名前 | Pioneer Floating Rate Trust Pioneer Floating Rate Trust Shares of Beneficial Interest |
ティッカー | PHD |
国 | United States |
上場年 | 2004.0 |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 11.12 | 10.96 | 11.01 | 10.96 | 70900.0 | 10.9 |
2021-02-12 | 11.17 | 11.02 | 11.1 | 11.02 | 49500.0 | 10.96 |
2021-02-11 | 11.39 | 11.1 | 11.36 | 11.13 | 107400.0 | 11.07 |
2021-02-10 | 11.33 | 11.17 | 11.21 | 11.33 | 95500.0 | 11.27 |
2021-02-09 | 11.19 | 10.96 | 10.99 | 11.16 | 84900.0 | 11.1 |
2021-02-08 | 11.0 | 10.91 | 10.91 | 10.99 | 80200.0 | 10.93 |
2021-02-05 | 10.97 | 10.86 | 10.97 | 10.91 | 65300.0 | 10.85 |
2021-02-04 | 10.93 | 10.85 | 10.86 | 10.93 | 65800.0 | 10.87 |
2021-02-03 | 10.86 | 10.8 | 10.8 | 10.86 | 46900.0 | 10.8 |
2021-02-02 | 10.81 | 10.76 | 10.79 | 10.81 | 71100.0 | 10.75 |
2021-02-01 | 10.72 | 10.65 | 10.68 | 10.7 | 69200.0 | 10.64 |
2021-01-29 | 10.65 | 10.59 | 10.64 | 10.62 | 52600.0 | 10.56 |
2021-01-28 | 10.75 | 10.58 | 10.74 | 10.61 | 176300.0 | 10.55 |
2021-01-27 | 10.75 | 10.7 | 10.74 | 10.71 | 53600.0 | 10.65 |
2021-01-26 | 10.85 | 10.71 | 10.8 | 10.75 | 146300.0 | 10.69 |
2021-01-25 | 10.8 | 10.75 | 10.8 | 10.78 | 48100.0 | 10.72 |
2021-01-22 | 10.81 | 10.77 | 10.78 | 10.78 | 81700.0 | 10.72 |
2021-01-21 | 10.78 | 10.7 | 10.73 | 10.78 | 125800.0 | 10.72 |
2021-01-20 | 10.72 | 10.59 | 10.65 | 10.7 | 142300.0 | 10.64 |
2021-01-19 | 10.65 | 10.54 | 10.54 | 10.63 | 165200.0 | 10.57 |
2021-01-15 | 10.64 | 10.45 | 10.47 | 10.59 | 688700.0 | 10.47 |
2021-01-14 | 10.5 | 10.43 | 10.44 | 10.48 | 274900.0 | 10.36 |
2021-01-13 | 10.48 | 10.42 | 10.47 | 10.44 | 174600.0 | 10.32 |
2021-01-12 | 10.45 | 10.35 | 10.44 | 10.45 | 99900.0 | 10.33 |
2021-01-11 | 10.42 | 10.35 | 10.38 | 10.42 | 130200.0 | 10.3 |
2021-01-08 | 10.4 | 10.31 | 10.35 | 10.39 | 209900.0 | 10.27 |
2021-01-07 | 10.31 | 10.18 | 10.22 | 10.3 | 151000.0 | 10.18 |
2021-01-06 | 10.21 | 10.14 | 10.19 | 10.18 | 91700.0 | 10.06 |
2021-01-05 | 10.19 | 10.13 | 10.16 | 10.18 | 150400.0 | 10.06 |
2021-01-04 | 10.32 | 10.11 | 10.26 | 10.16 | 235700.0 | 10.04 |
2020-12-31 | 10.33 | 10.2 | 10.26 | 10.2 | 179800.0 | 10.08 |
2020-12-30 | 10.35 | 10.27 | 10.33 | 10.29 | 102100.0 | 10.17 |
