名前 | Nuveen Select Maturities Municipal Fund Common Stock |
ティッカー | NIM |
国 | United States |
上場年 | 1992.0 |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 10.76 | 10.64 | 10.75 | 10.64 | 32600.0 | 10.64 |
2021-02-12 | 10.91 | 10.73 | 10.91 | 10.75 | 34000.0 | 10.75 |
2021-02-11 | 10.92 | 10.84 | 10.84 | 10.91 | 20100.0 | 10.91 |
2021-02-10 | 10.85 | 10.72 | 10.85 | 10.85 | 6700.0 | 10.82 |
2021-02-09 | 10.84 | 10.78 | 10.78 | 10.83 | 5900.0 | 10.8 |
2021-02-08 | 10.85 | 10.75 | 10.85 | 10.81 | 11600.0 | 10.78 |
2021-02-05 | 10.83 | 10.78 | 10.8 | 10.79 | 5600.0 | 10.76 |
2021-02-04 | 10.84 | 10.73 | 10.79 | 10.8 | 24800.0 | 10.77 |
2021-02-03 | 10.8 | 10.75 | 10.75 | 10.75 | 11400.0 | 10.72 |
2021-02-02 | 10.82 | 10.67 | 10.82 | 10.73 | 22400.0 | 10.7 |
2021-02-01 | 10.87 | 10.78 | 10.86 | 10.8 | 15900.0 | 10.77 |
2021-01-29 | 10.8 | 10.74 | 10.77 | 10.78 | 17700.0 | 10.75 |
2021-01-28 | 10.8 | 10.53 | 10.77 | 10.74 | 9000.0 | 10.71 |
2021-01-27 | 10.8 | 10.67 | 10.75 | 10.75 | 21800.0 | 10.72 |
2021-01-26 | 10.79 | 10.71 | 10.71 | 10.75 | 25400.0 | 10.72 |
2021-01-25 | 10.75 | 10.65 | 10.69 | 10.71 | 31000.0 | 10.68 |
2021-01-22 | 10.77 | 10.66 | 10.77 | 10.66 | 7900.0 | 10.63 |
2021-01-21 | 10.75 | 10.54 | 10.63 | 10.67 | 38200.0 | 10.64 |
2021-01-20 | 10.75 | 10.57 | 10.66 | 10.57 | 19200.0 | 10.54 |
2021-01-19 | 10.7 | 10.56 | 10.62 | 10.58 | 10200.0 | 10.55 |
2021-01-15 | 10.8 | 10.61 | 10.8 | 10.61 | 13800.0 | 10.58 |
2021-01-14 | 10.8 | 10.7 | 10.8 | 10.75 | 20800.0 | 10.72 |
2021-01-13 | 10.73 | 10.66 | 10.66 | 10.73 | 2100.0 | 10.68 |
2021-01-12 | 10.95 | 10.59 | 10.95 | 10.59 | 12800.0 | 10.54 |
2021-01-11 | 10.72 | 10.63 | 10.63 | 10.67 | 5300.0 | 10.62 |
2021-01-08 | 10.7 | 10.59 | 10.7 | 10.59 | 7800.0 | 10.54 |
2021-01-07 | 10.77 | 10.62 | 10.63 | 10.66 | 12500.0 | 10.61 |
2021-01-06 | 10.69 | 10.58 | 10.6 | 10.58 | 23300.0 | 10.53 |
2021-01-05 | 10.6 | 10.52 | 10.52 | 10.58 | 9800.0 | 10.53 |
2021-01-04 | 10.78 | 10.54 | 10.68 | 10.57 | 33000.0 | 10.52 |
2020-12-31 | 10.86 | 10.63 | 10.78 | 10.68 | 26900.0 | 10.63 |
2020-12-30 | 10.71 | 10.63 | 10.7 | 10.71 | 26600.0 | 10.66 |
2020-12-29 | 10.71 | 10.62 | 10.71 | 10.62 | 13500.0 | 10.57 |
