名前 | Pimco New York Municipal Income Fund II Common Shares of Beneficial Interest |
ティッカー | PNI |
国 | United States |
上場年 | 2002.0 |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 11.47 | 11.35 | 11.47 | 11.35 | 29000.0 | 11.35 |
2021-02-12 | 11.58 | 11.47 | 11.51 | 11.47 | 8200.0 | 11.47 |
2021-02-11 | 11.6 | 11.52 | 11.52 | 11.52 | 6000.0 | 11.52 |
2021-02-10 | 11.64 | 11.42 | 11.64 | 11.44 | 18700.0 | 11.44 |
2021-02-09 | 11.7 | 11.64 | 11.7 | 11.65 | 38300.0 | 11.61 |
2021-02-08 | 11.69 | 11.57 | 11.66 | 11.69 | 21200.0 | 11.65 |
2021-02-05 | 11.58 | 11.4 | 11.45 | 11.55 | 19800.0 | 11.51 |
2021-02-04 | 11.42 | 11.37 | 11.41 | 11.41 | 9400.0 | 11.37 |
2021-02-03 | 11.4 | 11.33 | 11.38 | 11.35 | 17400.0 | 11.31 |
2021-02-02 | 11.37 | 11.26 | 11.27 | 11.36 | 14100.0 | 11.32 |
2021-02-01 | 11.35 | 11.23 | 11.32 | 11.27 | 25500.0 | 11.23 |
2021-01-29 | 11.31 | 11.15 | 11.2 | 11.22 | 9200.0 | 11.18 |
2021-01-28 | 11.22 | 11.18 | 11.18 | 11.2 | 9200.0 | 11.16 |
2021-01-27 | 11.24 | 11.09 | 11.09 | 11.09 | 18300.0 | 11.05 |
2021-01-26 | 11.19 | 11.07 | 11.1 | 11.16 | 16100.0 | 11.12 |
2021-01-25 | 11.34 | 11.03 | 11.26 | 11.03 | 19600.0 | 10.99 |
2021-01-22 | 11.3 | 11.22 | 11.3 | 11.26 | 9900.0 | 11.22 |
2021-01-21 | 11.26 | 11.22 | 11.22 | 11.25 | 14200.0 | 11.21 |
2021-01-20 | 11.18 | 11.12 | 11.12 | 11.18 | 8600.0 | 11.14 |
2021-01-19 | 11.22 | 10.99 | 11.22 | 11.09 | 17700.0 | 11.05 |
2021-01-15 | 11.25 | 11.22 | 11.25 | 11.22 | 4200.0 | 11.18 |
2021-01-14 | 11.26 | 11.16 | 11.16 | 11.2 | 9700.0 | 11.16 |
2021-01-13 | 11.17 | 11.1 | 11.1 | 11.17 | 14400.0 | 11.13 |
2021-01-12 | 11.11 | 11.03 | 11.05 | 11.09 | 13000.0 | 11.01 |
2021-01-11 | 11.11 | 10.95 | 11.05 | 11.1 | 29900.0 | 11.02 |
2021-01-08 | 11.15 | 10.97 | 11.15 | 11.11 | 19800.0 | 11.03 |
2021-01-07 | 11.14 | 10.94 | 11.0 | 11.11 | 35700.0 | 11.03 |
2021-01-06 | 10.98 | 10.92 | 10.95 | 10.98 | 28400.0 | 10.9 |
2021-01-05 | 10.95 | 10.89 | 10.89 | 10.94 | 12300.0 | 10.86 |
2021-01-04 | 10.95 | 10.85 | 10.93 | 10.87 | 20100.0 | 10.79 |
2020-12-31 | 10.89 | 10.84 | 10.87 | 10.87 | 20600.0 | 10.79 |
2020-12-30 | 10.86 | 10.77 | 10.77 | 10.83 | 38200.0 | 10.75 |
2020-12-29 | 10.8 | 10.72 | 10.76 | 10.78 | 16200.0 | 10.7 |