2020-12-29 | 10.43 | 10.26 | 10.41 | 10.33 | 183800.0 | 10.21 |
2020-12-28 | 10.52 | 10.34 | 10.52 | 10.37 | 99600.0 | 10.25 |
2020-12-24 | 10.45 | 10.28 | 10.3 | 10.45 | 43500.0 | 10.33 |
2020-12-23 | 10.46 | 10.23 | 10.44 | 10.26 | 110300.0 | 10.14 |
2020-12-22 | 10.68 | 10.43 | 10.65 | 10.46 | 114900.0 | 10.34 |
2020-12-21 | 10.82 | 10.64 | 10.82 | 10.67 | 103900.0 | 10.55 |
2020-12-18 | 10.95 | 10.82 | 10.83 | 10.84 | 171300.0 | 10.71 |
2020-12-17 | 10.84 | 10.81 | 10.82 | 10.83 | 53800.0 | 10.7 |
2020-12-16 | 10.9 | 10.82 | 10.87 | 10.82 | 182600.0 | 10.69 |
2020-12-15 | 10.9 | 10.86 | 10.87 | 10.86 | 197600.0 | 10.73 |
2020-12-14 | 10.9 | 10.83 | 10.84 | 10.84 | 228200.0 | 10.71 |
2020-12-11 | 10.87 | 10.79 | 10.81 | 10.8 | 48700.0 | 10.67 |
2020-12-10 | 10.87 | 10.79 | 10.82 | 10.81 | 53300.0 | 10.68 |
2020-12-09 | 10.92 | 10.85 | 10.85 | 10.88 | 130700.0 | 10.69 |
2020-12-08 | 10.93 | 10.82 | 10.82 | 10.86 | 151000.0 | 10.67 |
2020-12-07 | 10.95 | 10.77 | 10.79 | 10.84 | 130300.0 | 10.65 |
2020-12-04 | 10.98 | 10.78 | 10.78 | 10.84 | 144900.0 | 10.65 |
2020-12-03 | 10.86 | 10.75 | 10.75 | 10.82 | 199800.0 | 10.63 |
2020-12-02 | 10.8 | 10.7 | 10.7 | 10.78 | 141300.0 | 10.59 |
2020-12-01 | 10.79 | 10.72 | 10.73 | 10.75 | 74200.0 | 10.56 |
2020-11-30 | 10.78 | 10.69 | 10.69 | 10.73 | 66900.0 | 10.54 |
2020-11-27 | 10.78 | 10.68 | 10.68 | 10.74 | 71900.0 | 10.55 |
2020-11-25 | 10.74 | 10.64 | 10.64 | 10.72 | 214100.0 | 10.53 |
2020-11-24 | 10.73 | 10.61 | 10.65 | 10.65 | 235900.0 | 10.47 |
2020-11-23 | 10.66 | 10.5 | 10.5 | 10.66 | 229900.0 | 10.48 |
2020-11-20 | 10.49 | 10.43 | 10.43 | 10.47 | 47900.0 | 10.29 |
2020-11-19 | 10.46 | 10.42 | 10.46 | 10.44 | 45100.0 | 10.26 |
2020-11-18 | 10.47 | 10.41 | 10.43 | 10.46 | 62000.0 | 10.28 |
2020-11-17 | 10.43 | 10.33 | 10.33 | 10.43 | 70500.0 | 10.25 |
2020-11-16 | 10.39 | 10.35 | 10.35 | 10.36 | 39200.0 | 10.18 |
2020-11-13 | 10.44 | 10.39 | 10.42 | 10.41 | 35400.0 | 10.17 |
2020-11-12 | 10.42 | 10.35 | 10.35 | 10.41 | 65900.0 | 10.17 |
2020-11-11 | 10.37 | 10.27 | 10.27 | 10.35 | 25300.0 | 10.11 |
2020-11-10 | 10.35 | 10.3 | 10.32 | 10.31 | 17800.0 | 10.07 |
2020-11-09 | 10.32 | 10.22 | 10.22 | 10.3 | 64900.0 | 10.06 |
