名前 | Macquarie First Trust Global Common Stock |
ティッカー | MFD |
国 | United States |
上場年 | 2004.0 |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 9.35 | 9.17 | 9.2 | 9.3 | 35400.0 | 9.3 |
2021-02-12 | 9.27 | 8.95 | 9.15 | 9.15 | 27600.0 | 9.15 |
2021-02-11 | 9.24 | 9.11 | 9.14 | 9.16 | 27900.0 | 9.16 |
2021-02-10 | 9.13 | 8.97 | 9.05 | 9.06 | 15700.0 | 9.06 |
2021-02-09 | 9.15 | 8.96 | 8.96 | 9.03 | 31800.0 | 9.03 |
2021-02-08 | 9.11 | 8.75 | 8.77 | 9.02 | 50400.0 | 9.02 |
2021-02-05 | 8.91 | 8.79 | 8.84 | 8.81 | 10900.0 | 8.81 |
2021-02-04 | 9.07 | 8.76 | 8.87 | 8.84 | 32100.0 | 8.84 |
2021-02-03 | 8.98 | 8.8 | 8.98 | 8.87 | 48900.0 | 8.87 |
2021-02-02 | 9.07 | 8.74 | 8.74 | 8.84 | 68000.0 | 8.84 |
2021-02-01 | 8.77 | 8.69 | 8.69 | 8.72 | 18000.0 | 8.72 |
2021-01-29 | 8.68 | 8.59 | 8.65 | 8.65 | 50300.0 | 8.65 |
2021-01-28 | 8.77 | 8.68 | 8.75 | 8.73 | 18600.0 | 8.73 |
2021-01-27 | 8.8 | 8.6 | 8.8 | 8.6 | 46000.0 | 8.6 |
2021-01-26 | 8.83 | 8.67 | 8.67 | 8.83 | 46200.0 | 8.83 |
2021-01-25 | 8.7 | 8.61 | 8.63 | 8.65 | 47000.0 | 8.65 |
2021-01-22 | 8.7 | 8.65 | 8.65 | 8.65 | 28000.0 | 8.65 |
2021-01-21 | 8.8 | 8.67 | 8.71 | 8.7 | 23200.0 | 8.7 |
2021-01-20 | 8.82 | 8.71 | 8.73 | 8.71 | 16900.0 | 8.71 |
2021-01-19 | 8.9 | 8.64 | 8.9 | 8.7 | 70300.0 | 8.7 |
2021-01-15 | 8.93 | 8.81 | 8.85 | 8.9 | 15200.0 | 8.9 |
2021-01-14 | 9.11 | 8.64 | 8.72 | 8.88 | 170700.0 | 8.88 |
2021-01-13 | 8.7 | 8.6 | 8.64 | 8.7 | 63500.0 | 8.7 |
2021-01-12 | 8.88 | 8.59 | 8.88 | 8.61 | 46200.0 | 8.61 |
2021-01-11 | 8.93 | 8.81 | 8.93 | 8.84 | 34800.0 | 8.84 |
2021-01-08 | 9.06 | 8.76 | 8.88 | 8.92 | 36900.0 | 8.92 |
2021-01-07 | 8.99 | 8.55 | 8.55 | 8.68 | 73700.0 | 8.68 |
2021-01-06 | 8.65 | 8.45 | 8.65 | 8.56 | 25000.0 | 8.56 |
2021-01-05 | 8.62 | 8.37 | 8.4 | 8.6 | 23700.0 | 8.6 |
2021-01-04 | 8.58 | 8.3 | 8.48 | 8.37 | 42800.0 | 8.37 |
2020-12-31 | 8.41 | 8.31 | 8.31 | 8.37 | 33900.0 | 8.37 |
2020-12-30 | 8.47 | 8.3 | 8.3 | 8.44 | 45200.0 | 8.44 |
2020-12-29 | 8.37 | 8.27 | 8.37 | 8.27 | 15700.0 | 8.27 |
2020-12-28 | 8.35 | 8.27 | 8.34 | 8.33 | 28200.0 | 8.33 |
