9.18 |
2021-02-05 | 9.1 | 8.9 | 9.1 | 9.03 | 64800.0 | 9.03 |
2021-02-04 | 9.02 | 8.92 | 8.98 | 8.98 | 70200.0 | 8.98 |
2021-02-03 | 9.01 | 8.91 | 8.96 | 9.01 | 39700.0 | 9.01 |
2021-02-02 | 8.97 | 8.91 | 8.93 | 8.93 | 41300.0 | 8.93 |
2021-02-01 | 8.92 | 8.7 | 8.73 | 8.87 | 97700.0 | 8.87 |
2021-01-29 | 8.78 | 8.58 | 8.78 | 8.69 | 111100.0 | 8.69 |
2021-01-28 | 8.88 | 8.75 | 8.8 | 8.83 | 360300.0 | 8.83 |
2021-01-27 | 8.97 | 8.75 | 8.91 | 8.77 | 100800.0 | 8.77 |
2021-01-26 | 9.08 | 8.95 | 9.03 | 8.99 | 66900.0 | 8.99 |
2021-01-25 | 9.12 | 8.93 | 9.07 | 9.04 | 48900.0 | 9.04 |
2021-01-22 | 9.15 | 9.01 | 9.07 | 9.15 | 18200.0 | 9.15 |
2021-01-21 | 9.12 | 8.97 | 9.04 | 9.12 | 70700.0 | 9.12 |
2021-01-20 | 9.12 | 8.95 | 9.09 | 9.03 | 59300.0 | 9.03 |
2021-01-19 | 9.14 | 9.06 | 9.13 | 9.11 | 39800.0 | 9.11 |
2021-01-15 | 9.33 | 9.05 | 9.32 | 9.18 | 48200.0 | 9.18 |
2021-01-14 | 9.44 | 9.33 | 9.43 | 9.35 | 45400.0 | 9.35 |
2021-01-13 | 9.49 | 9.02 | 9.05 | 9.35 | 92300.0 | 9.35 |
2021-01-12 | 9.08 | 8.94 | 8.99 | 9.07 | 48900.0 | 9.07 |
2021-01-11 | 9.03 | 8.92 | 9.0 | 9.01 | 39700.0 | 9.01 |
2021-01-08 | 9.11 | 9.0 | 9.05 | 9.05 | 80700.0 | 9.05 |
2021-01-07 | 9.05 | 8.92 | 9.05 | 8.97 | 48800.0 | 8.97 |
2021-01-06 | 9.08 | 8.94 | 8.99 | 9.07 | 132700.0 | 9.07 |
2021-01-05 | 9.03 | 8.92 | 8.95 | 8.97 | 125400.0 | 8.97 |
2021-01-04 | 9.11 | 8.97 | 9.04 | 8.99 | 29500.0 | 8.99 |
2020-12-31 | 9.12 | 9.02 | 9.12 | 9.04 | 25600.0 | 9.04 |
2020-12-30 | 9.16 | 8.98 | 9.0 | 9.12 | 64100.0 | 9.12 |
2020-12-29 | 9.01 | 8.91 | 8.91 | 8.97 | 78900.0 | 8.97 |
2020-12-28 | 8.93 | 8.82 | 8.83 | 8.84 | 83400.0 | 8.84 |
2020-12-24 | 8.97 | 8.83 | 8.97 | 8.84 | 51200.0 | 8.84 |
2020-12-23 | 8.98 | 8.88 | 8.88 | 8.95 | 78500.0 | 8.95 |
2020-12-22 | 8.99 | 8.88 | 8.92 | 8.88 | 70300.0 | 8.88 |
2020-12-21 | 9.02 | 8.91 | 8.91 | 8.94 | 74000.0 | 8.94 |
2020-12-18 | 9.27 | 9.02 | 9.18 | 9.03 | 53500.0 | 9.03 |
2020-12-17 | 9.36 | 9.15 | 9.36 | 9.21 | 131400.0 | 9.21 |
2020-12-16 | 9.63 | 9.47 | 9.59 | 9.59 | 54600.0 | 9.25 |