2020-11-06 | 10.18 | 10.14 | 10.14 | 10.15 | 47500.0 | 9.91 |
2020-11-05 | 10.18 | 10.12 | 10.12 | 10.16 | 56900.0 | 9.92 |
2020-11-04 | 10.14 | 10.09 | 10.09 | 10.12 | 144900.0 | 9.88 |
2020-11-03 | 10.1 | 10.03 | 10.06 | 10.06 | 97200.0 | 9.83 |
2020-11-02 | 10.05 | 9.97 | 9.97 | 10.05 | 51800.0 | 9.82 |
2020-10-30 | 10.02 | 9.95 | 9.95 | 10.02 | 51700.0 | 9.79 |
2020-10-29 | 10.03 | 9.93 | 9.93 | 10.03 | 49200.0 | 9.8 |
2020-10-28 | 10.0 | 9.92 | 9.99 | 9.96 | 87000.0 | 9.73 |
2020-10-27 | 10.09 | 10.03 | 10.05 | 10.09 | 40000.0 | 9.86 |
2020-10-26 | 10.11 | 10.02 | 10.06 | 10.11 | 58900.0 | 9.87 |
2020-10-23 | 10.12 | 10.05 | 10.06 | 10.09 | 105500.0 | 9.86 |
2020-10-22 | 10.11 | 10.04 | 10.04 | 10.06 | 46400.0 | 9.83 |
2020-10-21 | 10.1 | 10.05 | 10.08 | 10.05 | 58200.0 | 9.82 |
2020-10-20 | 10.14 | 10.08 | 10.08 | 10.13 | 26100.0 | 9.89 |
2020-10-19 | 10.17 | 10.07 | 10.12 | 10.08 | 56500.0 | 9.85 |
2020-10-16 | 10.15 | 10.08 | 10.14 | 10.1 | 41900.0 | 9.86 |
2020-10-15 | 10.16 | 10.12 | 10.15 | 10.15 | 44000.0 | 9.91 |
2020-10-14 | 10.28 | 10.22 | 10.24 | 10.23 | 42000.0 | 9.93 |
2020-10-13 | 10.24 | 10.21 | 10.24 | 10.24 | 15000.0 | 9.94 |
2020-10-12 | 10.27 | 10.19 | 10.19 | 10.24 | 7100.0 | 9.94 |
2020-10-09 | 10.25 | 10.18 | 10.25 | 10.18 | 32300.0 | 9.88 |
2020-10-08 | 10.29 | 10.22 | 10.24 | 10.22 | 47000.0 | 9.92 |
2020-10-07 | 10.28 | 10.21 | 10.23 | 10.27 | 28900.0 | 9.97 |
2020-10-06 | 10.23 | 10.18 | 10.2 | 10.22 | 21100.0 | 9.92 |
2020-10-05 | 10.2 | 10.13 | 10.14 | 10.2 | 67700.0 | 9.9 |
2020-10-02 | 10.15 | 10.07 | 10.07 | 10.15 | 65800.0 | 9.85 |
2020-10-01 | 10.16 | 10.1 | 10.13 | 10.11 | 134400.0 | 9.81 |
2020-09-30 | 10.26 | 10.1 | 10.21 | 10.1 | 214800.0 | 9.8 |
2020-09-29 | 10.23 | 10.17 | 10.22 | 10.21 | 65000.0 | 9.91 |
2020-09-28 | 10.26 | 10.24 | 10.25 | 10.25 | 59800.0 | 9.95 |
2020-09-25 | 10.27 | 10.23 | 10.25 | 10.26 | 56600.0 | 9.96 |
2020-09-24 | 10.3 | 10.23 | 10.25 | 10.3 | 55300.0 | 10.0 |
2020-09-23 | 10.37 | 10.23 | 10.35 | 10.24 | 58200.0 | 9.94 |
2020-09-22 | 10.42 | 10.39 | 10.39 | 10.39 | 48300.0 | 10.09 |
2020-09-21 | 10.43 | 10.39 | 10.41 | 10.4 | 60600.0 | 10.1 |
2020-09-18 | 10.44 | 10.41 | 10.42 | 10.44 | 40200.0 | 10.13 |
