名前 | Invesco Municipal Opportunity Trust Common Stock |
ティッカー | VMO |
国 | United States |
上場年 | nan |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 13.29 | 13.17 | 13.28 | 13.19 | 141900.0 | 13.19 |
2021-02-12 | 13.35 | 13.26 | 13.34 | 13.28 | 121900.0 | 13.28 |
2021-02-11 | 13.39 | 13.27 | 13.39 | 13.34 | 103100.0 | 13.34 |
2021-02-10 | 13.45 | 13.38 | 13.41 | 13.42 | 105800.0 | 13.37 |
2021-02-09 | 13.38 | 13.28 | 13.28 | 13.37 | 141300.0 | 13.32 |
2021-02-08 | 13.32 | 13.13 | 13.18 | 13.29 | 174100.0 | 13.24 |
2021-02-05 | 13.19 | 13.11 | 13.12 | 13.17 | 136400.0 | 13.12 |
2021-02-04 | 13.12 | 13.06 | 13.12 | 13.1 | 137300.0 | 13.05 |
2021-02-03 | 13.17 | 13.09 | 13.16 | 13.1 | 105700.0 | 13.05 |
2021-02-02 | 13.16 | 13.11 | 13.11 | 13.14 | 110200.0 | 13.09 |
2021-02-01 | 13.16 | 13.1 | 13.1 | 13.13 | 144900.0 | 13.08 |
2021-01-29 | 13.15 | 13.04 | 13.13 | 13.11 | 125200.0 | 13.06 |
2021-01-28 | 13.12 | 13.05 | 13.07 | 13.11 | 111900.0 | 13.06 |
2021-01-27 | 13.05 | 13.01 | 13.01 | 13.05 | 82300.0 | 13.0 |
2021-01-26 | 13.03 | 12.99 | 13.0 | 13.01 | 122900.0 | 12.96 |
2021-01-25 | 13.0 | 12.96 | 12.98 | 12.98 | 77400.0 | 12.93 |
2021-01-22 | 12.98 | 12.9 | 12.93 | 12.96 | 96700.0 | 12.91 |
2021-01-21 | 12.95 | 12.85 | 12.87 | 12.92 | 182200.0 | 12.87 |
2021-01-20 | 12.89 | 12.76 | 12.82 | 12.88 | 243500.0 | 12.83 |
2021-01-19 | 12.86 | 12.76 | 12.79 | 12.78 | 147100.0 | 12.73 |
2021-01-15 | 12.87 | 12.78 | 12.87 | 12.81 | 75000.0 | 12.76 |
2021-01-14 | 12.84 | 12.79 | 12.82 | 12.82 | 117600.0 | 12.77 |
2021-01-13 | 12.9 | 12.8 | 12.85 | 12.88 | 203000.0 | 12.77 |
2021-01-12 | 12.85 | 12.77 | 12.79 | 12.82 | 133000.0 | 12.71 |
2021-01-11 | 12.84 | 12.77 | 12.8 | 12.8 | 158300.0 | 12.7 |
2021-01-08 | 12.84 | 12.71 | 12.76 | 12.8 | 112700.0 | 12.7 |
2021-01-07 | 12.82 | 12.72 | 12.77 | 12.77 | 91100.0 | 12.67 |
2021-01-06 | 12.92 | 12.76 | 12.9 | 12.79 | 158400.0 | 12.69 |
2021-01-05 | 12.93 | 12.89 | 12.89 | 12.92 | 70800.0 | 12.81 |
2021-01-04 | 12.91 | 12.82 | 12.87 | 12.89 | 147800.0 | 12.78 |
2020-12-31 | 12.91 | 12.75 | 12.79 | 12.82 | 178200.0 | 12.71 |
2020-12-30 | 12.8 | 12.65 | 12.66 | 12.75 | 231300.0 | 12.65 |
2020-12-29 | 12.69 | 12.55 | 12.57 | 12.67 | 143600.0 | 12.57 |
2020-12-28 | 12.67 | 12.57 | 12.67 | 12.59 | 116300.0 | 12.49 |