2020-12-15 | 9.81 | 9.49 | 9.8 | 9.5 | 70300.0 | 9.16 |
2020-12-14 | 9.78 | 9.7 | 9.78 | 9.73 | 43900.0 | 9.38 |
2020-12-11 | 9.76 | 9.63 | 9.72 | 9.67 | 70200.0 | 9.32 |
2020-12-10 | 9.8 | 9.7 | 9.76 | 9.7 | 95700.0 | 9.35 |
2020-12-09 | 9.81 | 9.72 | 9.76 | 9.79 | 107500.0 | 9.44 |
2020-12-08 | 9.81 | 9.6 | 9.66 | 9.7 | 219100.0 | 9.35 |
2020-12-07 | 9.82 | 9.64 | 9.8 | 9.66 | 90200.0 | 9.31 |
2020-12-04 | 9.83 | 9.65 | 9.71 | 9.8 | 324300.0 | 9.45 |
2020-12-03 | 9.66 | 9.36 | 9.39 | 9.65 | 148700.0 | 9.3 |
2020-12-02 | 9.4 | 9.32 | 9.33 | 9.34 | 63200.0 | 9.0 |
2020-12-01 | 9.41 | 9.27 | 9.27 | 9.32 | 157500.0 | 8.99 |
2020-11-30 | 9.58 | 9.0 | 9.5 | 9.25 | 91800.0 | 8.92 |
2020-11-27 | 9.9 | 9.52 | 9.68 | 9.53 | 223700.0 | 9.19 |
2020-11-25 | 9.57 | 9.34 | 9.34 | 9.52 | 216200.0 | 9.18 |
2020-11-24 | 9.51 | 9.19 | 9.24 | 9.43 | 109900.0 | 9.09 |
2020-11-23 | 9.22 | 9.11 | 9.17 | 9.16 | 26300.0 | 8.83 |
2020-11-20 | 9.11 | 9.05 | 9.09 | 9.06 | 24000.0 | 8.74 |
2020-11-19 | 9.06 | 9.0 | 9.02 | 9.05 | 5200.0 | 8.73 |
2020-11-18 | 9.15 | 9.0 | 9.0 | 9.08 | 17100.0 | 8.75 |
2020-11-17 | 9.09 | 8.97 | 9.04 | 9.07 | 14700.0 | 8.74 |
2020-11-16 | 9.2 | 8.98 | 8.99 | 9.04 | 69600.0 | 8.72 |
2020-11-13 | 9.01 | 8.79 | 8.81 | 8.98 | 29300.0 | 8.66 |
2020-11-12 | 8.96 | 8.77 | 8.79 | 8.8 | 53400.0 | 8.48 |
2020-11-11 | 9.02 | 8.7 | 8.71 | 8.99 | 37700.0 | 8.67 |
2020-11-10 | 8.89 | 8.67 | 8.89 | 8.71 | 18200.0 | 8.4 |
2020-11-09 | 8.88 | 8.71 | 8.86 | 8.84 | 25900.0 | 8.52 |
2020-11-06 | 8.57 | 8.43 | 8.57 | 8.48 | 136700.0 | 8.18 |
2020-11-05 | 8.62 | 8.55 | 8.61 | 8.56 | 26000.0 | 8.25 |
2020-11-04 | 8.47 | 8.3 | 8.3 | 8.44 | 25900.0 | 8.14 |
2020-11-03 | 8.52 | 8.36 | 8.37 | 8.48 | 17000.0 | 8.18 |
2020-11-02 | 8.38 | 8.22 | 8.38 | 8.3 | 17700.0 | 8.0 |
2020-10-30 | 8.28 | 8.24 | 8.24 | 8.25 | 8500.0 | 7.95 |
2020-10-29 | 8.41 | 8.29 | 8.29 | 8.36 | 10400.0 | 8.06 |
2020-10-28 | 8.43 | 8.23 | 8.29 | 8.25 | 13900.0 | 7.95 |
2020-10-27 | 8.38 | 8.26 | 8.26 | 8.32 | 15700.0 | 8.02 |