2020-09-17 | 10.46 | 10.41 | 10.41 | 10.42 | 90500.0 | 10.12 |
2020-09-16 | 10.48 | 10.41 | 10.41 | 10.47 | 94400.0 | 10.16 |
2020-09-15 | 10.45 | 10.38 | 10.45 | 10.43 | 42900.0 | 10.12 |
2020-09-14 | 10.49 | 10.41 | 10.45 | 10.49 | 80000.0 | 10.12 |
2020-09-11 | 10.44 | 10.36 | 10.37 | 10.4 | 35700.0 | 10.04 |
2020-09-10 | 10.36 | 10.31 | 10.32 | 10.36 | 124300.0 | 10.0 |
2020-09-09 | 10.35 | 10.26 | 10.35 | 10.35 | 57500.0 | 9.99 |
2020-09-08 | 10.33 | 10.26 | 10.28 | 10.32 | 50800.0 | 9.96 |
2020-09-04 | 10.35 | 10.28 | 10.34 | 10.34 | 31300.0 | 9.98 |
2020-09-03 | 10.37 | 10.28 | 10.35 | 10.3 | 129400.0 | 9.94 |
2020-09-02 | 10.39 | 10.29 | 10.35 | 10.35 | 93600.0 | 9.99 |
2020-09-01 | 10.36 | 10.1 | 10.1 | 10.31 | 200700.0 | 9.95 |
2020-08-31 | 9.82 | 9.76 | 9.81 | 9.77 | 35000.0 | 9.43 |
2020-08-28 | 9.88 | 9.81 | 9.88 | 9.82 | 33500.0 | 9.48 |
2020-08-27 | 9.91 | 9.7 | 9.76 | 9.85 | 67400.0 | 9.5 |
2020-08-26 | 9.79 | 9.72 | 9.76 | 9.77 | 95600.0 | 9.43 |
2020-08-25 | 9.8 | 9.7 | 9.75 | 9.76 | 154200.0 | 9.42 |
2020-08-24 | 9.8 | 9.74 | 9.79 | 9.77 | 15900.0 | 9.43 |
2020-08-21 | 9.76 | 9.72 | 9.73 | 9.74 | 124900.0 | 9.4 |
2020-08-20 | 9.81 | 9.74 | 9.81 | 9.76 | 330400.0 | 9.42 |
2020-08-19 | 9.83 | 9.73 | 9.82 | 9.79 | 57400.0 | 9.45 |
2020-08-18 | 9.83 | 9.79 | 9.82 | 9.8 | 53200.0 | 9.46 |
2020-08-17 | 9.9 | 9.79 | 9.82 | 9.86 | 65900.0 | 9.45 |
2020-08-14 | 9.85 | 9.81 | 9.82 | 9.85 | 40800.0 | 9.44 |
2020-08-13 | 9.92 | 9.83 | 9.86 | 9.87 | 22300.0 | 9.46 |
2020-08-12 | 9.98 | 9.85 | 9.98 | 9.88 | 20500.0 | 9.47 |
2020-08-11 | 9.97 | 9.87 | 9.97 | 9.95 | 33000.0 | 9.54 |
2020-08-10 | 9.99 | 9.86 | 9.99 | 9.93 | 36200.0 | 9.52 |
2020-08-07 | 9.95 | 9.84 | 9.84 | 9.92 | 98600.0 | 9.51 |
2020-08-06 | 9.85 | 9.8 | 9.8 | 9.83 | 13700.0 | 9.42 |
2020-08-05 | 9.8 | 9.76 | 9.78 | 9.8 | 21700.0 | 9.4 |
2020-08-04 | 9.78 | 9.72 | 9.75 | 9.78 | 19600.0 | 9.38 |
2020-08-03 | 9.76 | 9.68 | 9.68 | 9.74 | 25300.0 | 9.34 |
2020-07-31 | 9.7 | 9.63 | 9.65 | 9.69 | 40300.0 | 9.29 |
2020-07-30 | 9.68 | 9.63 | 9.65 | 9.66 | 15900.0 | 9.26 |
2020-07-29 | 9.78 | 9.62 | 9.68 | 9.72 | 56700.0 | 9.32 |
2020-07-28 | 9.65 | 9.56 | 9.56 | 9.64 | 46500.0 | 9.24 |