2020-12-24 | 8.32 | 8.25 | 8.31 | 8.27 | 25400.0 | 8.27 |
2020-12-23 | 8.36 | 8.24 | 8.24 | 8.33 | 49600.0 | 8.33 |
2020-12-22 | 8.45 | 8.28 | 8.28 | 8.36 | 30600.0 | 8.36 |
2020-12-21 | 8.45 | 8.26 | 8.4 | 8.4 | 55400.0 | 8.4 |
2020-12-18 | 8.54 | 8.43 | 8.54 | 8.5 | 52700.0 | 8.5 |
2020-12-17 | 8.54 | 8.48 | 8.48 | 8.52 | 33500.0 | 8.52 |
2020-12-16 | 8.5 | 8.46 | 8.48 | 8.48 | 17200.0 | 8.48 |
2020-12-15 | 8.5 | 8.38 | 8.38 | 8.49 | 32500.0 | 8.49 |
2020-12-14 | 8.48 | 8.34 | 8.42 | 8.37 | 56800.0 | 8.37 |
2020-12-11 | 8.45 | 8.4 | 8.45 | 8.42 | 22100.0 | 8.42 |
2020-12-10 | 8.46 | 8.4 | 8.4 | 8.45 | 25100.0 | 8.45 |
2020-12-09 | 8.48 | 8.36 | 8.38 | 8.39 | 33900.0 | 8.39 |
2020-12-08 | 8.46 | 8.35 | 8.42 | 8.37 | 59800.0 | 8.37 |
2020-12-07 | 8.41 | 8.3 | 8.4 | 8.4 | 88500.0 | 8.4 |
2020-12-04 | 8.4 | 8.35 | 8.36 | 8.4 | 48700.0 | 8.4 |
2020-12-03 | 8.38 | 8.32 | 8.35 | 8.32 | 30900.0 | 8.32 |
2020-12-02 | 8.35 | 8.13 | 8.25 | 8.3 | 105400.0 | 8.3 |
2020-12-01 | 8.35 | 8.26 | 8.3 | 8.29 | 72400.0 | 8.29 |
2020-11-30 | 8.24 | 8.17 | 8.21 | 8.2 | 54200.0 | 8.2 |
2020-11-27 | 8.3 | 8.27 | 8.28 | 8.28 | 13600.0 | 8.28 |
2020-11-25 | 8.35 | 8.2 | 8.35 | 8.27 | 20500.0 | 8.27 |
2020-11-24 | 8.34 | 8.09 | 8.3 | 8.29 | 71100.0 | 8.29 |
2020-11-23 | 8.3 | 8.12 | 8.19 | 8.27 | 47900.0 | 8.27 |
2020-11-20 | 8.29 | 8.1 | 8.29 | 8.15 | 38400.0 | 8.15 |
2020-11-19 | 8.46 | 8.36 | 8.46 | 8.45 | 70300.0 | 8.25 |
2020-11-18 | 8.53 | 8.4 | 8.4 | 8.42 | 96300.0 | 8.22 |
2020-11-17 | 8.43 | 8.25 | 8.31 | 8.41 | 83100.0 | 8.21 |
2020-11-16 | 8.42 | 8.25 | 8.41 | 8.31 | 57000.0 | 8.11 |
2020-11-13 | 8.26 | 8.0 | 8.0 | 8.16 | 49100.0 | 7.97 |
2020-11-12 | 8.07 | 7.98 | 8.07 | 8.0 | 45600.0 | 7.81 |
2020-11-11 | 8.08 | 7.96 | 8.01 | 8.04 | 37400.0 | 7.85 |
2020-11-10 | 7.97 | 7.76 | 7.77 | 7.92 | 37200.0 | 7.73 |
2020-11-09 | 7.98 | 7.6 | 7.81 | 7.7 | 72300.0 | 7.52 |
2020-11-06 | 7.67 | 7.47 | 7.65 | 7.47 | 56600.0 | 7.29 |
2020-11-05 | 7.69 | 7.6 | 7.6 | 7.67 | 21100.0 | 7.49 |
2020-11-04 | 7.65 | 7.51 | 7.65 | 7.54 | 18900.0 | 7.36 |
2020-11-03 | 7.53 | 7.44 | 7.46 | 7.5 | 28200.0 | 7.32 |