2020-12-28 | 10.72 | 10.61 | 10.71 | 10.64 | 4900.0 | 10.59 |
2020-12-24 | 10.7 | 10.59 | 10.7 | 10.6 | 3700.0 | 10.55 |
2020-12-23 | 10.72 | 10.61 | 10.72 | 10.63 | 12600.0 | 10.58 |
2020-12-22 | 10.72 | 10.51 | 10.62 | 10.66 | 52600.0 | 10.61 |
2020-12-21 | 10.65 | 10.46 | 10.46 | 10.58 | 33800.0 | 10.53 |
2020-12-18 | 10.5 | 10.45 | 10.46 | 10.49 | 18800.0 | 10.44 |
2020-12-17 | 10.5 | 10.44 | 10.5 | 10.45 | 16000.0 | 10.4 |
2020-12-16 | 10.55 | 10.48 | 10.55 | 10.49 | 12100.0 | 10.44 |
2020-12-15 | 10.54 | 10.5 | 10.52 | 10.51 | 15500.0 | 10.46 |
2020-12-14 | 10.54 | 10.49 | 10.5 | 10.51 | 28200.0 | 10.46 |
2020-12-11 | 10.54 | 10.5 | 10.52 | 10.53 | 7500.0 | 10.4 |
2020-12-10 | 10.55 | 10.47 | 10.52 | 10.5 | 13800.0 | 10.37 |
2020-12-09 | 10.56 | 10.46 | 10.48 | 10.5 | 33900.0 | 10.37 |
2020-12-08 | 10.51 | 10.45 | 10.46 | 10.5 | 13700.0 | 10.37 |
2020-12-07 | 10.5 | 10.41 | 10.44 | 10.46 | 24900.0 | 10.33 |
2020-12-04 | 10.56 | 10.46 | 10.56 | 10.49 | 19900.0 | 10.36 |
2020-12-03 | 10.56 | 10.5 | 10.56 | 10.51 | 24100.0 | 10.38 |
2020-12-02 | 10.6 | 10.48 | 10.6 | 10.5 | 22500.0 | 10.37 |
2020-12-01 | 10.59 | 10.5 | 10.59 | 10.5 | 24000.0 | 10.37 |
2020-11-30 | 10.63 | 10.52 | 10.63 | 10.53 | 17100.0 | 10.4 |
2020-11-27 | 10.65 | 10.53 | 10.65 | 10.6 | 21000.0 | 10.47 |
2020-11-25 | 10.63 | 10.54 | 10.6 | 10.59 | 25500.0 | 10.46 |
2020-11-24 | 10.65 | 10.51 | 10.65 | 10.51 | 32000.0 | 10.38 |
2020-11-23 | 10.63 | 10.49 | 10.63 | 10.52 | 17600.0 | 10.39 |
2020-11-20 | 10.62 | 10.54 | 10.62 | 10.55 | 14100.0 | 10.42 |
2020-11-19 | 10.59 | 10.52 | 10.59 | 10.58 | 19400.0 | 10.45 |
2020-11-18 | 10.6 | 10.52 | 10.55 | 10.52 | 8500.0 | 10.39 |
2020-11-17 | 10.57 | 10.52 | 10.55 | 10.56 | 12600.0 | 10.43 |
2020-11-16 | 10.56 | 10.45 | 10.49 | 10.51 | 9500.0 | 10.38 |
2020-11-13 | 10.54 | 10.43 | 10.54 | 10.45 | 27500.0 | 10.32 |
2020-11-12 | 10.53 | 10.44 | 10.47 | 10.51 | 7300.0 | 10.38 |
2020-11-11 | 10.55 | 10.44 | 10.55 | 10.55 | 14200.0 | 10.4 |
2020-11-10 | 10.52 | 10.44 | 10.49 | 10.47 | 7400.0 | 10.32 |
2020-11-09 | 10.55 | 10.45 | 10.55 | 10.45 | 4700.0 | 10.3 |
2020-11-06 | 10.47 | 10.4 | 10.44 | 10.46 | 8300.0 | 10.31 |
2020-11-05 | 10.52 | 10.35 | 10.52 | 10.35 | 12000.0 | 10.2 |