2020-10-26 | 8.28 | 8.24 | 8.27 | 8.25 | 113800.0 | 7.95 |
2020-10-23 | 8.55 | 8.28 | 8.46 | 8.28 | 41800.0 | 7.98 |
2020-10-22 | 8.5 | 8.43 | 8.44 | 8.48 | 11300.0 | 8.18 |
2020-10-21 | 8.51 | 8.42 | 8.51 | 8.49 | 13900.0 | 8.19 |
2020-10-20 | 8.56 | 8.34 | 8.34 | 8.52 | 24400.0 | 8.21 |
2020-10-19 | 8.38 | 8.27 | 8.35 | 8.34 | 41000.0 | 8.04 |
2020-10-16 | 8.33 | 8.26 | 8.32 | 8.3 | 14000.0 | 8.0 |
2020-10-15 | 8.37 | 8.15 | 8.36 | 8.28 | 116800.0 | 7.98 |
2020-10-14 | 8.86 | 8.4 | 8.47 | 8.41 | 38400.0 | 8.11 |
2020-10-13 | 8.71 | 8.47 | 8.71 | 8.52 | 19100.0 | 8.21 |
2020-10-12 | 8.67 | 8.55 | 8.6 | 8.55 | 10200.0 | 8.24 |
2020-10-09 | 8.6 | 8.53 | 8.54 | 8.53 | 29800.0 | 8.22 |
2020-10-08 | 8.75 | 8.51 | 8.75 | 8.51 | 33400.0 | 8.2 |
2020-10-07 | 8.72 | 8.63 | 8.7 | 8.65 | 24800.0 | 8.34 |
2020-10-06 | 8.86 | 8.62 | 8.79 | 8.67 | 66700.0 | 8.36 |
2020-10-05 | 8.89 | 8.66 | 8.66 | 8.74 | 32000.0 | 8.43 |
2020-10-02 | 8.92 | 8.47 | 8.5 | 8.71 | 39700.0 | 8.4 |
2020-10-01 | 8.68 | 8.55 | 8.63 | 8.58 | 40900.0 | 8.27 |
2020-09-30 | 8.68 | 8.6 | 8.66 | 8.67 | 13200.0 | 8.36 |
2020-09-29 | 8.86 | 8.75 | 8.83 | 8.75 | 26600.0 | 8.44 |
2020-09-28 | 8.8 | 8.76 | 8.76 | 8.8 | 41200.0 | 8.48 |
2020-09-25 | 8.69 | 8.49 | 8.57 | 8.66 | 61000.0 | 8.35 |
2020-09-24 | 8.58 | 8.49 | 8.55 | 8.57 | 19900.0 | 8.26 |
2020-09-23 | 8.72 | 8.59 | 8.64 | 8.66 | 41900.0 | 8.35 |
2020-09-22 | 8.57 | 8.45 | 8.47 | 8.57 | 46900.0 | 8.26 |
2020-09-21 | 8.46 | 8.35 | 8.39 | 8.43 | 42700.0 | 8.13 |
2020-09-18 | 8.56 | 8.48 | 8.49 | 8.53 | 71500.0 | 8.22 |
2020-09-17 | 8.45 | 8.3 | 8.3 | 8.42 | 31000.0 | 8.12 |
2020-09-16 | 8.45 | 8.35 | 8.41 | 8.37 | 48500.0 | 8.07 |
2020-09-15 | 8.43 | 8.34 | 8.43 | 8.37 | 34700.0 | 8.07 |
2020-09-14 | 8.47 | 8.34 | 8.38 | 8.34 | 28400.0 | 8.04 |
2020-09-11 | 8.39 | 8.29 | 8.38 | 8.33 | 49600.0 | 8.03 |
2020-09-10 | 8.54 | 8.33 | 8.54 | 8.33 | 53700.0 | 8.03 |
2020-09-09 | 8.56 | 8.14 | 8.17 | 8.45 | 149900.0 | 8.15 |
2020-09-08 | 8.1 | 7.95 | 7.95 | 8.06 | 10300.0 | 7.77 |
