名前 | Pimco California Municipal Income Fund II Common Shares of Beneficial Interest |
ティッカー | PCK |
国 | United States |
上場年 | 2002.0 |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 9.15 | 9.07 | 9.15 | 9.11 | 107300.0 | 9.11 |
2021-02-12 | 9.15 | 9.13 | 9.14 | 9.15 | 35900.0 | 9.15 |
2021-02-11 | 9.17 | 9.1 | 9.12 | 9.15 | 65900.0 | 9.15 |
2021-02-10 | 9.12 | 9.07 | 9.08 | 9.12 | 115600.0 | 9.12 |
2021-02-09 | 9.18 | 9.06 | 9.16 | 9.08 | 205600.0 | 9.05 |
2021-02-08 | 9.13 | 9.08 | 9.09 | 9.12 | 93100.0 | 9.09 |
2021-02-05 | 9.11 | 9.06 | 9.11 | 9.09 | 115300.0 | 9.06 |
2021-02-04 | 9.1 | 9.06 | 9.07 | 9.08 | 129400.0 | 9.05 |
2021-02-03 | 9.09 | 9.05 | 9.08 | 9.08 | 114200.0 | 9.05 |
2021-02-02 | 9.1 | 9.06 | 9.1 | 9.1 | 60700.0 | 9.07 |
2021-02-01 | 9.1 | 9.03 | 9.08 | 9.1 | 68100.0 | 9.07 |
2021-01-29 | 9.1 | 9.02 | 9.1 | 9.05 | 78800.0 | 9.02 |
2021-01-28 | 9.09 | 9.04 | 9.06 | 9.06 | 60500.0 | 9.03 |
2021-01-27 | 9.08 | 9.03 | 9.07 | 9.03 | 74100.0 | 9.0 |
2021-01-26 | 9.1 | 9.05 | 9.09 | 9.05 | 55500.0 | 9.02 |
2021-01-25 | 9.11 | 9.04 | 9.07 | 9.06 | 107400.0 | 9.03 |
2021-01-22 | 9.08 | 9.03 | 9.04 | 9.07 | 76500.0 | 9.04 |
2021-01-21 | 9.07 | 9.02 | 9.07 | 9.04 | 30400.0 | 9.01 |
2021-01-20 | 9.07 | 9.02 | 9.04 | 9.03 | 34000.0 | 9.0 |
2021-01-19 | 9.1 | 9.01 | 9.02 | 9.02 | 48500.0 | 8.99 |
2021-01-15 | 9.05 | 9.0 | 9.05 | 9.04 | 57900.0 | 9.01 |
2021-01-14 | 9.02 | 8.99 | 9.01 | 9.0 | 27500.0 | 8.97 |
2021-01-13 | 9.04 | 8.99 | 8.99 | 9.0 | 48000.0 | 8.97 |
2021-01-12 | 9.06 | 9.0 | 9.05 | 9.03 | 44600.0 | 8.97 |
2021-01-11 | 9.05 | 9.0 | 9.04 | 9.01 | 93500.0 | 8.95 |
2021-01-08 | 9.1 | 9.04 | 9.04 | 9.05 | 33300.0 | 8.99 |
2021-01-07 | 9.07 | 9.02 | 9.06 | 9.03 | 58100.0 | 8.97 |
2021-01-06 | 9.09 | 9.02 | 9.08 | 9.06 | 53400.0 | 9.0 |
2021-01-05 | 9.1 | 9.02 | 9.07 | 9.09 | 50600.0 | 9.03 |
2021-01-04 | 9.06 | 8.99 | 9.06 | 9.04 | 35700.0 | 8.98 |
2020-12-31 | 9.07 | 9.02 | 9.03 | 9.03 | 93300.0 | 8.97 |
2020-12-30 | 9.03 | 8.98 | 8.99 | 9.0 | 78400.0 | 8.94 |
2020-12-29 | 8.99 | 8.96 | 8.99 | 8.97 | 72200.0 | 8.91 |