2020-11-04 | 10.54 | 10.47 | 10.5 | 10.47 | 19100.0 | 10.32 |
2020-11-03 | 10.5 | 10.41 | 10.44 | 10.41 | 9600.0 | 10.26 |
2020-11-02 | 10.5 | 10.38 | 10.5 | 10.4 | 4000.0 | 10.25 |
2020-10-30 | 10.44 | 10.35 | 10.4 | 10.44 | 12600.0 | 10.29 |
2020-10-29 | 10.4 | 10.36 | 10.4 | 10.39 | 9000.0 | 10.24 |
2020-10-28 | 10.55 | 10.3 | 10.55 | 10.32 | 18700.0 | 10.17 |
2020-10-27 | 10.55 | 10.44 | 10.55 | 10.44 | 3400.0 | 10.29 |
2020-10-26 | 10.55 | 10.37 | 10.55 | 10.43 | 19500.0 | 10.28 |
2020-10-23 | 10.55 | 10.42 | 10.55 | 10.55 | 15300.0 | 10.4 |
2020-10-22 | 10.55 | 10.44 | 10.54 | 10.46 | 18200.0 | 10.31 |
2020-10-21 | 10.53 | 10.51 | 10.53 | 10.52 | 20700.0 | 10.37 |
2020-10-20 | 10.47 | 10.36 | 10.45 | 10.47 | 16700.0 | 10.32 |
2020-10-19 | 10.43 | 10.28 | 10.33 | 10.33 | 30400.0 | 10.18 |
2020-10-16 | 10.36 | 10.33 | 10.36 | 10.33 | 9800.0 | 10.18 |
2020-10-15 | 10.42 | 10.35 | 10.4 | 10.35 | 10100.0 | 10.2 |
2020-10-14 | 10.6 | 10.34 | 10.6 | 10.41 | 32200.0 | 10.26 |
2020-10-13 | 10.44 | 10.36 | 10.44 | 10.39 | 8100.0 | 10.21 |
2020-10-12 | 10.5 | 10.37 | 10.5 | 10.37 | 7300.0 | 10.19 |
2020-10-09 | 10.49 | 10.42 | 10.49 | 10.42 | 5500.0 | 10.24 |
2020-10-08 | 10.5 | 10.36 | 10.5 | 10.37 | 9600.0 | 10.19 |
2020-10-07 | 10.64 | 10.34 | 10.64 | 10.35 | 13300.0 | 10.17 |
2020-10-06 | 10.62 | 10.42 | 10.62 | 10.42 | 6900.0 | 10.24 |
2020-10-05 | 10.65 | 10.51 | 10.65 | 10.59 | 10900.0 | 10.41 |
2020-10-02 | 10.62 | 10.56 | 10.56 | 10.6 | 18400.0 | 10.42 |
2020-10-01 | 10.6 | 10.49 | 10.6 | 10.54 | 7400.0 | 10.36 |
2020-09-30 | 10.49 | 10.42 | 10.49 | 10.49 | 15800.0 | 10.31 |
2020-09-29 | 10.49 | 10.43 | 10.49 | 10.48 | 7900.0 | 10.3 |
2020-09-28 | 10.49 | 10.45 | 10.46 | 10.49 | 6500.0 | 10.31 |
2020-09-25 | 10.57 | 10.44 | 10.57 | 10.45 | 7600.0 | 10.27 |
2020-09-24 | 10.53 | 10.43 | 10.48 | 10.44 | 9400.0 | 10.26 |
2020-09-23 | 10.63 | 10.3 | 10.63 | 10.37 | 24700.0 | 10.19 |
2020-09-22 | 10.58 | 10.51 | 10.54 | 10.56 | 10700.0 | 10.38 |
2020-09-21 | 10.63 | 10.54 | 10.6 | 10.57 | 9100.0 | 10.39 |
2020-09-18 | 10.61 | 10.48 | 10.58 | 10.59 | 2700.0 | 10.41 |
2020-09-17 | 10.61 | 10.48 | 10.5 | 10.6 | 16100.0 | 10.42 |
2020-09-16 | 10.55 | 10.43 | 10.43 | 10.51 | 11200.0 | 10.33 |