2020-07-27 | 9.62 | 9.52 | 9.55 | 9.62 | 59100.0 | 9.22 |
2020-07-24 | 9.55 | 9.48 | 9.51 | 9.51 | 50300.0 | 9.12 |
2020-07-23 | 9.59 | 9.48 | 9.55 | 9.48 | 46000.0 | 9.09 |
2020-07-22 | 9.59 | 9.51 | 9.54 | 9.58 | 57900.0 | 9.18 |
2020-07-21 | 9.6 | 9.5 | 9.6 | 9.57 | 50200.0 | 9.18 |
2020-07-20 | 9.53 | 9.36 | 9.36 | 9.5 | 72500.0 | 9.11 |
2020-07-17 | 9.64 | 9.49 | 9.59 | 9.49 | 41700.0 | 9.04 |
2020-07-16 | 9.63 | 9.56 | 9.63 | 9.59 | 46100.0 | 9.14 |
2020-07-15 | 9.71 | 9.56 | 9.57 | 9.63 | 59600.0 | 9.17 |
2020-07-14 | 9.57 | 9.53 | 9.55 | 9.57 | 20900.0 | 9.12 |
2020-07-13 | 9.6 | 9.53 | 9.6 | 9.56 | 44100.0 | 9.11 |
2020-07-10 | 9.56 | 9.49 | 9.53 | 9.55 | 26300.0 | 9.1 |
2020-07-09 | 9.57 | 9.41 | 9.48 | 9.52 | 95800.0 | 9.07 |
2020-07-08 | 9.54 | 9.47 | 9.51 | 9.52 | 28300.0 | 9.07 |
2020-07-07 | 9.53 | 9.49 | 9.5 | 9.5 | 56600.0 | 9.05 |
2020-07-06 | 9.58 | 9.44 | 9.55 | 9.53 | 49300.0 | 9.08 |
2020-07-02 | 9.68 | 9.51 | 9.61 | 9.53 | 72700.0 | 9.08 |
2020-07-01 | 9.62 | 9.47 | 9.47 | 9.59 | 47500.0 | 9.14 |
2020-06-30 | 9.56 | 9.48 | 9.54 | 9.51 | 72400.0 | 9.06 |
2020-06-29 | 9.51 | 9.42 | 9.44 | 9.51 | 78600.0 | 9.06 |
2020-06-26 | 9.58 | 9.29 | 9.58 | 9.44 | 89000.0 | 8.99 |
2020-06-25 | 9.61 | 9.53 | 9.55 | 9.57 | 53100.0 | 9.12 |
2020-06-24 | 9.66 | 9.53 | 9.63 | 9.54 | 100300.0 | 9.09 |
2020-06-23 | 9.67 | 9.61 | 9.64 | 9.63 | 64600.0 | 9.17 |
2020-06-22 | 9.66 | 9.52 | 9.6 | 9.58 | 61600.0 | 9.13 |
2020-06-19 | 9.72 | 9.56 | 9.7 | 9.58 | 107300.0 | 9.13 |
2020-06-18 | 9.76 | 9.65 | 9.73 | 9.68 | 52200.0 | 9.22 |
2020-06-17 | 9.79 | 9.68 | 9.74 | 9.74 | 392200.0 | 9.28 |
2020-06-16 | 9.78 | 9.66 | 9.73 | 9.7 | 418500.0 | 9.24 |
2020-06-15 | 9.73 | 9.45 | 9.45 | 9.69 | 750400.0 | 9.17 |
2020-06-12 | 9.52 | 9.42 | 9.49 | 9.5 | 335000.0 | 8.99 |
2020-06-11 | 9.47 | 9.31 | 9.42 | 9.35 | 163100.0 | 8.85 |
2020-06-10 | 9.7 | 9.52 | 9.68 | 9.54 | 376700.0 | 9.03 |
2020-06-09 | 9.6 | 9.52 | 9.55 | 9.59 | 202000.0 | 9.08 |
2020-06-08 | 9.57 | 9.48 | 9.52 | 9.52 | 87700.0 | 9.01 |
2020-06-05 | 9.49 | 9.38 | 9.39 | 9.44 | 303800.0 | 8.94 |
2020-06-04 | 9.37 | 9.29 | 9.3 | 9.29 | 69200.0 | 8.8 |
2020-06-03 | 9.35 | 9.2 | 9.2 | 9.28 | 178000.0 | 8.79 |