2020-12-28 | 9.03 | 8.95 | 9.0 | 9.01 | 93100.0 | 8.95 |
2020-12-24 | 9.02 | 8.96 | 8.99 | 9.0 | 19900.0 | 8.94 |
2020-12-23 | 9.02 | 8.95 | 8.99 | 8.96 | 87600.0 | 8.9 |
2020-12-22 | 9.01 | 8.95 | 8.98 | 8.95 | 55400.0 | 8.89 |
2020-12-21 | 9.05 | 8.97 | 8.97 | 8.98 | 86600.0 | 8.92 |
2020-12-18 | 9.03 | 9.0 | 9.01 | 9.01 | 37000.0 | 8.95 |
2020-12-17 | 9.02 | 8.97 | 9.01 | 8.98 | 78800.0 | 8.92 |
2020-12-16 | 9.03 | 9.0 | 9.03 | 9.02 | 78800.0 | 8.96 |
2020-12-15 | 9.1 | 9.03 | 9.05 | 9.04 | 90100.0 | 8.97 |
2020-12-14 | 9.15 | 9.03 | 9.14 | 9.06 | 163400.0 | 8.99 |
2020-12-11 | 9.18 | 9.07 | 9.14 | 9.11 | 87700.0 | 9.04 |
2020-12-10 | 9.19 | 9.13 | 9.18 | 9.16 | 50000.0 | 9.09 |
2020-12-09 | 9.24 | 9.18 | 9.23 | 9.22 | 74300.0 | 9.11 |
2020-12-08 | 9.25 | 9.18 | 9.18 | 9.25 | 66600.0 | 9.14 |
2020-12-07 | 9.2 | 9.12 | 9.15 | 9.18 | 142300.0 | 9.07 |
2020-12-04 | 9.22 | 9.12 | 9.22 | 9.13 | 109300.0 | 9.02 |
2020-12-03 | 9.19 | 9.1 | 9.11 | 9.19 | 123300.0 | 9.08 |
2020-12-02 | 9.14 | 9.07 | 9.09 | 9.14 | 74400.0 | 9.03 |
2020-12-01 | 9.17 | 9.05 | 9.15 | 9.09 | 133600.0 | 8.98 |
2020-11-30 | 9.14 | 9.08 | 9.1 | 9.14 | 24500.0 | 9.03 |
2020-11-27 | 9.13 | 9.08 | 9.13 | 9.1 | 34200.0 | 8.99 |
2020-11-25 | 9.12 | 9.07 | 9.07 | 9.1 | 47700.0 | 8.99 |
2020-11-24 | 9.1 | 9.05 | 9.09 | 9.07 | 44000.0 | 8.96 |
2020-11-23 | 9.12 | 9.03 | 9.12 | 9.07 | 52900.0 | 8.96 |
2020-11-20 | 9.17 | 9.08 | 9.11 | 9.08 | 26300.0 | 8.97 |
2020-11-19 | 9.23 | 9.11 | 9.22 | 9.11 | 16000.0 | 9.0 |
2020-11-18 | 9.28 | 9.08 | 9.15 | 9.2 | 84100.0 | 9.09 |
2020-11-17 | 9.13 | 9.07 | 9.07 | 9.1 | 16000.0 | 8.99 |
2020-11-16 | 9.08 | 9.02 | 9.02 | 9.05 | 24800.0 | 8.95 |
2020-11-13 | 9.2 | 8.92 | 9.2 | 9.02 | 90000.0 | 8.92 |
2020-11-12 | 9.25 | 9.11 | 9.25 | 9.14 | 13900.0 | 9.03 |
2020-11-11 | 9.25 | 9.16 | 9.23 | 9.21 | 11700.0 | 9.1 |
2020-11-10 | 9.25 | 9.19 | 9.21 | 9.19 | 21600.0 | 9.08 |
2020-11-09 | 9.31 | 9.24 | 9.25 | 9.25 | 27200.0 | 9.11 |
2020-11-06 | 9.27 | 9.12 | 9.25 | 9.24 | 35900.0 | 9.1 |
2020-11-05 | 9.2 | 9.14 | 9.17 | 9.2 | 16700.0 | 9.06 |
2020-11-04 | 9.14 | 9.03 | 9.08 | 9.09 | 21000.0 | 8.95 |