2020-09-15 | 10.65 | 10.42 | 10.65 | 10.48 | 20600.0 | 10.3 |
2020-09-14 | 10.69 | 10.55 | 10.69 | 10.64 | 18200.0 | 10.46 |
2020-09-11 | 10.66 | 10.51 | 10.66 | 10.51 | 10600.0 | 10.3 |
2020-09-10 | 10.66 | 10.56 | 10.66 | 10.63 | 15500.0 | 10.42 |
2020-09-09 | 10.67 | 10.5 | 10.67 | 10.54 | 17600.0 | 10.33 |
2020-09-08 | 10.72 | 10.62 | 10.72 | 10.65 | 44300.0 | 10.44 |
2020-09-04 | 10.62 | 10.41 | 10.62 | 10.44 | 12000.0 | 10.24 |
2020-09-03 | 10.62 | 10.56 | 10.59 | 10.59 | 25000.0 | 10.38 |
2020-09-02 | 10.63 | 10.54 | 10.54 | 10.55 | 8200.0 | 10.34 |
2020-09-01 | 10.65 | 10.44 | 10.64 | 10.46 | 34500.0 | 10.26 |
2020-08-31 | 10.62 | 10.58 | 10.62 | 10.62 | 25200.0 | 10.41 |
2020-08-28 | 10.6 | 10.56 | 10.59 | 10.6 | 17600.0 | 10.39 |
2020-08-27 | 10.58 | 10.48 | 10.48 | 10.56 | 11900.0 | 10.35 |
2020-08-26 | 10.5 | 10.44 | 10.45 | 10.5 | 8100.0 | 10.3 |
2020-08-25 | 10.51 | 10.42 | 10.51 | 10.47 | 17800.0 | 10.27 |
2020-08-24 | 10.53 | 10.43 | 10.53 | 10.5 | 15000.0 | 10.3 |
2020-08-21 | 10.41 | 10.36 | 10.39 | 10.39 | 7400.0 | 10.19 |
2020-08-20 | 10.41 | 10.33 | 10.39 | 10.36 | 23100.0 | 10.16 |
2020-08-19 | 10.51 | 10.33 | 10.51 | 10.37 | 21400.0 | 10.17 |
2020-08-18 | 10.55 | 10.46 | 10.54 | 10.48 | 17300.0 | 10.28 |
2020-08-17 | 10.61 | 10.48 | 10.61 | 10.48 | 19400.0 | 10.28 |
2020-08-14 | 10.62 | 10.55 | 10.62 | 10.6 | 13000.0 | 10.39 |
2020-08-13 | 10.68 | 10.52 | 10.54 | 10.62 | 58700.0 | 10.41 |
2020-08-12 | 10.59 | 10.48 | 10.48 | 10.52 | 18200.0 | 10.29 |
2020-08-11 | 10.67 | 10.51 | 10.61 | 10.51 | 41100.0 | 10.28 |
2020-08-10 | 10.61 | 10.54 | 10.61 | 10.59 | 19300.0 | 10.36 |
2020-08-07 | 10.6 | 10.52 | 10.58 | 10.58 | 15600.0 | 10.35 |
2020-08-06 | 10.65 | 10.47 | 10.52 | 10.56 | 41400.0 | 10.33 |
2020-08-05 | 10.52 | 10.48 | 10.52 | 10.52 | 15600.0 | 10.29 |
2020-08-04 | 10.51 | 10.44 | 10.5 | 10.51 | 39900.0 | 10.28 |
2020-08-03 | 10.49 | 10.4 | 10.49 | 10.49 | 24300.0 | 10.26 |
2020-07-31 | 10.39 | 10.31 | 10.37 | 10.39 | 17100.0 | 10.16 |
2020-07-30 | 10.45 | 10.29 | 10.45 | 10.29 | 27000.0 | 10.06 |
2020-07-29 | 11.41 | 10.34 | 11.41 | 10.42 | 43200.0 | 10.19 |
2020-07-28 | 10.42 | 10.35 | 10.35 | 10.41 | 29700.0 | 10.18 |