2020-09-04 | 8.05 | 7.96 | 8.0 | 8.05 | 16800.0 | 7.76 |
2020-09-03 | 8.09 | 7.97 | 8.09 | 7.98 | 25400.0 | 7.69 |
2020-09-02 | 8.16 | 8.08 | 8.08 | 8.09 | 40600.0 | 7.8 |
2020-09-01 | 8.13 | 8.07 | 8.1 | 8.07 | 30900.0 | 7.78 |
2020-08-31 | 8.13 | 8.03 | 8.03 | 8.13 | 16900.0 | 7.84 |
2020-08-28 | 8.02 | 7.91 | 8.02 | 8.01 | 34600.0 | 7.72 |
2020-08-27 | 8.04 | 7.98 | 8.03 | 8.01 | 25000.0 | 7.72 |
2020-08-26 | 8.07 | 8.05 | 8.05 | 8.07 | 7900.0 | 7.78 |
2020-08-25 | 8.09 | 8.03 | 8.09 | 8.04 | 18300.0 | 7.75 |
2020-08-24 | 8.16 | 8.1 | 8.13 | 8.1 | 9800.0 | 7.81 |
2020-08-21 | 8.08 | 8.06 | 8.08 | 8.06 | 4700.0 | 7.77 |
2020-08-20 | 8.08 | 7.98 | 7.99 | 8.07 | 19500.0 | 7.78 |
2020-08-19 | 8.13 | 8.0 | 8.11 | 8.07 | 39700.0 | 7.78 |
2020-08-18 | 8.13 | 8.07 | 8.07 | 8.1 | 3800.0 | 7.81 |
2020-08-17 | 8.08 | 7.99 | 7.99 | 8.08 | 9100.0 | 7.79 |
2020-08-14 | 8.05 | 7.98 | 7.98 | 8.03 | 5500.0 | 7.74 |
2020-08-13 | 8.02 | 7.97 | 7.98 | 8.02 | 34100.0 | 7.73 |
2020-08-12 | 8.03 | 7.98 | 8.01 | 7.99 | 41900.0 | 7.7 |
2020-08-11 | 7.94 | 7.84 | 7.94 | 7.84 | 18300.0 | 7.56 |
2020-08-10 | 7.82 | 7.75 | 7.75 | 7.78 | 2100.0 | 7.5 |
2020-08-07 | 7.83 | 7.78 | 7.82 | 7.78 | 20700.0 | 7.5 |
2020-08-06 | 7.91 | 7.82 | 7.82 | 7.89 | 9400.0 | 7.61 |
2020-08-05 | 7.88 | 7.81 | 7.84 | 7.81 | 7100.0 | 7.53 |
2020-08-04 | 7.82 | 7.78 | 7.78 | 7.82 | 17000.0 | 7.54 |
2020-08-03 | 7.77 | 7.71 | 7.71 | 7.73 | 24100.0 | 7.45 |
2020-07-31 | 7.8 | 7.66 | 7.74 | 7.67 | 45400.0 | 7.39 |
2020-07-30 | 7.9 | 7.84 | 7.88 | 7.89 | 110000.0 | 7.61 |
2020-07-29 | 8.12 | 8.04 | 8.09 | 8.04 | 14600.0 | 7.75 |
2020-07-28 | 8.16 | 8.08 | 8.08 | 8.08 | 4100.0 | 7.79 |
2020-07-27 | 8.13 | 8.06 | 8.07 | 8.11 | 39400.0 | 7.82 |
2020-07-24 | 8.04 | 7.89 | 7.89 | 8.03 | 25500.0 | 7.74 |
2020-07-23 | 8.13 | 7.84 | 8.0 | 7.88 | 62200.0 | 7.6 |
2020-07-22 | 8.05 | 7.97 | 8.0 | 8.0 | 33300.0 | 7.71 |
2020-07-21 | 8.03 | 7.97 | 7.97 | 7.98 | 19000.0 | 7.69 |
2020-07-20 | 8.0 | 7.94 | 8.0 | 7.99 | 35000.0 | 7.7 |
2020-07-17 | 7.99 | 7.89 | 7.89 | 7.99 | 17600.0 | 7.7 |