2020-11-02 | 7.49 | 7.38 | 7.46 | 7.4 | 27500.0 | 7.22 |
2020-10-30 | 7.44 | 7.31 | 7.37 | 7.37 | 64600.0 | 7.2 |
2020-10-29 | 7.45 | 7.36 | 7.38 | 7.44 | 28900.0 | 7.26 |
2020-10-28 | 7.52 | 7.39 | 7.52 | 7.39 | 28700.0 | 7.22 |
2020-10-27 | 7.72 | 7.58 | 7.61 | 7.58 | 47900.0 | 7.4 |
2020-10-26 | 7.7 | 7.62 | 7.67 | 7.63 | 25900.0 | 7.45 |
2020-10-23 | 7.88 | 7.71 | 7.74 | 7.8 | 39700.0 | 7.62 |
2020-10-22 | 7.74 | 7.63 | 7.64 | 7.7 | 31500.0 | 7.52 |
2020-10-21 | 7.85 | 7.64 | 7.66 | 7.64 | 20700.0 | 7.46 |
2020-10-20 | 7.74 | 7.67 | 7.72 | 7.68 | 18300.0 | 7.5 |
2020-10-19 | 7.81 | 7.57 | 7.8 | 7.64 | 34300.0 | 7.46 |
2020-10-16 | 7.77 | 7.72 | 7.72 | 7.74 | 15000.0 | 7.56 |
2020-10-15 | 7.75 | 7.62 | 7.72 | 7.74 | 33200.0 | 7.56 |
2020-10-14 | 7.88 | 7.77 | 7.84 | 7.77 | 34000.0 | 7.59 |
2020-10-13 | 7.84 | 7.79 | 7.8 | 7.79 | 20700.0 | 7.61 |
2020-10-12 | 7.85 | 7.8 | 7.8 | 7.85 | 28900.0 | 7.66 |
2020-10-09 | 7.91 | 7.67 | 7.87 | 7.8 | 13700.0 | 7.62 |
2020-10-08 | 7.85 | 7.77 | 7.77 | 7.82 | 16800.0 | 7.63 |
2020-10-07 | 7.76 | 7.69 | 7.74 | 7.76 | 15900.0 | 7.58 |
2020-10-06 | 7.86 | 7.69 | 7.69 | 7.7 | 34000.0 | 7.52 |
2020-10-05 | 7.75 | 7.65 | 7.75 | 7.73 | 24200.0 | 7.55 |
2020-10-02 | 7.74 | 7.5 | 7.5 | 7.62 | 16500.0 | 7.44 |
2020-10-01 | 7.66 | 7.53 | 7.61 | 7.63 | 18800.0 | 7.45 |
2020-09-30 | 7.77 | 7.65 | 7.77 | 7.68 | 30500.0 | 7.5 |
2020-09-29 | 7.69 | 7.6 | 7.67 | 7.69 | 21100.0 | 7.51 |
2020-09-28 | 7.71 | 7.61 | 7.71 | 7.64 | 31200.0 | 7.46 |
2020-09-25 | 7.64 | 7.56 | 7.6 | 7.59 | 88100.0 | 7.41 |
2020-09-24 | 7.6 | 7.5 | 7.57 | 7.53 | 47600.0 | 7.35 |
2020-09-23 | 7.71 | 7.54 | 7.71 | 7.65 | 42300.0 | 7.47 |
2020-09-22 | 7.75 | 7.6 | 7.61 | 7.75 | 30900.0 | 7.57 |
2020-09-21 | 7.69 | 7.6 | 7.69 | 7.6 | 45300.0 | 7.42 |
2020-09-18 | 7.93 | 7.75 | 7.93 | 7.78 | 19900.0 | 7.6 |
2020-09-17 | 7.91 | 7.8 | 7.81 | 7.87 | 49100.0 | 7.68 |
2020-09-16 | 7.88 | 7.81 | 7.88 | 7.84 | 31300.0 | 7.65 |
2020-09-15 | 7.91 | 7.84 | 7.87 | 7.87 | 19800.0 | 7.68 |
2020-09-14 | 7.89 | 7.79 | 7.82 | 7.87 | 17200.0 | 7.68 |