2020-12-28 | 10.79 | 10.71 | 10.75 | 10.76 | 16000.0 | 10.68 |
2020-12-24 | 10.8 | 10.67 | 10.67 | 10.79 | 23600.0 | 10.71 |
2020-12-23 | 10.7 | 10.64 | 10.64 | 10.67 | 22500.0 | 10.6 |
2020-12-22 | 10.64 | 10.59 | 10.62 | 10.61 | 18500.0 | 10.54 |
2020-12-21 | 10.62 | 10.48 | 10.48 | 10.62 | 39400.0 | 10.55 |
2020-12-18 | 10.58 | 10.54 | 10.55 | 10.56 | 13000.0 | 10.49 |
2020-12-17 | 10.58 | 10.51 | 10.56 | 10.52 | 20400.0 | 10.45 |
2020-12-16 | 10.63 | 10.56 | 10.61 | 10.56 | 30700.0 | 10.49 |
2020-12-15 | 10.71 | 10.61 | 10.66 | 10.62 | 30400.0 | 10.55 |
2020-12-14 | 10.67 | 10.59 | 10.59 | 10.63 | 47600.0 | 10.56 |
2020-12-11 | 10.68 | 10.6 | 10.64 | 10.65 | 25800.0 | 10.58 |
2020-12-10 | 10.68 | 10.59 | 10.68 | 10.65 | 18800.0 | 10.58 |
2020-12-09 | 10.75 | 10.67 | 10.67 | 10.67 | 18800.0 | 10.56 |
2020-12-08 | 10.72 | 10.65 | 10.65 | 10.71 | 10500.0 | 10.59 |
2020-12-07 | 10.67 | 10.54 | 10.54 | 10.63 | 37300.0 | 10.52 |
2020-12-04 | 10.63 | 10.58 | 10.62 | 10.63 | 26500.0 | 10.52 |
2020-12-03 | 10.61 | 10.51 | 10.51 | 10.58 | 40800.0 | 10.47 |
2020-12-02 | 10.62 | 10.53 | 10.62 | 10.55 | 46400.0 | 10.44 |
2020-12-01 | 10.72 | 10.5 | 10.72 | 10.55 | 52200.0 | 10.44 |
2020-11-30 | 10.67 | 10.64 | 10.64 | 10.65 | 13200.0 | 10.54 |
2020-11-27 | 10.64 | 10.56 | 10.56 | 10.64 | 8700.0 | 10.53 |
2020-11-25 | 10.6 | 10.48 | 10.48 | 10.56 | 18600.0 | 10.45 |
2020-11-24 | 10.54 | 10.45 | 10.45 | 10.51 | 31400.0 | 10.4 |
2020-11-23 | 10.44 | 10.39 | 10.39 | 10.43 | 28600.0 | 10.32 |
2020-11-20 | 10.42 | 10.37 | 10.4 | 10.39 | 24300.0 | 10.28 |
2020-11-19 | 10.56 | 10.38 | 10.47 | 10.4 | 30500.0 | 10.29 |
2020-11-18 | 10.45 | 10.41 | 10.42 | 10.45 | 15200.0 | 10.34 |
2020-11-17 | 10.44 | 10.41 | 10.44 | 10.41 | 17200.0 | 10.3 |
2020-11-16 | 10.47 | 10.4 | 10.47 | 10.4 | 22900.0 | 10.29 |
2020-11-13 | 10.49 | 10.35 | 10.49 | 10.45 | 13000.0 | 10.34 |
2020-11-12 | 10.49 | 10.41 | 10.49 | 10.48 | 18500.0 | 10.37 |
2020-11-11 | 10.49 | 10.46 | 10.49 | 10.48 | 2300.0 | 10.37 |
2020-11-10 | 10.5 | 10.48 | 10.48 | 10.5 | 8700.0 | 10.39 |
2020-11-09 | 10.64 | 10.4 | 10.64 | 10.48 | 22000.0 | 10.33 |
2020-11-06 | 10.49 | 10.44 | 10.44 | 10.49 | 17100.0 | 10.34 |
2020-11-05 | 10.45 | 10.42 | 10.42 | 10.44 | 24700.0 | 10.29 |