2020-12-24 | 12.66 | 12.58 | 12.58 | 12.66 | 72300.0 | 12.56 |
2020-12-23 | 12.67 | 12.55 | 12.66 | 12.55 | 245200.0 | 12.45 |
2020-12-22 | 12.67 | 12.59 | 12.61 | 12.66 | 148000.0 | 12.56 |
2020-12-21 | 12.65 | 12.58 | 12.62 | 12.6 | 126200.0 | 12.5 |
2020-12-18 | 12.62 | 12.5 | 12.5 | 12.62 | 153000.0 | 12.52 |
2020-12-17 | 12.66 | 12.5 | 12.66 | 12.52 | 180500.0 | 12.42 |
2020-12-16 | 12.78 | 12.59 | 12.77 | 12.61 | 202300.0 | 12.51 |
2020-12-15 | 12.84 | 12.78 | 12.78 | 12.79 | 80100.0 | 12.69 |
2020-12-14 | 12.94 | 12.78 | 12.91 | 12.79 | 223700.0 | 12.69 |
2020-12-11 | 12.99 | 12.9 | 12.9 | 12.97 | 111700.0 | 12.81 |
2020-12-10 | 12.93 | 12.87 | 12.88 | 12.92 | 63400.0 | 12.76 |
2020-12-09 | 12.93 | 12.82 | 12.84 | 12.88 | 111900.0 | 12.72 |
2020-12-08 | 12.87 | 12.78 | 12.8 | 12.84 | 65300.0 | 12.68 |
2020-12-07 | 12.83 | 12.75 | 12.78 | 12.81 | 101300.0 | 12.65 |
2020-12-04 | 12.78 | 12.68 | 12.69 | 12.77 | 89000.0 | 12.61 |
2020-12-03 | 12.71 | 12.64 | 12.68 | 12.71 | 85100.0 | 12.56 |
2020-12-02 | 12.7 | 12.6 | 12.6 | 12.67 | 102300.0 | 12.52 |
2020-12-01 | 12.67 | 12.6 | 12.61 | 12.62 | 78400.0 | 12.47 |
2020-11-30 | 12.7 | 12.58 | 12.69 | 12.61 | 101100.0 | 12.46 |
2020-11-27 | 12.66 | 12.56 | 12.56 | 12.65 | 39900.0 | 12.5 |
2020-11-25 | 12.58 | 12.51 | 12.54 | 12.57 | 83500.0 | 12.42 |
2020-11-24 | 12.54 | 12.49 | 12.5 | 12.52 | 49600.0 | 12.37 |
2020-11-23 | 12.5 | 12.44 | 12.46 | 12.48 | 76100.0 | 12.33 |
2020-11-20 | 12.47 | 12.42 | 12.42 | 12.43 | 62300.0 | 12.28 |
2020-11-19 | 12.49 | 12.41 | 12.41 | 12.44 | 67700.0 | 12.29 |
2020-11-18 | 12.47 | 12.4 | 12.41 | 12.42 | 62600.0 | 12.27 |
2020-11-17 | 12.45 | 12.36 | 12.37 | 12.42 | 70100.0 | 12.27 |
2020-11-16 | 12.46 | 12.35 | 12.38 | 12.39 | 127700.0 | 12.24 |
2020-11-13 | 12.46 | 12.33 | 12.39 | 12.38 | 221400.0 | 12.23 |
2020-11-12 | 12.57 | 12.4 | 12.5 | 12.41 | 160200.0 | 12.26 |
2020-11-11 | 12.6 | 12.53 | 12.56 | 12.55 | 102400.0 | 12.35 |
2020-11-10 | 12.63 | 12.54 | 12.57 | 12.6 | 50500.0 | 12.4 |
2020-11-09 | 12.62 | 12.54 | 12.61 | 12.6 | 84200.0 | 12.4 |
2020-11-06 | 12.55 | 12.49 | 12.53 | 12.51 | 45000.0 | 12.31 |
2020-11-05 | 12.56 | 12.42 | 12.42 | 12.5 | 109900.0 | 12.3 |
2020-11-04 | 12.44 | 12.34 | 12.38 | 12.4 | 68600.0 | 12.2 |