2020-09-11 | 7.85 | 7.75 | 7.82 | 7.81 | 21000.0 | 7.63 |
2020-09-10 | 7.84 | 7.79 | 7.81 | 7.79 | 31200.0 | 7.61 |
2020-09-09 | 7.85 | 7.72 | 7.72 | 7.83 | 58500.0 | 7.64 |
2020-09-08 | 7.75 | 7.55 | 7.69 | 7.7 | 48100.0 | 7.52 |
2020-09-04 | 7.92 | 7.74 | 7.89 | 7.81 | 61500.0 | 7.63 |
2020-09-03 | 8.08 | 7.87 | 8.07 | 7.87 | 40800.0 | 7.68 |
2020-09-02 | 8.09 | 7.99 | 8.06 | 8.03 | 24900.0 | 7.84 |
2020-09-01 | 8.11 | 7.99 | 7.99 | 8.01 | 101800.0 | 7.82 |
2020-08-31 | 8.03 | 7.9 | 7.94 | 8.01 | 65500.0 | 7.82 |
2020-08-28 | 7.98 | 7.85 | 7.9 | 7.94 | 37300.0 | 7.75 |
2020-08-27 | 8.01 | 7.88 | 7.89 | 7.88 | 35600.0 | 7.69 |
2020-08-26 | 8.04 | 7.91 | 8.01 | 7.96 | 28700.0 | 7.77 |
2020-08-25 | 8.32 | 8.01 | 8.16 | 8.05 | 106100.0 | 7.86 |
2020-08-24 | 8.09 | 7.99 | 7.99 | 8.02 | 37000.0 | 7.83 |
2020-08-21 | 8.08 | 7.91 | 7.95 | 7.94 | 54200.0 | 7.75 |
2020-08-20 | 8.41 | 8.18 | 8.33 | 8.24 | 79900.0 | 7.85 |
2020-08-19 | 9.0 | 8.35 | 8.39 | 8.35 | 31900.0 | 7.95 |
2020-08-18 | 8.49 | 8.37 | 8.37 | 8.42 | 45100.0 | 8.02 |
2020-08-17 | 8.44 | 8.34 | 8.41 | 8.4 | 34900.0 | 8.0 |
2020-08-14 | 8.45 | 8.4 | 8.45 | 8.41 | 26600.0 | 8.01 |
2020-08-13 | 8.61 | 8.47 | 8.61 | 8.47 | 20400.0 | 8.07 |
2020-08-12 | 8.66 | 8.44 | 8.44 | 8.57 | 56000.0 | 8.16 |
2020-08-11 | 8.49 | 8.38 | 8.39 | 8.38 | 27000.0 | 7.98 |
2020-08-10 | 8.37 | 8.26 | 8.26 | 8.34 | 13000.0 | 7.94 |
2020-08-07 | 8.32 | 8.25 | 8.25 | 8.29 | 43400.0 | 7.9 |
2020-08-06 | 8.34 | 8.25 | 8.34 | 8.34 | 20900.0 | 7.94 |
2020-08-05 | 8.3 | 8.24 | 8.29 | 8.29 | 36100.0 | 7.9 |
2020-08-04 | 8.27 | 8.18 | 8.23 | 8.21 | 29400.0 | 7.82 |
2020-08-03 | 8.25 | 8.13 | 8.22 | 8.17 | 30600.0 | 7.78 |
2020-07-31 | 8.18 | 8.11 | 8.11 | 8.16 | 29000.0 | 7.77 |
2020-07-30 | 8.2 | 8.06 | 8.06 | 8.2 | 14900.0 | 7.81 |
2020-07-29 | 8.19 | 8.07 | 8.1 | 8.19 | 18300.0 | 7.8 |
2020-07-28 | 8.05 | 7.95 | 7.95 | 8.05 | 20500.0 | 7.67 |
2020-07-27 | 8.04 | 7.95 | 8.02 | 8.01 | 59900.0 | 7.63 |
2020-07-24 | 7.99 | 7.91 | 7.97 | 7.93 | 29700.0 | 7.55 |
2020-07-23 | 8.04 | 7.97 | 8.01 | 8.04 | 14400.0 | 7.66 |
2020-07-22 | 8.05 | 7.96 | 8.03 | 8.02 | 15200.0 | 7.64 |