2020-07-27 | 10.39 | 10.31 | 10.35 | 10.33 | 17700.0 | 10.1 |
2020-07-24 | 10.42 | 10.29 | 10.42 | 10.36 | 57400.0 | 10.13 |
2020-07-23 | 10.43 | 10.37 | 10.38 | 10.42 | 28800.0 | 10.19 |
2020-07-22 | 10.42 | 10.32 | 10.38 | 10.38 | 27300.0 | 10.15 |
2020-07-21 | 10.42 | 10.34 | 10.38 | 10.39 | 20900.0 | 10.16 |
2020-07-20 | 10.43 | 10.35 | 10.43 | 10.37 | 11200.0 | 10.14 |
2020-07-17 | 10.4 | 10.27 | 10.27 | 10.38 | 22400.0 | 10.15 |
2020-07-16 | 10.31 | 10.24 | 10.3 | 10.25 | 12500.0 | 10.02 |
2020-07-15 | 10.33 | 10.22 | 10.26 | 10.23 | 15100.0 | 10.0 |
2020-07-14 | 10.3 | 10.2 | 10.2 | 10.3 | 21900.0 | 10.07 |
2020-07-13 | 10.46 | 10.08 | 10.39 | 10.28 | 76100.0 | 10.03 |
2020-07-10 | 10.42 | 10.36 | 10.39 | 10.41 | 17100.0 | 10.15 |
2020-07-09 | 10.37 | 10.3 | 10.33 | 10.33 | 13100.0 | 10.08 |
2020-07-08 | 10.42 | 10.31 | 10.31 | 10.33 | 21800.0 | 10.08 |
2020-07-07 | 10.36 | 10.27 | 10.3 | 10.3 | 27500.0 | 10.05 |
2020-07-06 | 10.3 | 10.23 | 10.26 | 10.29 | 10200.0 | 10.04 |
2020-07-02 | 10.39 | 10.24 | 10.31 | 10.24 | 18400.0 | 9.99 |
2020-07-01 | 10.34 | 10.27 | 10.34 | 10.29 | 6700.0 | 10.04 |
2020-06-30 | 10.24 | 10.17 | 10.17 | 10.23 | 11100.0 | 9.98 |
2020-06-29 | 10.2 | 10.03 | 10.19 | 10.2 | 38700.0 | 9.95 |
2020-06-26 | 10.16 | 10.04 | 10.16 | 10.04 | 6500.0 | 9.79 |
2020-06-25 | 10.2 | 10.03 | 10.2 | 10.08 | 16400.0 | 9.83 |
2020-06-24 | 10.2 | 10.01 | 10.2 | 10.05 | 23900.0 | 9.8 |
2020-06-23 | 10.2 | 10.03 | 10.2 | 10.08 | 12900.0 | 9.83 |
2020-06-22 | 10.03 | 9.97 | 10.03 | 10.0 | 9500.0 | 9.75 |
2020-06-19 | 10.1 | 9.94 | 9.94 | 10.01 | 9600.0 | 9.76 |
2020-06-18 | 10.0 | 9.9 | 10.0 | 9.94 | 21700.0 | 9.7 |
2020-06-17 | 10.1 | 9.99 | 10.1 | 10.0 | 7900.0 | 9.75 |
2020-06-16 | 10.15 | 9.95 | 9.95 | 9.98 | 31900.0 | 9.73 |
2020-06-15 | 10.07 | 9.95 | 9.95 | 9.97 | 23400.0 | 9.72 |
2020-06-12 | 9.97 | 9.88 | 9.88 | 9.95 | 33700.0 | 9.71 |
2020-06-11 | 9.97 | 9.9 | 9.93 | 9.9 | 8500.0 | 9.63 |
2020-06-10 | 10.02 | 9.97 | 10.0 | 10.02 | 19100.0 | 9.75 |
2020-06-09 | 10.0 | 9.95 | 9.98 | 9.97 | 32100.0 | 9.7 |
2020-06-08 | 10.0 | 9.95 | 9.95 | 9.97 | 14700.0 | 9.7 |
2020-06-05 | 9.96 | 9.93 | 9.94 | 9.93 | 8800.0 | 9.66 |
2020-06-04 | 9.97 | 9.93 | 9.96 | 9.95 | 16600.0 | 9.68 |