2020-11-03 | 12.38 | 12.25 | 12.32 | 12.33 | 131600.0 | 12.13 |
2020-11-02 | 12.32 | 12.24 | 12.29 | 12.29 | 83600.0 | 12.09 |
2020-10-30 | 12.29 | 12.13 | 12.28 | 12.28 | 129800.0 | 12.08 |
2020-10-29 | 12.31 | 12.21 | 12.24 | 12.24 | 82700.0 | 12.04 |
2020-10-28 | 12.27 | 12.18 | 12.24 | 12.25 | 93100.0 | 12.05 |
2020-10-27 | 12.28 | 12.2 | 12.25 | 12.28 | 58800.0 | 12.08 |
2020-10-26 | 12.3 | 12.2 | 12.29 | 12.22 | 75800.0 | 12.02 |
2020-10-23 | 12.35 | 12.3 | 12.35 | 12.31 | 58100.0 | 12.11 |
2020-10-22 | 12.43 | 12.31 | 12.43 | 12.32 | 40800.0 | 12.12 |
2020-10-21 | 12.47 | 12.37 | 12.46 | 12.41 | 88000.0 | 12.21 |
2020-10-20 | 12.45 | 12.35 | 12.35 | 12.44 | 121400.0 | 12.24 |
2020-10-19 | 12.41 | 12.3 | 12.3 | 12.36 | 83400.0 | 12.16 |
2020-10-16 | 12.37 | 12.3 | 12.34 | 12.3 | 99900.0 | 12.1 |
2020-10-15 | 12.37 | 12.33 | 12.35 | 12.37 | 95700.0 | 12.17 |
2020-10-14 | 12.41 | 12.33 | 12.38 | 12.41 | 76500.0 | 12.21 |
2020-10-13 | 12.44 | 12.37 | 12.38 | 12.41 | 89800.0 | 12.16 |
2020-10-12 | 12.45 | 12.37 | 12.39 | 12.39 | 63400.0 | 12.14 |
2020-10-09 | 12.47 | 12.39 | 12.4 | 12.39 | 49700.0 | 12.14 |
2020-10-08 | 12.42 | 12.36 | 12.36 | 12.41 | 55100.0 | 12.16 |
2020-10-07 | 12.42 | 12.34 | 12.4 | 12.37 | 83500.0 | 12.12 |
2020-10-06 | 12.38 | 12.3 | 12.3 | 12.37 | 67600.0 | 12.12 |
2020-10-05 | 12.37 | 12.29 | 12.37 | 12.31 | 57000.0 | 12.06 |
2020-10-02 | 12.38 | 12.26 | 12.26 | 12.36 | 73700.0 | 12.11 |
2020-10-01 | 12.32 | 12.22 | 12.22 | 12.3 | 93100.0 | 12.05 |
2020-09-30 | 12.22 | 12.16 | 12.22 | 12.22 | 99900.0 | 11.97 |
2020-09-29 | 12.19 | 12.15 | 12.16 | 12.17 | 95000.0 | 11.92 |
2020-09-28 | 12.2 | 12.14 | 12.14 | 12.16 | 141900.0 | 11.91 |
2020-09-25 | 12.17 | 12.1 | 12.16 | 12.14 | 124100.0 | 11.89 |
2020-09-24 | 12.2 | 12.15 | 12.19 | 12.16 | 68300.0 | 11.91 |
2020-09-23 | 12.23 | 12.2 | 12.21 | 12.2 | 66200.0 | 11.95 |
2020-09-22 | 12.26 | 12.24 | 12.25 | 12.24 | 70300.0 | 11.99 |
2020-09-21 | 12.32 | 12.25 | 12.3 | 12.25 | 67700.0 | 12.0 |
2020-09-18 | 12.34 | 12.27 | 12.34 | 12.3 | 67700.0 | 12.05 |
2020-09-17 | 12.34 | 12.29 | 12.32 | 12.32 | 71300.0 | 12.07 |
2020-09-16 | 12.39 | 12.34 | 12.38 | 12.36 | 72100.0 | 12.11 |
2020-09-15 | 12.44 | 12.36 | 12.44 | 12.38 | 90600.0 | 12.13 |
2020-09-14 | 12.48 | 12.38 | 12.47 | 12.41 | 90500.0 | 12.16 |