2020-11-04 | 10.42 | 10.32 | 10.32 | 10.37 | 17400.0 | 10.22 |
2020-11-03 | 10.31 | 10.19 | 10.2 | 10.25 | 25400.0 | 10.1 |
2020-11-02 | 10.25 | 10.09 | 10.25 | 10.14 | 17400.0 | 9.99 |
2020-10-30 | 10.15 | 10.05 | 10.12 | 10.15 | 23800.0 | 10.0 |
2020-10-29 | 10.19 | 10.06 | 10.16 | 10.15 | 17800.0 | 10.0 |
2020-10-28 | 10.21 | 10.11 | 10.21 | 10.12 | 25900.0 | 9.97 |
2020-10-27 | 10.32 | 10.02 | 10.32 | 10.24 | 27500.0 | 10.09 |
2020-10-26 | 10.35 | 10.26 | 10.35 | 10.28 | 13800.0 | 10.13 |
2020-10-23 | 10.42 | 10.34 | 10.4 | 10.35 | 12100.0 | 10.2 |
2020-10-22 | 10.4 | 10.33 | 10.38 | 10.39 | 16100.0 | 10.24 |
2020-10-21 | 10.4 | 10.34 | 10.4 | 10.35 | 17300.0 | 10.2 |
2020-10-20 | 10.45 | 10.37 | 10.39 | 10.41 | 27700.0 | 10.26 |
2020-10-19 | 10.47 | 10.37 | 10.41 | 10.39 | 27100.0 | 10.24 |
2020-10-16 | 10.44 | 10.35 | 10.35 | 10.41 | 9600.0 | 10.26 |
2020-10-15 | 10.48 | 10.42 | 10.45 | 10.46 | 3800.0 | 10.31 |
2020-10-14 | 10.48 | 10.41 | 10.41 | 10.46 | 2900.0 | 10.31 |
2020-10-13 | 10.45 | 10.43 | 10.43 | 10.45 | 7600.0 | 10.3 |
2020-10-12 | 10.55 | 10.4 | 10.55 | 10.45 | 11500.0 | 10.3 |
2020-10-09 | 10.45 | 10.41 | 10.41 | 10.44 | 6800.0 | 10.29 |
2020-10-08 | 10.48 | 10.42 | 10.48 | 10.46 | 10100.0 | 10.27 |
2020-10-07 | 10.55 | 10.37 | 10.37 | 10.43 | 10000.0 | 10.24 |
2020-10-06 | 10.66 | 10.07 | 10.64 | 10.39 | 28600.0 | 10.2 |
2020-10-05 | 10.67 | 10.52 | 10.65 | 10.53 | 18000.0 | 10.34 |
2020-10-02 | 10.67 | 10.57 | 10.62 | 10.63 | 15000.0 | 10.44 |
2020-10-01 | 10.8 | 10.6 | 10.8 | 10.66 | 14900.0 | 10.46 |
2020-09-30 | 10.76 | 10.59 | 10.63 | 10.73 | 9700.0 | 10.53 |
2020-09-29 | 10.8 | 10.62 | 10.8 | 10.62 | 23100.0 | 10.43 |
2020-09-28 | 10.82 | 10.74 | 10.8 | 10.74 | 3400.0 | 10.54 |
2020-09-25 | 10.77 | 10.75 | 10.76 | 10.75 | 5900.0 | 10.55 |
2020-09-24 | 10.79 | 10.7 | 10.7 | 10.72 | 6100.0 | 10.52 |
2020-09-23 | 10.83 | 10.64 | 10.83 | 10.64 | 9600.0 | 10.45 |
2020-09-22 | 10.92 | 10.78 | 10.84 | 10.79 | 14800.0 | 10.59 |
2020-09-21 | 10.85 | 10.82 | 10.85 | 10.84 | 7000.0 | 10.64 |
2020-09-18 | 11.07 | 10.85 | 10.94 | 10.85 | 26600.0 | 10.65 |
2020-09-17 | 10.94 | 10.85 | 10.94 | 10.86 | 3100.0 | 10.66 |
2020-09-16 | 10.95 | 10.87 | 10.95 | 10.87 | 6900.0 | 10.67 |