2020-07-16 | 7.93 | 7.87 | 7.89 | 7.89 | 27600.0 | 7.61 |
2020-07-15 | 7.97 | 7.91 | 7.95 | 7.94 | 89100.0 | 7.66 |
2020-07-14 | 7.92 | 7.8 | 7.89 | 7.85 | 61300.0 | 7.57 |
2020-07-13 | 7.84 | 7.79 | 7.83 | 7.82 | 9900.0 | 7.54 |
2020-07-10 | 7.8 | 7.72 | 7.72 | 7.78 | 11300.0 | 7.5 |
2020-07-09 | 7.74 | 7.66 | 7.74 | 7.71 | 8500.0 | 7.43 |
2020-07-08 | 7.79 | 7.72 | 7.76 | 7.74 | 30400.0 | 7.46 |
2020-07-07 | 7.84 | 7.79 | 7.84 | 7.81 | 12700.0 | 7.53 |
2020-07-06 | 7.84 | 7.78 | 7.81 | 7.84 | 26600.0 | 7.56 |
2020-07-02 | 7.78 | 7.72 | 7.78 | 7.72 | 31000.0 | 7.44 |
2020-07-01 | 7.77 | 7.72 | 7.77 | 7.74 | 111600.0 | 7.46 |
2020-06-30 | 7.89 | 7.81 | 7.83 | 7.82 | 72400.0 | 7.54 |
2020-06-29 | 7.87 | 7.76 | 7.85 | 7.84 | 75200.0 | 7.56 |
2020-06-26 | 7.87 | 7.81 | 7.87 | 7.85 | 69400.0 | 7.57 |
2020-06-25 | 7.93 | 7.77 | 7.77 | 7.9 | 42200.0 | 7.62 |
2020-06-24 | 7.92 | 7.75 | 7.84 | 7.83 | 46500.0 | 7.55 |
2020-06-23 | 8.05 | 7.92 | 8.0 | 7.96 | 29200.0 | 7.67 |
2020-06-22 | 7.93 | 7.88 | 7.88 | 7.91 | 18600.0 | 7.63 |
2020-06-19 | 7.98 | 7.91 | 7.98 | 7.93 | 3600.0 | 7.65 |
2020-06-18 | 7.95 | 7.88 | 7.95 | 7.91 | 19100.0 | 7.63 |
2020-06-17 | 7.97 | 7.89 | 7.89 | 7.96 | 11400.0 | 7.67 |
2020-06-16 | 7.94 | 7.78 | 7.9 | 7.87 | 43300.0 | 7.59 |
2020-06-15 | 7.77 | 7.64 | 7.74 | 7.72 | 91400.0 | 7.44 |
2020-06-12 | 7.93 | 7.82 | 7.93 | 7.88 | 57300.0 | 7.6 |
2020-06-11 | 8.0 | 7.78 | 7.9 | 7.8 | 125300.0 | 7.52 |
2020-06-10 | 8.11 | 8.04 | 8.05 | 8.07 | 23700.0 | 7.78 |
2020-06-09 | 8.07 | 8.01 | 8.07 | 8.01 | 38700.0 | 7.72 |
2020-06-08 | 8.16 | 8.0 | 8.07 | 8.14 | 199100.0 | 7.85 |
2020-06-05 | 8.01 | 7.91 | 7.92 | 7.97 | 122600.0 | 7.68 |
2020-06-04 | 7.89 | 7.82 | 7.82 | 7.87 | 45400.0 | 7.59 |
2020-06-03 | 7.93 | 7.84 | 7.85 | 7.93 | 19400.0 | 7.65 |
2020-06-02 | 7.92 | 7.51 | 7.9 | 7.83 | 68400.0 | 7.55 |
2020-06-01 | 7.87 | 7.76 | 7.76 | 7.87 | 12600.0 | 7.59 |
2020-05-29 | 7.78 | 7.72 | 7.78 | 7.78 | 22900.0 | 7.5 |
2020-05-28 | 7.82 | 7.73 | 7.82 | 7.78 | 73200.0 | 7.5 |