2020-09-11 | 12.56 | 12.48 | 12.49 | 12.51 | 121900.0 | 12.2 |
2020-09-10 | 12.58 | 12.33 | 12.33 | 12.49 | 154800.0 | 12.18 |
2020-09-09 | 12.37 | 12.26 | 12.26 | 12.33 | 96500.0 | 12.03 |
2020-09-08 | 12.33 | 12.26 | 12.31 | 12.26 | 193400.0 | 11.96 |
2020-09-04 | 12.47 | 12.32 | 12.47 | 12.37 | 234400.0 | 12.07 |
2020-09-03 | 12.53 | 12.42 | 12.47 | 12.51 | 167700.0 | 12.2 |
2020-09-02 | 12.53 | 12.45 | 12.45 | 12.52 | 55800.0 | 12.21 |
2020-09-01 | 12.48 | 12.38 | 12.39 | 12.46 | 89700.0 | 12.16 |
2020-08-31 | 12.47 | 12.38 | 12.39 | 12.4 | 94300.0 | 12.1 |
2020-08-28 | 12.35 | 12.23 | 12.24 | 12.35 | 109200.0 | 12.05 |
2020-08-27 | 12.33 | 12.21 | 12.3 | 12.22 | 118100.0 | 11.92 |
2020-08-26 | 12.42 | 12.29 | 12.4 | 12.3 | 127100.0 | 12.0 |
2020-08-25 | 12.54 | 12.44 | 12.54 | 12.44 | 198900.0 | 12.14 |
2020-08-24 | 12.61 | 12.5 | 12.56 | 12.58 | 153200.0 | 12.27 |
2020-08-21 | 12.57 | 12.51 | 12.54 | 12.52 | 135900.0 | 12.21 |
2020-08-20 | 12.63 | 12.54 | 12.54 | 12.57 | 72800.0 | 12.26 |
2020-08-19 | 12.69 | 12.61 | 12.66 | 12.61 | 144700.0 | 12.3 |
2020-08-18 | 12.72 | 12.63 | 12.68 | 12.68 | 107400.0 | 12.37 |
2020-08-17 | 12.71 | 12.53 | 12.55 | 12.71 | 649700.0 | 12.4 |
2020-08-14 | 12.61 | 12.51 | 12.54 | 12.56 | 308900.0 | 12.25 |
2020-08-13 | 12.61 | 12.51 | 12.56 | 12.58 | 70300.0 | 12.27 |
2020-08-12 | 12.65 | 12.56 | 12.62 | 12.62 | 162400.0 | 12.26 |
2020-08-11 | 12.65 | 12.63 | 12.63 | 12.64 | 160600.0 | 12.28 |
2020-08-10 | 12.66 | 12.6 | 12.63 | 12.66 | 191000.0 | 12.3 |
2020-08-07 | 12.67 | 12.63 | 12.63 | 12.63 | 92900.0 | 12.27 |
2020-08-06 | 12.64 | 12.54 | 12.57 | 12.64 | 144600.0 | 12.28 |
2020-08-05 | 12.59 | 12.51 | 12.51 | 12.55 | 107800.0 | 12.19 |
2020-08-04 | 12.56 | 12.46 | 12.46 | 12.51 | 162400.0 | 12.15 |
2020-08-03 | 12.45 | 12.4 | 12.4 | 12.43 | 203200.0 | 12.08 |
2020-07-31 | 12.41 | 12.32 | 12.37 | 12.41 | 110000.0 | 12.06 |
2020-07-30 | 12.35 | 12.26 | 12.26 | 12.33 | 120600.0 | 11.98 |
2020-07-29 | 12.32 | 12.2 | 12.2 | 12.32 | 154300.0 | 11.97 |
2020-07-28 | 12.25 | 12.18 | 12.18 | 12.24 | 80800.0 | 11.89 |
2020-07-27 | 12.22 | 12.18 | 12.18 | 12.2 | 109600.0 | 11.85 |
2020-07-24 | 12.24 | 12.17 | 12.22 | 12.21 | 63600.0 | 11.86 |
2020-07-23 | 12.23 | 12.17 | 12.2 | 12.23 | 65600.0 | 11.88 |