2020-09-15 | 11.05 | 10.85 | 11.02 | 10.94 | 9300.0 | 10.74 |
2020-09-14 | 11.12 | 10.98 | 10.98 | 11.02 | 5600.0 | 10.82 |
2020-09-11 | 11.05 | 11.0 | 11.0 | 11.02 | 6900.0 | 10.82 |
2020-09-10 | 11.01 | 10.92 | 10.92 | 10.97 | 3200.0 | 10.77 |
2020-09-09 | 11.01 | 10.92 | 10.95 | 10.94 | 17800.0 | 10.7 |
2020-09-08 | 10.97 | 10.83 | 10.97 | 10.9 | 10000.0 | 10.66 |
2020-09-04 | 10.96 | 10.85 | 10.96 | 10.96 | 9500.0 | 10.72 |
2020-09-03 | 11.09 | 10.91 | 11.08 | 11.01 | 17400.0 | 10.77 |
2020-09-02 | 11.05 | 10.97 | 10.97 | 11.05 | 8000.0 | 10.81 |
2020-09-01 | 11.09 | 10.9 | 11.09 | 11.01 | 29200.0 | 10.77 |
2020-08-31 | 11.1 | 11.01 | 11.01 | 11.05 | 16500.0 | 10.81 |
2020-08-28 | 11.07 | 10.79 | 10.83 | 11.07 | 29000.0 | 10.83 |
2020-08-27 | 10.91 | 10.7 | 10.91 | 10.74 | 13400.0 | 10.5 |
2020-08-26 | 10.92 | 10.86 | 10.9 | 10.91 | 32900.0 | 10.67 |
2020-08-25 | 10.86 | 10.78 | 10.84 | 10.86 | 13200.0 | 10.62 |
2020-08-24 | 10.87 | 10.79 | 10.82 | 10.84 | 18200.0 | 10.6 |
2020-08-21 | 10.87 | 10.75 | 10.82 | 10.76 | 17900.0 | 10.52 |
2020-08-20 | 10.96 | 10.83 | 10.91 | 10.91 | 15000.0 | 10.67 |
2020-08-19 | 10.98 | 10.86 | 10.95 | 10.88 | 10600.0 | 10.64 |
2020-08-18 | 11.02 | 10.94 | 10.95 | 10.95 | 11900.0 | 10.71 |
2020-08-17 | 11.08 | 10.91 | 10.95 | 11.05 | 28700.0 | 10.81 |
2020-08-14 | 11.0 | 10.93 | 11.0 | 10.94 | 17600.0 | 10.7 |
2020-08-13 | 11.07 | 10.97 | 11.07 | 10.99 | 31000.0 | 10.75 |
2020-08-12 | 11.11 | 11.02 | 11.08 | 11.04 | 18500.0 | 10.8 |
2020-08-11 | 11.21 | 11.01 | 11.2 | 11.11 | 22000.0 | 10.83 |
2020-08-10 | 11.24 | 11.15 | 11.17 | 11.15 | 16900.0 | 10.87 |
2020-08-07 | 11.2 | 11.14 | 11.17 | 11.15 | 20400.0 | 10.87 |
2020-08-06 | 11.25 | 11.1 | 11.12 | 11.19 | 20600.0 | 10.91 |
2020-08-05 | 11.1 | 10.99 | 11.03 | 11.07 | 27800.0 | 10.79 |
2020-08-04 | 11.03 | 10.92 | 10.93 | 10.96 | 13300.0 | 10.68 |
2020-08-03 | 11.02 | 10.79 | 10.79 | 10.93 | 44700.0 | 10.65 |
2020-07-31 | 10.97 | 10.75 | 10.77 | 10.88 | 35500.0 | 10.6 |
2020-07-30 | 10.95 | 10.75 | 10.77 | 10.95 | 29300.0 | 10.67 |
2020-07-29 | 10.78 | 10.74 | 10.77 | 10.77 | 14900.0 | 10.5 |
2020-07-28 | 10.71 | 10.67 | 10.67 | 10.71 | 27800.0 | 10.44 |
2020-07-27 | 10.66 | 10.58 | 10.58 | 10.63 | 22500.0 | 10.36 |