2020-05-27 | 7.72 | 7.65 | 7.69 | 7.72 | 28900.0 | 7.44 |
2020-05-26 | 7.7 | 7.58 | 7.69 | 7.64 | 43400.0 | 7.37 |
2020-05-22 | 7.49 | 7.45 | 7.49 | 7.49 | 3900.0 | 7.22 |
2020-05-21 | 7.51 | 7.46 | 7.47 | 7.46 | 6300.0 | 7.19 |
2020-05-20 | 7.52 | 7.48 | 7.5 | 7.51 | 18900.0 | 7.24 |
2020-05-19 | 7.47 | 7.39 | 7.47 | 7.4 | 17100.0 | 7.13 |
2020-05-18 | 7.48 | 7.35 | 7.35 | 7.48 | 56900.0 | 7.21 |
2020-05-15 | 7.3 | 7.26 | 7.26 | 7.3 | 39700.0 | 7.04 |
2020-05-14 | 7.31 | 7.19 | 7.3 | 7.29 | 61900.0 | 7.03 |
2020-05-13 | 7.49 | 7.4 | 7.49 | 7.43 | 46800.0 | 7.16 |
2020-05-12 | 7.52 | 7.45 | 7.5 | 7.47 | 24900.0 | 7.2 |
2020-05-11 | 7.51 | 7.45 | 7.45 | 7.51 | 45500.0 | 7.24 |
2020-05-08 | 7.5 | 7.36 | 7.41 | 7.4 | 22100.0 | 7.13 |
2020-05-07 | 7.32 | 7.26 | 7.26 | 7.29 | 16600.0 | 7.03 |
2020-05-06 | 7.27 | 7.18 | 7.27 | 7.21 | 21900.0 | 6.95 |
2020-05-05 | 7.25 | 7.18 | 7.18 | 7.25 | 69900.0 | 6.99 |
2020-05-04 | 7.18 | 7.07 | 7.13 | 7.16 | 55000.0 | 6.9 |
2020-05-01 | 7.14 | 7.09 | 7.1 | 7.14 | 89600.0 | 6.88 |
2020-04-30 | 7.16 | 7.07 | 7.11 | 7.16 | 115300.0 | 6.9 |
2020-04-29 | 7.26 | 7.12 | 7.23 | 7.21 | 73400.0 | 6.95 |
2020-04-28 | 7.2 | 7.09 | 7.11 | 7.11 | 60000.0 | 6.85 |
2020-04-27 | 7.04 | 6.9 | 6.91 | 6.99 | 177100.0 | 6.74 |
2020-04-24 | 7.03 | 6.92 | 7.03 | 6.96 | 135300.0 | 6.71 |
2020-04-23 | 7.08 | 6.94 | 6.94 | 6.97 | 41900.0 | 6.72 |
2020-04-22 | 6.95 | 6.87 | 6.95 | 6.93 | 30600.0 | 6.68 |
2020-04-21 | 6.96 | 6.84 | 6.96 | 6.84 | 39500.0 | 6.59 |
2020-04-20 | 7.02 | 6.91 | 6.91 | 6.98 | 20300.0 | 6.73 |
2020-04-17 | 7.06 | 7.0 | 7.04 | 7.02 | 62300.0 | 6.77 |
2020-04-16 | 7.02 | 6.92 | 6.92 | 6.96 | 36700.0 | 6.71 |
2020-04-15 | 6.96 | 6.83 | 6.9 | 6.87 | 28500.0 | 6.62 |
2020-04-14 | 7.13 | 7.01 | 7.04 | 7.03 | 39800.0 | 6.78 |
2020-04-13 | 6.97 | 6.92 | 6.92 | 6.97 | 9300.0 | 6.72 |
2020-04-09 | 6.98 | 6.83 | 6.83 | 6.95 | 56000.0 | 6.7 |
2020-04-08 | 6.94 | 6.69 | 6.81 | 6.8 | 94700.0 | 6.56 |
2020-04-07 | 6.99 | 6.69 | 6.97 | 6.76 | 150300.0 | 6.52 |