2020-11-03 | 9.1 | 8.95 | 8.95 | 9.01 | 46100.0 | 8.87 |
2020-11-02 | 8.95 | 8.89 | 8.95 | 8.95 | 30900.0 | 8.82 |
2020-10-30 | 8.98 | 8.87 | 8.88 | 8.91 | 28800.0 | 8.78 |
2020-10-29 | 8.94 | 8.86 | 8.88 | 8.88 | 45500.0 | 8.75 |
2020-10-28 | 9.01 | 8.87 | 9.01 | 9.0 | 42000.0 | 8.86 |
2020-10-27 | 9.05 | 8.95 | 9.05 | 8.98 | 27600.0 | 8.85 |
2020-10-26 | 9.03 | 8.94 | 8.94 | 9.0 | 34100.0 | 8.86 |
2020-10-23 | 9.01 | 8.96 | 8.98 | 8.96 | 34300.0 | 8.83 |
2020-10-22 | 9.0 | 8.96 | 9.0 | 8.96 | 16000.0 | 8.83 |
2020-10-21 | 9.07 | 8.96 | 9.07 | 8.98 | 25100.0 | 8.85 |
2020-10-20 | 9.29 | 9.0 | 9.08 | 9.02 | 28400.0 | 8.88 |
2020-10-19 | 9.17 | 9.05 | 9.15 | 9.05 | 38500.0 | 8.91 |
2020-10-16 | 9.21 | 9.06 | 9.14 | 9.11 | 25000.0 | 8.97 |
2020-10-15 | 9.25 | 9.11 | 9.25 | 9.13 | 26400.0 | 8.99 |
2020-10-14 | 9.19 | 9.09 | 9.16 | 9.14 | 30700.0 | 9.0 |
2020-10-13 | 9.25 | 9.05 | 9.21 | 9.08 | 35900.0 | 8.94 |
2020-10-12 | 9.33 | 9.05 | 9.25 | 9.1 | 35100.0 | 8.96 |
2020-10-09 | 9.39 | 9.22 | 9.37 | 9.26 | 23600.0 | 9.12 |
2020-10-08 | 9.37 | 9.29 | 9.37 | 9.3 | 16300.0 | 9.13 |
2020-10-07 | 9.3 | 9.22 | 9.22 | 9.3 | 17300.0 | 9.13 |
2020-10-06 | 9.32 | 9.16 | 9.25 | 9.19 | 34900.0 | 9.02 |
2020-10-05 | 9.35 | 9.25 | 9.31 | 9.27 | 31400.0 | 9.1 |
2020-10-02 | 9.35 | 9.26 | 9.3 | 9.33 | 38700.0 | 9.16 |
2020-10-01 | 9.34 | 9.3 | 9.34 | 9.32 | 32800.0 | 9.15 |
2020-09-30 | 9.32 | 9.27 | 9.3 | 9.32 | 24500.0 | 9.15 |
2020-09-29 | 9.33 | 9.24 | 9.33 | 9.26 | 10300.0 | 9.09 |
2020-09-28 | 9.33 | 9.18 | 9.33 | 9.21 | 19500.0 | 9.04 |
2020-09-25 | 9.3 | 9.17 | 9.3 | 9.24 | 41200.0 | 9.07 |
2020-09-24 | 9.22 | 9.16 | 9.16 | 9.22 | 23200.0 | 9.05 |
2020-09-23 | 9.3 | 9.19 | 9.25 | 9.21 | 26300.0 | 9.04 |
2020-09-22 | 9.37 | 9.13 | 9.15 | 9.25 | 57300.0 | 9.08 |
2020-09-21 | 9.37 | 8.95 | 9.34 | 9.07 | 64900.0 | 8.9 |
2020-09-18 | 9.37 | 9.2 | 9.36 | 9.32 | 63000.0 | 9.15 |
2020-09-17 | 9.3 | 9.22 | 9.24 | 9.3 | 25300.0 | 9.13 |
2020-09-16 | 9.26 | 9.16 | 9.23 | 9.21 | 14300.0 | 9.04 |
2020-09-15 | 9.34 | 9.19 | 9.29 | 9.2 | 49400.0 | 9.03 |