2020-06-03 | 9.99 | 9.93 | 9.94 | 9.96 | 23700.0 | 9.69 |
2020-06-02 | 9.98 | 9.91 | 9.93 | 9.97 | 35000.0 | 9.7 |
2020-06-01 | 10.01 | 9.94 | 9.98 | 9.95 | 15500.0 | 9.68 |
2020-05-29 | 9.94 | 9.84 | 9.84 | 9.94 | 18700.0 | 9.67 |
2020-05-28 | 9.84 | 9.72 | 9.75 | 9.84 | 34400.0 | 9.57 |
2020-05-27 | 9.74 | 9.66 | 9.66 | 9.74 | 33100.0 | 9.47 |
2020-05-26 | 9.72 | 9.65 | 9.72 | 9.68 | 25300.0 | 9.42 |
2020-05-22 | 9.68 | 9.61 | 9.65 | 9.66 | 16300.0 | 9.4 |
2020-05-21 | 9.63 | 9.58 | 9.58 | 9.61 | 25900.0 | 9.35 |
2020-05-20 | 9.61 | 9.53 | 9.58 | 9.57 | 33300.0 | 9.31 |
2020-05-19 | 9.55 | 9.48 | 9.48 | 9.55 | 23200.0 | 9.29 |
2020-05-18 | 9.54 | 9.46 | 9.52 | 9.52 | 48700.0 | 9.26 |
2020-05-15 | 9.5 | 9.45 | 9.45 | 9.48 | 30100.0 | 9.22 |
2020-05-14 | 9.47 | 9.41 | 9.47 | 9.44 | 23800.0 | 9.18 |
2020-05-13 | 9.6 | 9.4 | 9.53 | 9.47 | 57000.0 | 9.19 |
2020-05-12 | 9.66 | 9.58 | 9.63 | 9.59 | 49200.0 | 9.3 |
2020-05-11 | 9.64 | 9.62 | 9.64 | 9.64 | 47900.0 | 9.35 |
2020-05-08 | 9.64 | 9.61 | 9.62 | 9.64 | 48100.0 | 9.35 |
2020-05-07 | 9.68 | 9.61 | 9.68 | 9.62 | 46300.0 | 9.33 |
2020-05-06 | 9.64 | 9.56 | 9.58 | 9.61 | 63000.0 | 9.32 |
2020-05-05 | 9.72 | 9.47 | 9.71 | 9.56 | 178200.0 | 9.27 |
2020-05-04 | 9.72 | 9.57 | 9.72 | 9.65 | 22900.0 | 9.36 |
2020-05-01 | 9.73 | 9.63 | 9.72 | 9.68 | 28400.0 | 9.39 |
2020-04-30 | 9.75 | 9.61 | 9.71 | 9.75 | 32800.0 | 9.46 |
2020-04-29 | 9.7 | 9.58 | 9.58 | 9.6 | 51000.0 | 9.31 |
2020-04-28 | 9.63 | 9.52 | 9.56 | 9.56 | 39900.0 | 9.27 |
2020-04-27 | 9.72 | 9.5 | 9.72 | 9.54 | 18700.0 | 9.25 |
2020-04-24 | 9.78 | 9.6 | 9.78 | 9.62 | 37500.0 | 9.33 |
2020-04-23 | 10.08 | 9.7 | 10.01 | 9.76 | 18700.0 | 9.47 |
2020-04-22 | 10.1 | 9.88 | 10.1 | 9.94 | 14200.0 | 9.64 |
2020-04-21 | 10.09 | 9.91 | 10.0 | 9.96 | 10900.0 | 9.66 |
2020-04-20 | 10.2 | 9.94 | 10.2 | 10.09 | 34100.0 | 9.79 |
2020-04-17 | 10.2 | 9.99 | 10.2 | 10.12 | 36700.0 | 9.82 |
2020-04-16 | 10.2 | 9.93 | 9.93 | 10.1 | 46200.0 | 9.8 |
2020-04-15 | 9.95 | 9.91 | 9.95 | 9.95 | 11300.0 | 9.65 |
2020-04-14 | 10.0 | 9.91 | 9.92 | 9.93 | 15200.0 | 9.63 |
2020-04-13 | 9.91 | 9.72 | 9.75 | 9.83 | 50700.0 | 9.51 |
2020-04-09 | 9.86 | 9.72 | 9.72 | 9.8 | 27200.0 | 9.48 |