2020-07-24 | 10.66 | 10.55 | 10.65 | 10.55 | 28800.0 | 10.28 |
2020-07-23 | 10.69 | 10.57 | 10.69 | 10.57 | 16300.0 | 10.3 |
2020-07-22 | 10.71 | 10.59 | 10.71 | 10.6 | 37600.0 | 10.33 |
2020-07-21 | 10.8 | 10.28 | 10.8 | 10.64 | 54900.0 | 10.37 |
2020-07-20 | 10.76 | 10.68 | 10.68 | 10.76 | 9200.0 | 10.49 |
2020-07-17 | 10.68 | 10.65 | 10.65 | 10.65 | 4600.0 | 10.38 |
2020-07-16 | 10.69 | 10.55 | 10.55 | 10.62 | 11300.0 | 10.35 |
2020-07-15 | 10.63 | 10.6 | 10.6 | 10.63 | 1600.0 | 10.36 |
2020-07-14 | 10.7 | 10.59 | 10.7 | 10.6 | 16400.0 | 10.33 |
2020-07-13 | 10.84 | 10.59 | 10.75 | 10.6 | 38000.0 | 10.33 |
2020-07-10 | 10.79 | 10.64 | 10.65 | 10.72 | 15200.0 | 10.45 |
2020-07-09 | 10.68 | 10.6 | 10.67 | 10.64 | 14100.0 | 10.33 |
2020-07-08 | 10.63 | 10.51 | 10.51 | 10.63 | 21100.0 | 10.32 |
2020-07-07 | 10.54 | 10.47 | 10.47 | 10.51 | 16600.0 | 10.2 |
2020-07-06 | 10.47 | 10.41 | 10.42 | 10.42 | 24600.0 | 10.12 |
2020-07-02 | 10.53 | 10.4 | 10.47 | 10.4 | 30200.0 | 10.1 |
2020-07-01 | 10.48 | 10.36 | 10.48 | 10.37 | 47400.0 | 10.07 |
2020-06-30 | 10.47 | 10.36 | 10.44 | 10.36 | 33500.0 | 10.06 |
2020-06-29 | 10.5 | 10.36 | 10.5 | 10.41 | 22000.0 | 10.11 |
2020-06-26 | 10.5 | 10.38 | 10.45 | 10.42 | 24600.0 | 10.12 |
2020-06-25 | 10.54 | 10.35 | 10.44 | 10.41 | 17000.0 | 10.11 |
2020-06-24 | 10.55 | 10.36 | 10.55 | 10.41 | 32300.0 | 10.11 |
2020-06-23 | 10.56 | 10.48 | 10.55 | 10.49 | 19900.0 | 10.19 |
2020-06-22 | 10.54 | 10.44 | 10.47 | 10.48 | 12200.0 | 10.18 |
2020-06-19 | 10.54 | 10.46 | 10.51 | 10.5 | 7600.0 | 10.19 |
2020-06-18 | 10.52 | 10.44 | 10.44 | 10.46 | 9400.0 | 10.16 |
2020-06-17 | 10.47 | 10.42 | 10.42 | 10.46 | 21200.0 | 10.16 |
2020-06-16 | 10.42 | 10.27 | 10.27 | 10.42 | 33200.0 | 10.12 |
2020-06-15 | 10.38 | 10.2 | 10.22 | 10.29 | 27400.0 | 9.99 |
2020-06-12 | 10.3 | 10.23 | 10.25 | 10.23 | 12300.0 | 9.93 |
2020-06-11 | 10.38 | 10.22 | 10.28 | 10.22 | 20500.0 | 9.92 |
2020-06-10 | 10.44 | 10.35 | 10.35 | 10.38 | 18200.0 | 10.08 |
2020-06-09 | 10.47 | 10.34 | 10.34 | 10.42 | 28300.0 | 10.08 |
2020-06-08 | 10.38 | 10.33 | 10.38 | 10.36 | 19000.0 | 10.02 |
2020-06-05 | 10.38 | 10.3 | 10.38 | 10.34 | 23000.0 | 10.0 |
2020-06-04 | 10.46 | 10.34 | 10.46 | 10.34 | 18600.0 | 10.0 |