2020-09-14 | 9.36 | 9.27 | 9.28 | 9.27 | 18600.0 | 9.1 |
2020-09-11 | 9.39 | 9.24 | 9.26 | 9.27 | 38700.0 | 9.1 |
2020-09-10 | 9.32 | 9.2 | 9.28 | 9.2 | 41500.0 | 9.03 |
2020-09-09 | 9.28 | 9.15 | 9.17 | 9.26 | 46600.0 | 9.06 |
2020-09-08 | 9.16 | 9.1 | 9.12 | 9.12 | 50900.0 | 8.92 |
2020-09-04 | 9.12 | 9.08 | 9.1 | 9.1 | 47100.0 | 8.9 |
2020-09-03 | 9.1 | 9.01 | 9.09 | 9.08 | 62800.0 | 8.88 |
2020-09-02 | 9.17 | 9.07 | 9.07 | 9.07 | 45800.0 | 8.87 |
2020-09-01 | 9.14 | 8.98 | 9.04 | 9.07 | 66500.0 | 8.87 |
2020-08-31 | 9.07 | 8.9 | 9.03 | 8.96 | 57600.0 | 8.76 |
2020-08-28 | 9.0 | 8.9 | 8.93 | 9.0 | 41400.0 | 8.8 |
2020-08-27 | 9.06 | 8.51 | 9.06 | 8.86 | 98500.0 | 8.67 |
2020-08-26 | 9.12 | 8.98 | 9.1 | 9.07 | 43200.0 | 8.87 |
2020-08-25 | 9.21 | 9.03 | 9.2 | 9.08 | 51800.0 | 8.88 |
2020-08-24 | 9.39 | 9.23 | 9.27 | 9.23 | 40000.0 | 9.03 |
2020-08-21 | 9.47 | 9.23 | 9.46 | 9.23 | 41400.0 | 9.03 |
2020-08-20 | 9.45 | 9.41 | 9.41 | 9.42 | 14700.0 | 9.21 |
2020-08-19 | 9.43 | 9.37 | 9.43 | 9.37 | 15900.0 | 9.17 |
2020-08-18 | 9.45 | 9.4 | 9.44 | 9.43 | 22200.0 | 9.22 |
2020-08-17 | 9.49 | 9.4 | 9.45 | 9.4 | 33600.0 | 9.2 |
2020-08-14 | 9.51 | 9.46 | 9.51 | 9.47 | 17000.0 | 9.26 |
2020-08-13 | 9.52 | 9.46 | 9.46 | 9.48 | 35200.0 | 9.27 |
2020-08-12 | 9.53 | 9.48 | 9.53 | 9.49 | 27900.0 | 9.28 |
2020-08-11 | 9.57 | 9.49 | 9.55 | 9.49 | 57700.0 | 9.25 |
2020-08-10 | 9.62 | 9.49 | 9.62 | 9.55 | 86500.0 | 9.31 |
2020-08-07 | 9.59 | 9.48 | 9.55 | 9.48 | 41300.0 | 9.24 |
2020-08-06 | 9.54 | 9.43 | 9.43 | 9.5 | 50500.0 | 9.26 |
2020-08-05 | 9.43 | 9.4 | 9.43 | 9.4 | 19900.0 | 9.16 |
2020-08-04 | 9.5 | 9.4 | 9.4 | 9.4 | 40500.0 | 9.16 |
2020-08-03 | 9.41 | 9.34 | 9.35 | 9.4 | 44800.0 | 9.16 |
2020-07-31 | 9.35 | 9.25 | 9.25 | 9.28 | 26700.0 | 9.05 |
2020-07-30 | 9.25 | 9.2 | 9.25 | 9.23 | 24600.0 | 9.0 |
2020-07-29 | 9.25 | 9.18 | 9.25 | 9.23 | 19300.0 | 9.0 |
2020-07-28 | 9.19 | 9.13 | 9.14 | 9.19 | 29000.0 | 8.96 |
2020-07-27 | 9.11 | 9.04 | 9.07 | 9.11 | 37600.0 | 8.88 |
2020-07-24 | 9.06 | 9.01 | 9.03 | 9.03 | 27300.0 | 8.8 |
2020-07-23 | 9.03 | 8.94 | 8.94 | 9.01 | 32000.0 | 8.78 |