2020-04-08 | 9.69 | 9.53 | 9.53 | 9.62 | 31500.0 | 9.31 |
2020-04-07 | 9.65 | 9.36 | 9.6 | 9.54 | 64300.0 | 9.23 |
2020-04-06 | 9.62 | 9.49 | 9.49 | 9.6 | 18800.0 | 9.29 |
2020-04-03 | 9.72 | 9.46 | 9.54 | 9.49 | 11500.0 | 9.18 |
2020-04-02 | 9.7 | 9.57 | 9.7 | 9.61 | 24700.0 | 9.3 |
2020-04-01 | 10.0 | 9.52 | 10.0 | 9.52 | 9600.0 | 9.21 |
2020-03-31 | 9.98 | 9.72 | 9.88 | 9.77 | 14700.0 | 9.45 |
2020-03-30 | 9.99 | 9.56 | 9.56 | 9.83 | 22900.0 | 9.51 |
2020-03-27 | 9.76 | 9.46 | 9.71 | 9.69 | 48200.0 | 9.37 |
2020-03-26 | 9.9 | 9.56 | 9.64 | 9.56 | 20500.0 | 9.25 |
2020-03-25 | 9.66 | 9.27 | 9.5 | 9.49 | 51200.0 | 9.18 |
2020-03-24 | 9.36 | 9.03 | 9.04 | 9.35 | 18800.0 | 9.04 |
2020-03-23 | 9.59 | 8.97 | 9.59 | 9.0 | 24800.0 | 8.71 |
2020-03-20 | 10.07 | 9.37 | 9.91 | 9.83 | 24800.0 | 9.51 |
2020-03-19 | 10.2 | 9.0 | 9.53 | 9.83 | 59000.0 | 9.51 |
2020-03-18 | 9.58 | 9.23 | 9.52 | 9.26 | 33800.0 | 8.96 |
2020-03-17 | 9.66 | 9.47 | 9.66 | 9.6 | 74900.0 | 9.29 |
2020-03-16 | 9.73 | 9.52 | 9.7 | 9.57 | 28400.0 | 9.26 |
2020-03-13 | 9.95 | 9.79 | 9.79 | 9.81 | 68000.0 | 9.49 |
2020-03-12 | 10.14 | 9.79 | 9.98 | 9.82 | 43000.0 | 9.5 |
2020-03-11 | 10.28 | 10.09 | 10.28 | 10.14 | 50000.0 | 9.78 |
2020-03-10 | 10.35 | 10.25 | 10.28 | 10.28 | 35600.0 | 9.92 |
2020-03-09 | 10.44 | 10.3 | 10.44 | 10.3 | 59500.0 | 9.94 |
2020-03-06 | 10.49 | 10.42 | 10.49 | 10.44 | 40900.0 | 10.07 |
2020-03-05 | 10.57 | 10.27 | 10.53 | 10.48 | 70900.0 | 10.11 |
2020-03-04 | 10.61 | 10.51 | 10.54 | 10.54 | 15700.0 | 10.17 |
2020-03-03 | 10.53 | 10.41 | 10.45 | 10.5 | 18000.0 | 10.13 |
2020-03-02 | 10.48 | 10.31 | 10.34 | 10.44 | 33700.0 | 10.07 |
2020-02-28 | 10.56 | 10.23 | 10.56 | 10.34 | 55700.0 | 9.98 |
2020-02-27 | 10.6 | 10.57 | 10.59 | 10.57 | 13600.0 | 10.2 |
2020-02-26 | 10.61 | 10.55 | 10.61 | 10.55 | 11100.0 | 10.18 |
2020-02-25 | 10.65 | 10.62 | 10.65 | 10.62 | 8900.0 | 10.25 |
2020-02-24 | 10.74 | 10.61 | 10.74 | 10.67 | 39100.0 | 10.29 |
2020-02-21 | 10.71 | 10.65 | 10.67 | 10.71 | 13400.0 | 10.33 |
2020-02-20 | 10.73 | 10.63 | 10.68 | 10.64 | 11000.0 | 10.27 |
2020-02-19 | 10.73 | 10.64 | 10.67 | 10.67 | 2700.0 | 10.29 |
2020-02-18 | 10.71 | 10.63 | 10.65 | 10.68 | 8300.0 | 10.3 |