2020-07-22 | 12.21 | 12.16 | 12.16 | 12.18 | 72500.0 | 11.83 |
2020-07-21 | 12.21 | 12.13 | 12.15 | 12.17 | 57700.0 | 11.82 |
2020-07-20 | 12.18 | 12.13 | 12.15 | 12.14 | 137200.0 | 11.79 |
2020-07-17 | 12.16 | 12.08 | 12.08 | 12.12 | 76600.0 | 11.77 |
2020-07-16 | 12.1 | 12.06 | 12.06 | 12.09 | 91700.0 | 11.75 |
2020-07-15 | 12.12 | 12.07 | 12.07 | 12.1 | 169300.0 | 11.76 |
2020-07-14 | 12.11 | 12.02 | 12.1 | 12.11 | 130500.0 | 11.77 |
2020-07-13 | 12.21 | 12.15 | 12.16 | 12.16 | 46800.0 | 11.77 |
2020-07-10 | 12.2 | 12.1 | 12.14 | 12.19 | 376900.0 | 11.8 |
2020-07-09 | 12.14 | 12.02 | 12.05 | 12.14 | 138700.0 | 11.75 |
2020-07-08 | 12.05 | 11.97 | 11.97 | 12.04 | 112200.0 | 11.65 |
2020-07-07 | 11.93 | 11.81 | 11.81 | 11.93 | 89200.0 | 11.54 |
2020-07-06 | 11.88 | 11.8 | 11.81 | 11.81 | 87600.0 | 11.43 |
2020-07-02 | 11.88 | 11.82 | 11.87 | 11.82 | 96800.0 | 11.44 |
2020-07-01 | 11.92 | 11.8 | 11.82 | 11.87 | 161900.0 | 11.49 |
2020-06-30 | 11.91 | 11.77 | 11.88 | 11.86 | 106800.0 | 11.48 |
2020-06-29 | 11.9 | 11.77 | 11.82 | 11.86 | 113700.0 | 11.48 |
2020-06-26 | 11.92 | 11.77 | 11.91 | 11.79 | 102600.0 | 11.41 |
2020-06-25 | 11.92 | 11.87 | 11.91 | 11.9 | 57700.0 | 11.52 |
2020-06-24 | 11.91 | 11.84 | 11.86 | 11.91 | 522500.0 | 11.53 |
2020-06-23 | 11.91 | 11.82 | 11.85 | 11.82 | 392400.0 | 11.44 |
2020-06-22 | 11.86 | 11.78 | 11.8 | 11.86 | 91900.0 | 11.48 |
2020-06-19 | 11.85 | 11.8 | 11.84 | 11.83 | 43000.0 | 11.45 |
2020-06-18 | 11.84 | 11.8 | 11.84 | 11.82 | 41500.0 | 11.44 |
2020-06-17 | 11.87 | 11.81 | 11.83 | 11.84 | 84900.0 | 11.46 |
2020-06-16 | 11.88 | 11.81 | 11.85 | 11.86 | 80300.0 | 11.48 |
2020-06-15 | 11.82 | 11.75 | 11.79 | 11.8 | 369500.0 | 11.42 |
2020-06-12 | 11.87 | 11.74 | 11.74 | 11.87 | 137900.0 | 11.44 |
2020-06-11 | 11.83 | 11.67 | 11.8 | 11.74 | 158800.0 | 11.31 |
2020-06-10 | 11.97 | 11.77 | 11.78 | 11.88 | 215800.0 | 11.45 |
2020-06-09 | 11.79 | 11.72 | 11.73 | 11.77 | 112800.0 | 11.34 |
2020-06-08 | 11.81 | 11.66 | 11.66 | 11.73 | 255200.0 | 11.31 |
2020-06-05 | 11.75 | 11.65 | 11.75 | 11.66 | 220500.0 | 11.24 |
2020-06-04 | 11.81 | 11.69 | 11.81 | 11.7 | 311300.0 | 11.28 |
2020-06-03 | 11.87 | 11.77 | 11.81 | 11.77 | 103400.0 | 11.34 |
2020-06-02 | 11.88 | 11.75 | 11.8 | 11.78 | 101800.0 | 11.35 |