2020-06-02 | 9.19 | 9.06 | 9.06 | 9.17 | 161400.0 | 8.68 |
2020-06-01 | 9.1 | 8.98 | 8.99 | 9.09 | 108600.0 | 8.61 |
2020-05-29 | 9.0 | 8.91 | 8.96 | 8.97 | 60500.0 | 8.49 |
2020-05-28 | 8.95 | 8.86 | 8.87 | 8.95 | 42900.0 | 8.47 |
2020-05-27 | 8.87 | 8.77 | 8.8 | 8.83 | 92100.0 | 8.36 |
2020-05-26 | 8.78 | 8.72 | 8.74 | 8.75 | 101300.0 | 8.28 |
2020-05-22 | 8.69 | 8.64 | 8.67 | 8.65 | 48700.0 | 8.19 |
2020-05-21 | 8.72 | 8.63 | 8.64 | 8.63 | 126600.0 | 8.17 |
2020-05-20 | 8.68 | 8.63 | 8.63 | 8.66 | 62900.0 | 8.2 |
2020-05-19 | 8.59 | 8.52 | 8.55 | 8.56 | 122300.0 | 8.1 |
2020-05-18 | 8.53 | 8.45 | 8.5 | 8.53 | 60600.0 | 8.08 |
2020-05-15 | 8.45 | 8.39 | 8.42 | 8.44 | 70900.0 | 7.93 |
2020-05-14 | 8.48 | 8.39 | 8.4 | 8.43 | 88900.0 | 7.92 |
2020-05-13 | 8.5 | 8.42 | 8.49 | 8.45 | 223700.0 | 7.94 |
2020-05-12 | 8.55 | 8.47 | 8.49 | 8.49 | 82400.0 | 7.98 |
2020-05-11 | 8.49 | 8.43 | 8.45 | 8.45 | 45000.0 | 7.94 |
2020-05-08 | 8.48 | 8.42 | 8.46 | 8.45 | 42300.0 | 7.94 |
2020-05-07 | 8.46 | 8.39 | 8.43 | 8.42 | 72100.0 | 7.92 |
2020-05-06 | 8.43 | 8.33 | 8.33 | 8.36 | 55300.0 | 7.86 |
2020-05-05 | 8.42 | 8.2 | 8.32 | 8.3 | 168500.0 | 7.8 |
2020-05-04 | 8.28 | 8.16 | 8.17 | 8.26 | 58200.0 | 7.76 |
2020-05-01 | 8.37 | 8.2 | 8.37 | 8.26 | 65600.0 | 7.76 |
2020-04-30 | 8.59 | 8.34 | 8.59 | 8.38 | 66900.0 | 7.88 |
2020-04-29 | 8.58 | 8.52 | 8.52 | 8.58 | 71400.0 | 8.07 |
2020-04-28 | 8.52 | 8.44 | 8.46 | 8.47 | 71800.0 | 7.96 |
2020-04-27 | 8.55 | 8.45 | 8.48 | 8.46 | 68500.0 | 7.95 |
2020-04-24 | 8.62 | 8.39 | 8.54 | 8.5 | 88300.0 | 7.99 |
2020-04-23 | 8.53 | 8.41 | 8.53 | 8.53 | 92500.0 | 8.02 |
2020-04-22 | 8.52 | 8.41 | 8.45 | 8.47 | 26800.0 | 7.96 |
2020-04-21 | 8.39 | 8.21 | 8.32 | 8.39 | 38400.0 | 7.89 |
2020-04-20 | 8.47 | 8.31 | 8.42 | 8.38 | 63600.0 | 7.88 |
2020-04-17 | 8.49 | 8.37 | 8.43 | 8.44 | 93300.0 | 7.93 |
2020-04-16 | 8.45 | 8.27 | 8.45 | 8.34 | 106700.0 | 7.84 |
2020-04-15 | 8.51 | 8.26 | 8.51 | 8.47 | 71400.0 | 7.96 |
2020-04-14 | 8.68 | 8.48 | 8.52 | 8.65 | 41700.0 | 8.07 |
2020-04-13 | 8.53 | 8.26 | 8.53 | 8.35 | 202100.0 | 7.79 |
2020-04-09 | 8.98 | 8.42 | 8.57 | 8.54 | 184700.0 | 7.97 |