2020-06-03 | 10.48 | 10.39 | 10.47 | 10.39 | 11300.0 | 10.05 |
2020-06-02 | 10.5 | 10.43 | 10.47 | 10.43 | 40900.0 | 10.09 |
2020-06-01 | 10.57 | 10.45 | 10.53 | 10.45 | 14100.0 | 10.11 |
2020-05-29 | 10.44 | 10.38 | 10.4 | 10.42 | 16100.0 | 10.08 |
2020-05-28 | 10.37 | 10.25 | 10.31 | 10.33 | 23100.0 | 9.99 |
2020-05-27 | 10.44 | 10.13 | 10.44 | 10.29 | 40900.0 | 9.95 |
2020-05-26 | 10.35 | 10.25 | 10.35 | 10.25 | 13700.0 | 9.91 |
2020-05-22 | 10.29 | 10.19 | 10.27 | 10.28 | 7200.0 | 9.94 |
2020-05-21 | 10.28 | 10.17 | 10.21 | 10.23 | 18300.0 | 9.89 |
2020-05-20 | 10.21 | 10.04 | 10.09 | 10.21 | 16100.0 | 9.88 |
2020-05-19 | 10.09 | 10.03 | 10.07 | 10.09 | 10200.0 | 9.76 |
2020-05-18 | 10.14 | 10.0 | 10.14 | 10.0 | 10800.0 | 9.67 |
2020-05-15 | 10.04 | 9.96 | 10.01 | 10.04 | 15100.0 | 9.71 |
2020-05-14 | 10.02 | 9.76 | 9.88 | 9.95 | 13100.0 | 9.62 |
2020-05-13 | 10.12 | 9.92 | 10.12 | 9.92 | 14200.0 | 9.59 |
2020-05-12 | 10.08 | 9.94 | 9.99 | 10.08 | 20700.0 | 9.75 |
2020-05-11 | 10.05 | 9.96 | 10.0 | 9.99 | 17900.0 | 9.66 |
2020-05-08 | 10.02 | 9.93 | 10.02 | 9.98 | 13400.0 | 9.65 |
2020-05-07 | 10.0 | 9.93 | 10.0 | 9.94 | 14500.0 | 9.58 |
2020-05-06 | 9.97 | 9.9 | 9.95 | 9.9 | 24700.0 | 9.54 |
2020-05-05 | 9.94 | 9.73 | 9.89 | 9.93 | 55900.0 | 9.57 |
2020-05-04 | 9.71 | 9.62 | 9.64 | 9.64 | 30100.0 | 9.29 |
2020-05-01 | 9.69 | 9.4 | 9.41 | 9.67 | 48100.0 | 9.32 |
2020-04-30 | 9.54 | 9.17 | 9.49 | 9.38 | 67800.0 | 9.04 |
2020-04-29 | 9.82 | 9.4 | 9.75 | 9.49 | 114600.0 | 9.14 |
2020-04-28 | 9.52 | 9.36 | 9.36 | 9.45 | 72700.0 | 9.1 |
2020-04-27 | 9.51 | 9.23 | 9.49 | 9.3 | 89400.0 | 8.96 |
2020-04-24 | 9.55 | 9.36 | 9.53 | 9.5 | 36600.0 | 9.15 |
2020-04-23 | 9.63 | 9.49 | 9.63 | 9.52 | 39000.0 | 9.17 |
2020-04-22 | 9.64 | 9.48 | 9.57 | 9.52 | 76400.0 | 9.17 |
2020-04-21 | 9.68 | 9.5 | 9.54 | 9.52 | 25800.0 | 9.17 |
2020-04-20 | 9.91 | 9.62 | 9.9 | 9.62 | 91300.0 | 9.27 |
2020-04-17 | 9.93 | 9.79 | 9.9 | 9.9 | 49700.0 | 9.54 |
2020-04-16 | 9.96 | 9.87 | 9.88 | 9.93 | 24700.0 | 9.57 |
2020-04-15 | 9.92 | 9.72 | 9.72 | 9.92 | 10800.0 | 9.56 |
2020-04-14 | 9.95 | 9.74 | 9.8 | 9.86 | 67600.0 | 9.5 |
2020-04-13 | 10.16 | 9.56 | 9.81 | 9.78 | 48400.0 | 9.42 |
2020-04-09 | 9.94 | 9.66 | 9.72 | 9.74 | 45900.0 | 9.38 |