2020-06-01 | 11.85 | 11.75 | 11.75 | 11.81 | 112500.0 | 11.38 |
2020-05-29 | 11.81 | 11.69 | 11.7 | 11.74 | 177900.0 | 11.31 |
2020-05-28 | 11.7 | 11.49 | 11.52 | 11.7 | 319200.0 | 11.28 |
2020-05-27 | 11.49 | 11.38 | 11.45 | 11.48 | 113500.0 | 11.06 |
2020-05-26 | 11.47 | 11.38 | 11.47 | 11.4 | 128200.0 | 10.99 |
2020-05-22 | 11.44 | 11.35 | 11.35 | 11.38 | 155900.0 | 10.97 |
2020-05-21 | 11.36 | 11.31 | 11.34 | 11.32 | 115100.0 | 10.91 |
2020-05-20 | 11.32 | 11.21 | 11.23 | 11.31 | 165400.0 | 10.9 |
2020-05-19 | 11.22 | 11.16 | 11.22 | 11.18 | 152200.0 | 10.77 |
2020-05-18 | 11.27 | 11.21 | 11.24 | 11.21 | 125200.0 | 10.8 |
2020-05-15 | 11.26 | 11.19 | 11.19 | 11.24 | 52900.0 | 10.83 |
2020-05-14 | 11.27 | 11.16 | 11.23 | 11.22 | 67100.0 | 10.81 |
2020-05-13 | 11.45 | 11.28 | 11.43 | 11.32 | 87800.0 | 10.86 |
2020-05-12 | 11.46 | 11.38 | 11.44 | 11.42 | 91700.0 | 10.96 |
2020-05-11 | 11.48 | 11.39 | 11.47 | 11.41 | 137300.0 | 10.95 |
2020-05-08 | 11.51 | 11.42 | 11.42 | 11.47 | 41200.0 | 11.01 |
2020-05-07 | 11.47 | 11.39 | 11.43 | 11.42 | 86100.0 | 10.96 |
2020-05-06 | 11.44 | 11.31 | 11.31 | 11.36 | 109500.0 | 10.9 |
2020-05-05 | 11.42 | 11.31 | 11.34 | 11.35 | 195200.0 | 10.89 |
2020-05-04 | 11.37 | 11.29 | 11.3 | 11.33 | 75700.0 | 10.87 |
2020-05-01 | 11.35 | 11.17 | 11.18 | 11.35 | 210600.0 | 10.89 |
2020-04-30 | 11.3 | 11.15 | 11.28 | 11.27 | 124400.0 | 10.82 |
2020-04-29 | 11.25 | 11.02 | 11.02 | 11.2 | 149300.0 | 10.75 |
2020-04-28 | 11.09 | 10.97 | 11.09 | 10.98 | 175400.0 | 10.54 |
2020-04-27 | 11.16 | 10.94 | 11.12 | 10.95 | 228400.0 | 10.51 |
2020-04-24 | 11.38 | 11.16 | 11.38 | 11.18 | 126400.0 | 10.73 |
2020-04-23 | 11.52 | 11.34 | 11.52 | 11.39 | 100000.0 | 10.93 |
2020-04-22 | 11.56 | 11.42 | 11.52 | 11.52 | 121400.0 | 11.06 |
2020-04-21 | 11.52 | 11.3 | 11.46 | 11.52 | 238200.0 | 11.06 |
2020-04-20 | 11.59 | 11.43 | 11.57 | 11.5 | 148600.0 | 11.04 |
2020-04-17 | 11.72 | 11.55 | 11.68 | 11.58 | 330400.0 | 11.11 |
2020-04-16 | 11.87 | 11.56 | 11.83 | 11.62 | 304900.0 | 11.15 |
2020-04-15 | 11.91 | 11.78 | 11.82 | 11.86 | 248000.0 | 11.38 |
2020-04-14 | 11.95 | 11.81 | 11.92 | 11.89 | 321100.0 | 11.41 |
2020-04-13 | 11.89 | 11.54 | 11.73 | 11.88 | 423000.0 | 11.35 |
2020-04-09 | 11.89 | 11.39 | 11.39 | 11.89 | 311100.0 | 11.36 |