2020-07-21 | 8.03 | 7.94 | 7.94 | 8.03 | 21400.0 | 7.65 |
2020-07-20 | 8.01 | 7.85 | 8.0 | 7.89 | 22100.0 | 7.52 |
2020-07-17 | 8.0 | 7.8 | 7.95 | 8.0 | 19700.0 | 7.62 |
2020-07-16 | 7.96 | 7.88 | 7.88 | 7.88 | 17300.0 | 7.51 |
2020-07-15 | 7.97 | 7.88 | 7.96 | 7.96 | 27900.0 | 7.58 |
2020-07-14 | 7.8 | 7.7 | 7.77 | 7.78 | 44000.0 | 7.41 |
2020-07-13 | 7.79 | 7.7 | 7.77 | 7.73 | 56800.0 | 7.36 |
2020-07-10 | 7.84 | 7.7 | 7.74 | 7.84 | 32100.0 | 7.47 |
2020-07-09 | 7.85 | 7.56 | 7.82 | 7.66 | 43200.0 | 7.3 |
2020-07-08 | 8.02 | 7.8 | 7.91 | 7.82 | 65600.0 | 7.45 |
2020-07-07 | 8.04 | 7.91 | 8.04 | 7.94 | 25300.0 | 7.56 |
2020-07-06 | 8.2 | 8.06 | 8.17 | 8.07 | 41700.0 | 7.69 |
2020-07-02 | 8.19 | 8.06 | 8.08 | 8.13 | 22300.0 | 7.74 |
2020-07-01 | 8.04 | 7.94 | 7.98 | 8.0 | 7300.0 | 7.62 |
2020-06-30 | 7.97 | 7.89 | 7.95 | 7.97 | 18400.0 | 7.59 |
2020-06-29 | 7.89 | 7.77 | 7.82 | 7.88 | 12100.0 | 7.51 |
2020-06-26 | 7.95 | 7.77 | 7.95 | 7.79 | 25400.0 | 7.42 |
2020-06-25 | 7.9 | 7.83 | 7.89 | 7.9 | 20600.0 | 7.53 |
2020-06-24 | 8.05 | 7.81 | 8.05 | 7.96 | 55500.0 | 7.58 |
2020-06-23 | 8.11 | 8.05 | 8.09 | 8.05 | 18400.0 | 7.67 |
2020-06-22 | 8.16 | 8.03 | 8.15 | 8.09 | 32600.0 | 7.71 |
2020-06-19 | 8.22 | 8.02 | 8.2 | 8.02 | 17000.0 | 7.64 |
2020-06-18 | 8.13 | 8.04 | 8.1 | 8.11 | 25400.0 | 7.73 |
2020-06-17 | 8.28 | 8.12 | 8.28 | 8.12 | 33500.0 | 7.74 |
2020-06-16 | 8.3 | 8.12 | 8.23 | 8.15 | 16600.0 | 7.76 |
2020-06-15 | 8.09 | 7.79 | 7.84 | 8.05 | 28900.0 | 7.67 |
2020-06-12 | 8.01 | 7.88 | 7.95 | 7.93 | 39200.0 | 7.55 |
2020-06-11 | 8.11 | 7.85 | 8.11 | 7.89 | 49800.0 | 7.52 |
2020-06-10 | 8.37 | 8.25 | 8.37 | 8.27 | 21300.0 | 7.88 |
2020-06-09 | 8.46 | 8.35 | 8.44 | 8.37 | 32200.0 | 7.97 |
2020-06-08 | 8.5 | 8.28 | 8.28 | 8.46 | 45600.0 | 8.06 |
2020-06-05 | 8.42 | 8.31 | 8.31 | 8.33 | 56900.0 | 7.94 |
2020-06-04 | 8.21 | 8.14 | 8.18 | 8.19 | 28900.0 | 7.8 |
2020-06-03 | 8.31 | 8.13 | 8.2 | 8.21 | 44100.0 | 7.82 |
2020-06-02 | 8.12 | 8.04 | 8.04 | 8.09 | 47400.0 | 7.71 |
2020-06-01 | 8.09 | 7.97 | 7.97 | 8.03 | 94200.0 | 7.65 |