2020-04-08 | 9.58 | 9.4 | 9.4 | 9.54 | 90000.0 | 9.15 |
2020-04-07 | 9.84 | 9.33 | 9.62 | 9.35 | 131100.0 | 8.97 |
2020-04-06 | 9.55 | 9.28 | 9.53 | 9.47 | 29500.0 | 9.08 |
2020-04-03 | 9.48 | 9.02 | 9.48 | 9.3 | 65200.0 | 8.92 |
2020-04-02 | 9.66 | 9.25 | 9.65 | 9.49 | 30800.0 | 9.1 |
2020-04-01 | 9.96 | 9.26 | 9.92 | 9.47 | 46600.0 | 9.08 |
2020-03-31 | 10.2 | 9.55 | 10.2 | 9.77 | 109100.0 | 9.37 |
2020-03-30 | 10.3 | 10.12 | 10.15 | 10.14 | 29600.0 | 9.73 |
2020-03-27 | 10.23 | 9.85 | 10.0 | 10.11 | 28800.0 | 9.7 |
2020-03-26 | 10.23 | 9.8 | 9.8 | 10.11 | 56400.0 | 9.7 |
2020-03-25 | 9.75 | 8.9 | 9.01 | 9.6 | 79100.0 | 9.21 |
2020-03-24 | 8.91 | 8.01 | 8.58 | 8.91 | 32900.0 | 8.55 |
2020-03-23 | 9.0 | 8.0 | 9.0 | 8.37 | 34300.0 | 8.03 |
2020-03-20 | 9.33 | 8.42 | 8.8 | 9.01 | 79600.0 | 8.64 |
2020-03-19 | 8.8 | 7.08 | 8.37 | 8.8 | 81400.0 | 8.44 |
2020-03-18 | 9.7 | 7.96 | 9.62 | 8.62 | 149400.0 | 8.27 |
2020-03-17 | 10.49 | 9.95 | 9.95 | 10.12 | 22400.0 | 9.71 |
2020-03-16 | 10.34 | 10.08 | 10.19 | 10.15 | 42200.0 | 9.74 |
2020-03-13 | 10.68 | 10.19 | 10.54 | 10.68 | 70100.0 | 10.25 |
2020-03-12 | 11.38 | 9.95 | 11.38 | 10.04 | 148400.0 | 9.63 |
2020-03-11 | 12.0 | 11.45 | 12.0 | 11.61 | 52600.0 | 11.14 |
2020-03-10 | 12.04 | 11.49 | 11.69 | 11.9 | 37900.0 | 11.38 |
2020-03-09 | 12.25 | 11.39 | 12.25 | 12.01 | 38000.0 | 11.48 |
2020-03-06 | 12.39 | 12.17 | 12.29 | 12.39 | 9900.0 | 11.85 |
2020-03-05 | 12.36 | 12.26 | 12.36 | 12.3 | 7200.0 | 11.76 |
2020-03-04 | 12.39 | 12.22 | 12.22 | 12.33 | 14500.0 | 11.79 |
2020-03-03 | 12.56 | 12.15 | 12.24 | 12.26 | 36100.0 | 11.72 |
2020-03-02 | 12.3 | 11.83 | 11.83 | 12.16 | 50300.0 | 11.63 |
2020-02-28 | 12.46 | 12.0 | 12.33 | 12.21 | 54600.0 | 11.67 |
2020-02-27 | 12.79 | 12.22 | 12.23 | 12.79 | 36600.0 | 12.23 |
2020-02-26 | 12.4 | 12.23 | 12.4 | 12.23 | 70200.0 | 11.69 |
2020-02-25 | 12.31 | 12.27 | 12.29 | 12.29 | 33000.0 | 11.75 |
2020-02-24 | 12.31 | 12.26 | 12.31 | 12.3 | 45400.0 | 11.76 |
2020-02-21 | 12.29 | 12.25 | 12.25 | 12.27 | 9300.0 | 11.73 |
2020-02-20 | 12.28 | 12.26 | 12.27 | 12.27 | 4000.0 | 11.73 |
2020-02-19 | 12.28 | 12.22 | 12.23 | 12.28 | 11500.0 | 11.74 |
2020-02-18 | 12.3 | 12.24 | 12.25 | 12.27 | 13200.0 | 11.73 |