2020-07-22 | 9.02 | 8.96 | 9.02 | 8.98 | 38800.0 | 8.75 |
2020-07-21 | 9.0 | 8.98 | 8.98 | 8.99 | 18500.0 | 8.76 |
2020-07-20 | 8.97 | 8.91 | 8.94 | 8.97 | 41800.0 | 8.74 |
2020-07-17 | 8.94 | 8.9 | 8.92 | 8.9 | 33200.0 | 8.68 |
2020-07-16 | 8.92 | 8.86 | 8.86 | 8.89 | 51100.0 | 8.67 |
2020-07-15 | 8.92 | 8.86 | 8.87 | 8.86 | 31300.0 | 8.64 |
2020-07-14 | 8.96 | 8.86 | 8.94 | 8.88 | 68800.0 | 8.66 |
2020-07-13 | 9.02 | 8.94 | 9.02 | 8.94 | 50100.0 | 8.72 |
2020-07-10 | 9.03 | 8.94 | 9.03 | 8.99 | 42600.0 | 8.76 |
2020-07-09 | 9.08 | 9.01 | 9.08 | 9.03 | 70100.0 | 8.77 |
2020-07-08 | 9.11 | 8.94 | 8.94 | 9.08 | 78300.0 | 8.82 |
2020-07-07 | 8.89 | 8.79 | 8.8 | 8.89 | 74500.0 | 8.64 |
2020-07-06 | 8.8 | 8.74 | 8.8 | 8.8 | 35700.0 | 8.55 |
2020-07-02 | 9.06 | 8.73 | 8.88 | 8.79 | 189700.0 | 8.54 |
2020-07-01 | 8.91 | 8.79 | 8.85 | 8.88 | 71300.0 | 8.63 |
2020-06-30 | 8.89 | 8.8 | 8.89 | 8.83 | 33600.0 | 8.58 |
2020-06-29 | 8.93 | 8.82 | 8.93 | 8.85 | 37500.0 | 8.6 |
2020-06-26 | 8.99 | 8.79 | 8.94 | 8.84 | 72800.0 | 8.59 |
2020-06-25 | 8.93 | 8.8 | 8.83 | 8.92 | 71800.0 | 8.67 |
2020-06-24 | 8.91 | 8.78 | 8.91 | 8.79 | 45800.0 | 8.54 |
2020-06-23 | 8.87 | 8.77 | 8.79 | 8.84 | 36800.0 | 8.59 |
2020-06-22 | 8.82 | 8.74 | 8.74 | 8.79 | 32600.0 | 8.54 |
2020-06-19 | 8.82 | 8.74 | 8.81 | 8.74 | 49100.0 | 8.49 |
2020-06-18 | 8.87 | 8.73 | 8.84 | 8.74 | 36200.0 | 8.49 |
2020-06-17 | 9.02 | 8.83 | 8.99 | 8.85 | 43300.0 | 8.6 |
2020-06-16 | 8.92 | 8.77 | 8.77 | 8.92 | 93500.0 | 8.67 |
2020-06-15 | 8.78 | 8.69 | 8.69 | 8.73 | 44000.0 | 8.48 |
2020-06-12 | 8.74 | 8.66 | 8.74 | 8.73 | 46100.0 | 8.48 |
2020-06-11 | 8.7 | 8.51 | 8.66 | 8.64 | 85000.0 | 8.39 |
2020-06-10 | 8.75 | 8.61 | 8.75 | 8.7 | 86500.0 | 8.45 |
2020-06-09 | 8.77 | 8.57 | 8.69 | 8.77 | 159900.0 | 8.49 |
2020-06-08 | 8.69 | 8.56 | 8.69 | 8.68 | 131600.0 | 8.4 |
2020-06-05 | 8.67 | 8.53 | 8.57 | 8.61 | 91700.0 | 8.33 |
2020-06-04 | 8.62 | 8.56 | 8.6 | 8.62 | 71600.0 | 8.34 |
2020-06-03 | 8.73 | 8.56 | 8.73 | 8.6 | 95700.0 | 8.32 |
2020-06-02 | 8.73 | 8.62 | 8.73 | 8.68 | 85500.0 | 8.4 |
2020-06-01 | 8.64 | 8.51 | 8.55 | 8.59 | 84400.0 | 8.31 |