2020-05-29 | 7.95 | 7.85 | 7.92 | 7.93 | 42900.0 | 7.55 |
2020-05-28 | 7.93 | 7.81 | 7.93 | 7.85 | 66800.0 | 7.48 |
2020-05-27 | 7.95 | 7.85 | 7.95 | 7.87 | 66100.0 | 7.5 |
2020-05-26 | 8.05 | 7.84 | 8.03 | 7.84 | 80100.0 | 7.47 |
2020-05-22 | 7.99 | 7.75 | 7.83 | 7.89 | 55800.0 | 7.52 |
2020-05-21 | 8.2 | 7.92 | 8.1 | 8.18 | 73800.0 | 7.6 |
2020-05-20 | 8.09 | 7.92 | 7.92 | 8.09 | 87000.0 | 7.52 |
2020-05-19 | 7.94 | 7.8 | 7.8 | 7.94 | 69100.0 | 7.38 |
2020-05-18 | 7.9 | 7.85 | 7.85 | 7.9 | 33500.0 | 7.34 |
2020-05-15 | 7.68 | 7.55 | 7.61 | 7.63 | 30800.0 | 7.09 |
2020-05-14 | 7.62 | 7.45 | 7.61 | 7.61 | 37000.0 | 7.07 |
2020-05-13 | 7.97 | 7.64 | 7.97 | 7.65 | 56100.0 | 7.11 |
2020-05-12 | 8.11 | 7.91 | 8.11 | 7.91 | 54900.0 | 7.35 |
2020-05-11 | 8.11 | 7.94 | 7.94 | 8.11 | 47800.0 | 7.54 |
2020-05-08 | 8.06 | 7.98 | 8.03 | 8.04 | 18100.0 | 7.47 |
2020-05-07 | 7.95 | 7.9 | 7.92 | 7.94 | 29700.0 | 7.38 |
2020-05-06 | 7.86 | 7.75 | 7.83 | 7.79 | 11000.0 | 7.24 |
2020-05-05 | 7.91 | 7.78 | 7.78 | 7.82 | 45400.0 | 7.27 |
2020-05-04 | 7.81 | 7.67 | 7.75 | 7.81 | 26100.0 | 7.26 |
2020-05-01 | 7.76 | 7.66 | 7.76 | 7.7 | 30200.0 | 7.16 |
2020-04-30 | 8.0 | 7.77 | 7.95 | 7.91 | 43200.0 | 7.35 |
2020-04-29 | 8.07 | 7.96 | 7.96 | 8.05 | 28600.0 | 7.48 |
2020-04-28 | 8.02 | 7.8 | 7.97 | 7.82 | 52500.0 | 7.27 |
2020-04-27 | 7.91 | 7.77 | 7.88 | 7.91 | 31800.0 | 7.35 |
2020-04-24 | 7.89 | 7.73 | 7.83 | 7.73 | 28500.0 | 7.18 |
2020-04-23 | 7.83 | 7.68 | 7.83 | 7.82 | 20100.0 | 7.27 |
2020-04-22 | 7.88 | 7.64 | 7.68 | 7.73 | 21100.0 | 7.18 |
2020-04-21 | 7.62 | 7.52 | 7.56 | 7.58 | 12300.0 | 7.04 |
2020-04-20 | 7.98 | 7.66 | 7.85 | 7.66 | 40600.0 | 7.12 |
2020-04-17 | 8.05 | 7.86 | 7.98 | 7.96 | 23600.0 | 7.4 |
2020-04-16 | 7.83 | 7.76 | 7.76 | 7.82 | 42700.0 | 7.27 |
2020-04-15 | 7.81 | 7.67 | 7.81 | 7.76 | 16800.0 | 7.21 |
2020-04-14 | 8.05 | 7.85 | 7.85 | 7.98 | 47700.0 | 7.42 |
2020-04-13 | 7.94 | 7.77 | 7.89 | 7.85 | 25300.0 | 7.3 |
2020-04-09 | 8.13 | 7.87 | 7.95 | 7.88 | 42000.0 | 7.32 |
2020-04-08 | 7.74 | 7.37 | 7.37 | 7.74 | 14000.0 | 7.19 |