2020-04-08 | 8.61 | 8.14 | 8.24 | 8.42 | 56800.0 | 7.86 |
2020-04-07 | 8.21 | 7.89 | 7.89 | 8.19 | 148900.0 | 7.64 |
2020-04-06 | 7.85 | 7.64 | 7.64 | 7.78 | 114700.0 | 7.26 |
2020-04-03 | 7.77 | 7.5 | 7.66 | 7.52 | 188500.0 | 7.02 |
2020-04-02 | 7.79 | 7.45 | 7.45 | 7.75 | 171400.0 | 7.23 |
2020-04-01 | 7.69 | 7.48 | 7.5 | 7.52 | 134500.0 | 7.02 |
2020-03-31 | 7.96 | 7.65 | 7.8 | 7.65 | 201100.0 | 7.14 |
2020-03-30 | 7.73 | 7.58 | 7.6 | 7.66 | 82500.0 | 7.15 |
2020-03-27 | 7.64 | 7.26 | 7.54 | 7.6 | 224500.0 | 7.09 |
2020-03-26 | 8.12 | 7.53 | 7.85 | 7.72 | 190500.0 | 7.2 |
2020-03-25 | 7.85 | 7.08 | 7.08 | 7.81 | 168900.0 | 7.29 |
2020-03-24 | 7.17 | 6.84 | 6.99 | 7.14 | 68200.0 | 6.66 |
2020-03-23 | 7.01 | 6.51 | 7.01 | 6.72 | 138400.0 | 6.27 |
2020-03-20 | 7.8 | 6.94 | 7.09 | 7.21 | 183700.0 | 6.73 |
2020-03-19 | 6.99 | 5.8 | 6.52 | 6.88 | 224300.0 | 6.42 |
2020-03-18 | 7.84 | 6.65 | 7.8 | 6.68 | 229800.0 | 6.23 |
2020-03-17 | 8.25 | 7.92 | 8.06 | 8.22 | 184900.0 | 7.67 |
2020-03-16 | 8.47 | 7.89 | 8.47 | 8.04 | 223900.0 | 7.45 |
2020-03-13 | 9.12 | 8.85 | 9.01 | 8.97 | 356300.0 | 8.31 |
2020-03-12 | 9.5 | 8.72 | 9.46 | 8.79 | 282200.0 | 8.14 |
2020-03-11 | 9.86 | 9.63 | 9.71 | 9.65 | 63100.0 | 8.94 |
2020-03-10 | 10.11 | 9.79 | 10.11 | 9.98 | 89200.0 | 9.24 |
2020-03-09 | 10.25 | 9.81 | 10.25 | 9.9 | 329400.0 | 9.17 |
2020-03-06 | 10.47 | 10.32 | 10.43 | 10.47 | 44200.0 | 9.7 |
2020-03-05 | 10.67 | 10.52 | 10.65 | 10.58 | 136000.0 | 9.8 |
2020-03-04 | 10.79 | 10.63 | 10.65 | 10.76 | 116300.0 | 9.96 |
2020-03-03 | 10.7 | 10.48 | 10.52 | 10.57 | 130200.0 | 9.79 |
2020-03-02 | 10.52 | 10.31 | 10.31 | 10.51 | 122400.0 | 9.73 |
2020-02-28 | 10.63 | 10.31 | 10.63 | 10.32 | 219300.0 | 9.56 |
2020-02-27 | 10.88 | 10.63 | 10.88 | 10.8 | 186700.0 | 10.0 |
2020-02-26 | 11.05 | 10.91 | 11.03 | 10.92 | 60600.0 | 10.11 |
2020-02-25 | 11.09 | 10.94 | 11.08 | 10.98 | 136300.0 | 10.17 |
2020-02-24 | 11.17 | 10.99 | 11.17 | 11.01 | 85400.0 | 10.2 |
2020-02-21 | 11.21 | 11.17 | 11.19 | 11.18 | 43500.0 | 10.35 |
2020-02-20 | 11.18 | 11.15 | 11.15 | 11.18 | 35800.0 | 10.35 |
2020-02-19 | 11.19 | 11.13 | 11.17 | 11.19 | 55500.0 | 10.36 |
2020-02-18 | 11.17 | 11.12 | 11.12 | 11.17 | 56400.0 | 10.34 |