2020-04-06 | 6.75 | 6.62 | 6.62 | 6.69 | 68400.0 | 6.45 |
2020-04-03 | 6.65 | 6.42 | 6.65 | 6.52 | 65300.0 | 6.29 |
2020-04-02 | 6.82 | 6.53 | 6.61 | 6.77 | 105800.0 | 6.53 |
2020-04-01 | 6.85 | 6.66 | 6.75 | 6.75 | 103700.0 | 6.51 |
2020-03-31 | 7.15 | 6.91 | 7.06 | 7.05 | 77100.0 | 6.8 |
2020-03-30 | 7.11 | 6.9 | 6.97 | 7.1 | 150500.0 | 6.85 |
2020-03-27 | 6.98 | 6.76 | 6.76 | 6.97 | 151200.0 | 6.72 |
2020-03-26 | 6.87 | 6.43 | 6.43 | 6.86 | 82700.0 | 6.61 |
2020-03-25 | 6.64 | 6.4 | 6.4 | 6.54 | 288300.0 | 6.31 |
2020-03-24 | 6.36 | 6.11 | 6.21 | 6.36 | 187700.0 | 6.13 |
2020-03-23 | 6.06 | 5.91 | 6.02 | 5.96 | 35300.0 | 5.75 |
2020-03-20 | 6.22 | 5.86 | 5.86 | 6.08 | 62300.0 | 5.86 |
2020-03-19 | 6.11 | 5.27 | 5.73 | 5.89 | 62500.0 | 5.68 |
2020-03-18 | 6.11 | 5.74 | 6.02 | 5.79 | 34600.0 | 5.58 |
2020-03-17 | 6.27 | 6.02 | 6.02 | 6.2 | 39000.0 | 5.98 |
2020-03-16 | 6.05 | 5.1 | 6.01 | 6.0 | 68000.0 | 5.78 |
2020-03-13 | 6.37 | 6.12 | 6.27 | 6.36 | 221800.0 | 6.13 |
2020-03-12 | 6.44 | 5.0 | 6.42 | 6.08 | 125300.0 | 5.86 |
2020-03-11 | 7.13 | 6.9 | 7.04 | 6.9 | 35900.0 | 6.65 |
2020-03-10 | 7.22 | 7.07 | 7.21 | 7.21 | 112300.0 | 6.95 |
2020-03-09 | 7.2 | 6.99 | 7.14 | 6.99 | 125100.0 | 6.74 |
2020-03-06 | 7.45 | 7.36 | 7.42 | 7.43 | 50400.0 | 7.16 |
2020-03-05 | 7.6 | 7.52 | 7.6 | 7.56 | 69400.0 | 7.29 |
2020-03-04 | 7.73 | 7.64 | 7.67 | 7.7 | 61900.0 | 7.42 |
2020-03-03 | 7.87 | 7.54 | 7.87 | 7.64 | 50200.0 | 7.37 |
2020-03-02 | 7.9 | 7.65 | 7.75 | 7.81 | 57300.0 | 7.53 |
2020-02-28 | 8.06 | 7.29 | 7.5 | 8.03 | 149100.0 | 7.74 |
2020-02-27 | 7.83 | 7.49 | 7.75 | 7.65 | 83300.0 | 7.38 |
2020-02-26 | 7.97 | 7.85 | 7.85 | 7.92 | 37700.0 | 7.64 |
2020-02-25 | 8.05 | 7.82 | 8.02 | 7.82 | 65300.0 | 7.54 |
2020-02-24 | 8.09 | 7.96 | 8.09 | 8.0 | 30200.0 | 7.71 |
2020-02-21 | 8.34 | 8.17 | 8.34 | 8.21 | 45600.0 | 7.92 |
2020-02-20 | 8.51 | 8.35 | 8.5 | 8.37 | 37900.0 | 8.07 |
2020-02-19 | 8.64 | 8.57 | 8.64 | 8.58 | 11900.0 | 8.27 |
2020-02-18 | 8.72 | 8.6 | 8.72 | 8.63 | 41700.0 | 8.32 |