2020-04-08 | 11.31 | 11.09 | 11.17 | 11.29 | 196100.0 | 10.79 |
2020-04-07 | 11.29 | 11.05 | 11.2 | 11.11 | 298900.0 | 10.62 |
2020-04-06 | 11.22 | 11.0 | 11.17 | 11.07 | 223300.0 | 10.58 |
2020-04-03 | 11.03 | 10.84 | 11.03 | 11.03 | 146900.0 | 10.54 |
2020-04-02 | 11.19 | 11.01 | 11.12 | 11.03 | 284000.0 | 10.54 |
2020-04-01 | 11.36 | 11.07 | 11.29 | 11.28 | 358300.0 | 10.78 |
2020-03-31 | 11.95 | 11.45 | 11.95 | 11.45 | 313300.0 | 10.94 |
2020-03-30 | 11.88 | 11.48 | 11.48 | 11.86 | 243900.0 | 11.34 |
2020-03-27 | 11.66 | 11.3 | 11.45 | 11.54 | 203900.0 | 11.03 |
2020-03-26 | 11.8 | 11.12 | 11.12 | 11.61 | 382200.0 | 11.1 |
2020-03-25 | 11.24 | 10.29 | 10.5 | 11.11 | 406900.0 | 10.62 |
2020-03-24 | 10.57 | 9.81 | 9.81 | 10.34 | 461000.0 | 9.88 |
2020-03-23 | 10.2 | 9.55 | 9.93 | 9.64 | 494900.0 | 9.21 |
2020-03-20 | 10.8 | 9.8 | 9.83 | 10.36 | 371800.0 | 9.9 |
2020-03-19 | 9.89 | 8.61 | 9.45 | 9.83 | 756100.0 | 9.4 |
2020-03-18 | 10.78 | 9.27 | 10.78 | 9.63 | 745800.0 | 9.2 |
2020-03-17 | 11.16 | 10.78 | 11.15 | 11.1 | 254800.0 | 10.61 |
2020-03-16 | 11.35 | 10.4 | 10.8 | 10.88 | 399800.0 | 10.4 |
2020-03-13 | 11.74 | 11.3 | 11.3 | 11.65 | 601700.0 | 11.09 |
2020-03-12 | 11.53 | 10.76 | 11.19 | 11.26 | 939800.0 | 10.72 |
2020-03-11 | 12.57 | 12.24 | 12.57 | 12.29 | 397100.0 | 11.7 |
2020-03-10 | 12.79 | 12.6 | 12.78 | 12.61 | 283200.0 | 12.0 |
2020-03-09 | 12.82 | 12.45 | 12.65 | 12.77 | 379800.0 | 12.16 |
2020-03-06 | 12.91 | 12.79 | 12.79 | 12.91 | 240300.0 | 12.29 |
2020-03-05 | 12.89 | 12.77 | 12.89 | 12.79 | 135800.0 | 12.17 |
2020-03-04 | 12.92 | 12.79 | 12.84 | 12.89 | 169500.0 | 12.27 |
2020-03-03 | 12.86 | 12.7 | 12.74 | 12.84 | 192900.0 | 12.22 |
2020-03-02 | 12.72 | 12.55 | 12.55 | 12.69 | 159700.0 | 12.08 |
2020-02-28 | 12.67 | 12.47 | 12.67 | 12.55 | 523000.0 | 11.95 |
2020-02-27 | 12.82 | 12.67 | 12.8 | 12.68 | 307200.0 | 12.07 |
2020-02-26 | 12.97 | 12.8 | 12.93 | 12.8 | 306000.0 | 12.18 |
2020-02-25 | 13.03 | 12.92 | 12.96 | 12.95 | 216600.0 | 12.33 |
2020-02-24 | 13.02 | 12.94 | 12.97 | 12.94 | 127300.0 | 12.32 |
2020-02-21 | 13.0 | 12.94 | 12.99 | 12.94 | 95100.0 | 12.32 |
2020-02-20 | 13.0 | 12.92 | 12.96 | 12.98 | 233200.0 | 12.36 |
2020-02-19 | 12.95 | 12.85 | 12.85 | 12.95 | 53500.0 | 12.33 |
2020-02-18 | 12.93 | 12.86 | 12.92 | 12.86 | 158000.0 | 12.24 |