2020-05-29 | 8.52 | 8.42 | 8.42 | 8.5 | 78400.0 | 8.23 |
2020-05-28 | 8.43 | 8.36 | 8.41 | 8.4 | 40000.0 | 8.13 |
2020-05-27 | 8.41 | 8.34 | 8.35 | 8.38 | 63300.0 | 8.11 |
2020-05-26 | 8.5 | 8.31 | 8.49 | 8.35 | 112400.0 | 8.08 |
2020-05-22 | 8.5 | 8.39 | 8.42 | 8.48 | 52700.0 | 8.21 |
2020-05-21 | 8.45 | 8.27 | 8.36 | 8.42 | 94700.0 | 8.15 |
2020-05-20 | 8.42 | 8.31 | 8.31 | 8.41 | 51900.0 | 8.14 |
2020-05-19 | 8.29 | 8.14 | 8.14 | 8.28 | 54100.0 | 8.01 |
2020-05-18 | 8.22 | 8.09 | 8.15 | 8.19 | 84100.0 | 7.93 |
2020-05-15 | 8.11 | 8.02 | 8.09 | 8.06 | 49800.0 | 7.8 |
2020-05-14 | 8.1 | 8.03 | 8.08 | 8.05 | 75900.0 | 7.79 |
2020-05-13 | 8.26 | 8.06 | 8.19 | 8.08 | 72700.0 | 7.82 |
2020-05-12 | 8.36 | 8.19 | 8.31 | 8.22 | 63800.0 | 7.96 |
2020-05-11 | 8.32 | 8.27 | 8.28 | 8.32 | 53100.0 | 8.05 |
2020-05-08 | 8.33 | 8.26 | 8.32 | 8.27 | 38700.0 | 8.0 |
2020-05-07 | 8.33 | 8.27 | 8.27 | 8.31 | 21000.0 | 8.01 |
2020-05-06 | 8.28 | 8.22 | 8.23 | 8.24 | 34400.0 | 7.94 |
2020-05-05 | 8.29 | 8.2 | 8.24 | 8.23 | 40500.0 | 7.94 |
2020-05-04 | 8.29 | 8.16 | 8.22 | 8.2 | 46500.0 | 7.91 |
2020-05-01 | 8.3 | 8.13 | 8.24 | 8.15 | 88800.0 | 7.86 |
2020-04-30 | 8.31 | 8.14 | 8.24 | 8.3 | 48000.0 | 8.0 |
2020-04-29 | 8.34 | 7.99 | 8.22 | 8.17 | 127400.0 | 7.88 |
2020-04-28 | 8.11 | 7.89 | 8.05 | 8.11 | 79600.0 | 7.82 |
2020-04-27 | 8.09 | 7.83 | 8.09 | 8.0 | 175300.0 | 7.71 |
2020-04-24 | 8.16 | 8.03 | 8.1 | 8.1 | 81500.0 | 7.81 |
2020-04-23 | 8.45 | 8.09 | 8.28 | 8.15 | 93500.0 | 7.86 |
2020-04-22 | 8.51 | 8.18 | 8.51 | 8.34 | 66500.0 | 8.04 |
2020-04-21 | 8.47 | 8.28 | 8.28 | 8.41 | 45400.0 | 8.11 |
2020-04-20 | 8.6 | 8.37 | 8.5 | 8.5 | 62600.0 | 8.2 |
2020-04-17 | 8.71 | 8.49 | 8.66 | 8.57 | 68700.0 | 8.26 |
2020-04-16 | 8.7 | 8.6 | 8.63 | 8.69 | 50100.0 | 8.38 |
2020-04-15 | 8.68 | 8.45 | 8.61 | 8.62 | 88000.0 | 8.31 |
2020-04-14 | 8.67 | 8.35 | 8.35 | 8.63 | 90500.0 | 8.32 |
2020-04-13 | 8.37 | 8.09 | 8.31 | 8.25 | 87800.0 | 7.95 |
2020-04-09 | 8.8 | 8.15 | 8.54 | 8.31 | 184200.0 | 8.01 |
2020-04-08 | 8.52 | 8.24 | 8.24 | 8.43 | 83800.0 | 8.1 |