2020-04-07 | 7.68 | 7.42 | 7.63 | 7.42 | 35000.0 | 6.9 |
2020-04-06 | 7.48 | 7.12 | 7.12 | 7.48 | 28500.0 | 6.95 |
2020-04-03 | 7.36 | 6.89 | 7.36 | 6.94 | 22500.0 | 6.45 |
2020-04-02 | 7.3 | 6.91 | 7.19 | 7.24 | 52100.0 | 6.73 |
2020-04-01 | 7.45 | 7.07 | 7.45 | 7.14 | 22600.0 | 6.64 |
2020-03-31 | 7.65 | 7.07 | 7.41 | 7.53 | 17800.0 | 7.0 |
2020-03-30 | 7.46 | 7.17 | 7.28 | 7.32 | 16600.0 | 6.8 |
2020-03-27 | 7.33 | 6.97 | 7.15 | 7.3 | 34600.0 | 6.78 |
2020-03-26 | 7.47 | 6.9 | 7.04 | 7.35 | 31400.0 | 6.83 |
2020-03-25 | 7.07 | 6.28 | 6.43 | 6.87 | 65900.0 | 6.38 |
2020-03-24 | 6.26 | 5.78 | 5.98 | 6.26 | 44500.0 | 5.82 |
2020-03-23 | 6.36 | 5.54 | 6.1 | 5.58 | 79000.0 | 5.19 |
2020-03-20 | 6.92 | 6.3 | 6.48 | 6.41 | 47600.0 | 5.96 |
2020-03-19 | 6.54 | 5.29 | 5.48 | 6.41 | 113900.0 | 5.96 |
2020-03-18 | 6.75 | 5.15 | 6.75 | 5.66 | 96000.0 | 5.26 |
2020-03-17 | 6.98 | 6.59 | 6.7 | 6.9 | 83800.0 | 6.41 |
2020-03-16 | 6.97 | 6.57 | 6.78 | 6.67 | 48100.0 | 6.2 |
2020-03-13 | 7.4 | 7.01 | 7.2 | 7.35 | 114500.0 | 6.83 |
2020-03-12 | 8.11 | 6.9 | 8.11 | 6.9 | 181000.0 | 6.41 |
2020-03-11 | 9.19 | 8.59 | 9.09 | 8.6 | 58300.0 | 7.99 |
2020-03-10 | 9.63 | 9.15 | 9.59 | 9.22 | 57600.0 | 8.57 |
2020-03-09 | 10.05 | 9.21 | 10.05 | 9.22 | 130500.0 | 8.57 |
2020-03-06 | 10.11 | 9.98 | 10.04 | 10.08 | 37800.0 | 9.37 |
2020-03-05 | 10.55 | 10.11 | 10.55 | 10.15 | 63700.0 | 9.43 |
2020-03-04 | 10.7 | 10.33 | 10.4 | 10.69 | 26800.0 | 9.93 |
2020-03-03 | 10.53 | 10.12 | 10.12 | 10.26 | 35300.0 | 9.54 |
2020-03-02 | 10.12 | 9.53 | 9.55 | 10.12 | 66300.0 | 9.4 |
2020-02-28 | 9.8 | 9.34 | 9.8 | 9.51 | 81800.0 | 8.84 |
2020-02-27 | 10.42 | 9.86 | 10.42 | 9.86 | 143700.0 | 9.16 |
2020-02-26 | 10.58 | 10.39 | 10.49 | 10.49 | 33500.0 | 9.75 |
2020-02-25 | 10.84 | 10.5 | 10.78 | 10.53 | 60100.0 | 9.79 |
2020-02-24 | 11.14 | 10.7 | 11.14 | 10.82 | 78000.0 | 10.06 |
2020-02-21 | 11.21 | 11.12 | 11.2 | 11.19 | 44900.0 | 10.4 |
2020-02-20 | 11.52 | 11.44 | 11.47 | 11.52 | 40300.0 | 10.47 |
2020-02-19 | 11.45 | 11.36 | 11.4 | 11.45 | 35300.0 | 10.41 |
2020-02-18 | 11.4 | 11.36 | 11.38 | 11.4 | 30300.0 | 10.36 |