2020-04-07 | 8.39 | 8.28 | 8.37 | 8.32 | 41100.0 | 7.99 |
2020-04-06 | 8.34 | 8.2 | 8.2 | 8.2 | 42900.0 | 7.88 |
2020-04-03 | 8.2 | 7.61 | 8.15 | 8.18 | 103100.0 | 7.86 |
2020-04-02 | 8.3 | 8.04 | 8.21 | 8.05 | 78300.0 | 7.73 |
2020-04-01 | 8.51 | 8.06 | 8.48 | 8.39 | 91600.0 | 8.06 |
2020-03-31 | 8.6 | 8.39 | 8.39 | 8.45 | 48300.0 | 8.12 |
2020-03-30 | 8.6 | 8.35 | 8.45 | 8.51 | 75600.0 | 8.17 |
2020-03-27 | 8.51 | 8.23 | 8.51 | 8.43 | 60000.0 | 8.1 |
2020-03-26 | 8.76 | 7.75 | 7.75 | 8.45 | 241000.0 | 8.12 |
2020-03-25 | 8.1 | 7.16 | 7.16 | 7.79 | 157700.0 | 7.48 |
2020-03-24 | 7.26 | 7.01 | 7.11 | 7.1 | 218600.0 | 6.82 |
2020-03-23 | 7.04 | 6.57 | 7.01 | 6.75 | 297300.0 | 6.48 |
2020-03-20 | 7.79 | 6.7 | 7.23 | 7.21 | 354700.0 | 6.93 |
2020-03-19 | 7.25 | 6.67 | 6.73 | 7.23 | 194600.0 | 6.94 |
2020-03-18 | 7.8 | 6.52 | 7.74 | 7.23 | 336800.0 | 6.94 |
2020-03-17 | 8.31 | 7.6 | 7.82 | 8.02 | 230000.0 | 7.7 |
2020-03-16 | 8.13 | 7.74 | 7.89 | 7.85 | 200400.0 | 7.54 |
2020-03-13 | 8.55 | 8.08 | 8.45 | 8.12 | 225300.0 | 7.8 |
2020-03-12 | 9.24 | 7.84 | 9.19 | 8.16 | 403100.0 | 7.84 |
2020-03-11 | 9.6 | 9.3 | 9.6 | 9.31 | 131700.0 | 8.94 |
2020-03-10 | 9.75 | 9.6 | 9.6 | 9.66 | 86300.0 | 9.25 |
2020-03-09 | 10.04 | 9.46 | 10.04 | 9.66 | 162500.0 | 9.25 |
2020-03-06 | 10.09 | 9.95 | 9.98 | 10.05 | 34800.0 | 9.62 |
2020-03-05 | 10.09 | 10.01 | 10.08 | 10.02 | 82900.0 | 9.59 |
2020-03-04 | 10.08 | 9.96 | 10.0 | 10.08 | 109700.0 | 9.65 |
2020-03-03 | 9.98 | 9.87 | 9.87 | 9.95 | 103600.0 | 9.53 |
2020-03-02 | 10.0 | 9.78 | 9.78 | 9.85 | 90100.0 | 9.43 |
2020-02-28 | 10.04 | 9.73 | 9.97 | 9.9 | 124600.0 | 9.48 |
2020-02-27 | 10.08 | 9.96 | 10.01 | 10.01 | 43700.0 | 9.58 |
2020-02-26 | 10.09 | 9.96 | 10.09 | 10.01 | 76100.0 | 9.58 |
2020-02-25 | 10.09 | 10.02 | 10.09 | 10.07 | 36700.0 | 9.64 |
2020-02-24 | 10.08 | 10.03 | 10.05 | 10.08 | 40800.0 | 9.65 |
2020-02-21 | 10.02 | 9.96 | 9.98 | 10.0 | 26400.0 | 9.57 |
2020-02-20 | 9.98 | 9.93 | 9.94 | 9.98 | 27000.0 | 9.55 |
2020-02-19 | 9.98 | 9.92 | 9.95 | 9.98 | 65300.0 | 9.55 |
2020-02-18 | 9.97 | 9.86 | 9.96 | 9.93 | 48600.0 | 9.51 |