名前 | Invesco Senior Income Trust Common Stock (DE) |
ティッカー | VVR |
国 | United States |
上場年 | 1998.0 |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 4.19 | 4.13 | 4.18 | 4.16 | 1074600.0 | 4.16 |
2021-02-12 | 4.2 | 4.16 | 4.2 | 4.17 | 296800.0 | 4.17 |
2021-02-11 | 4.19 | 4.16 | 4.16 | 4.19 | 439700.0 | 4.19 |
2021-02-10 | 4.19 | 4.17 | 4.18 | 4.18 | 409100.0 | 4.16 |
2021-02-09 | 4.19 | 4.17 | 4.17 | 4.17 | 446900.0 | 4.15 |
2021-02-08 | 4.18 | 4.16 | 4.17 | 4.16 | 198300.0 | 4.14 |
2021-02-05 | 4.17 | 4.14 | 4.17 | 4.17 | 719300.0 | 4.15 |
2021-02-04 | 4.19 | 4.15 | 4.19 | 4.15 | 363000.0 | 4.13 |
2021-02-03 | 4.18 | 4.16 | 4.16 | 4.18 | 302500.0 | 4.16 |
2021-02-02 | 4.18 | 4.15 | 4.15 | 4.15 | 506700.0 | 4.13 |
2021-02-01 | 4.18 | 4.15 | 4.16 | 4.15 | 722800.0 | 4.13 |
2021-01-29 | 4.17 | 4.14 | 4.17 | 4.15 | 663400.0 | 4.13 |
2021-01-28 | 4.16 | 4.14 | 4.14 | 4.16 | 484700.0 | 4.14 |
2021-01-27 | 4.17 | 4.12 | 4.14 | 4.14 | 533700.0 | 4.12 |
2021-01-26 | 4.16 | 4.14 | 4.14 | 4.14 | 343500.0 | 4.12 |
2021-01-25 | 4.16 | 4.14 | 4.15 | 4.15 | 513900.0 | 4.13 |
2021-01-22 | 4.19 | 4.14 | 4.19 | 4.15 | 831400.0 | 4.13 |
2021-01-21 | 4.17 | 4.15 | 4.15 | 4.17 | 693200.0 | 4.15 |
2021-01-20 | 4.15 | 4.09 | 4.09 | 4.15 | 663100.0 | 4.13 |
2021-01-19 | 4.1 | 4.08 | 4.1 | 4.09 | 310400.0 | 4.07 |
2021-01-15 | 4.09 | 4.06 | 4.08 | 4.08 | 378300.0 | 4.06 |
2021-01-14 | 4.09 | 4.05 | 4.05 | 4.08 | 360500.0 | 4.06 |
2021-01-13 | 4.08 | 4.05 | 4.05 | 4.06 | 319300.0 | 4.02 |
2021-01-12 | 4.06 | 4.02 | 4.03 | 4.06 | 396000.0 | 4.02 |
2021-01-11 | 4.03 | 4.0 | 4.02 | 4.02 | 224500.0 | 3.98 |
2021-01-08 | 4.02 | 3.99 | 4.01 | 4.01 | 184500.0 | 3.97 |
2021-01-07 | 4.03 | 3.97 | 3.98 | 3.99 | 439300.0 | 3.95 |
2021-01-06 | 3.99 | 3.96 | 3.97 | 3.99 | 314500.0 | 3.95 |
2021-01-05 | 3.98 | 3.93 | 3.93 | 3.98 | 313100.0 | 3.94 |
2021-01-04 | 3.96 | 3.91 | 3.95 | 3.95 | 543300.0 | 3.91 |
2020-12-31 | 3.98 | 3.93 | 3.94 | 3.98 | 553900.0 | 3.94 |
2020-12-30 | 3.94 | 3.9 | 3.91 | 3.93 | 2391200.0 | 3.89 |
2020-12-29 | 3.91 | 3.87 | 3.9 | 3.89 | 804800.0 | 3.85 |
2020-12-28 | 3.93 | 3.87 | 3.93 | 3.88 | 587100.0 | 3.84 |
2020-12-24 | 3.91 | 3.88 | 3.89 | 3.91 | 183200.0 | 3.87 |
2020-12-23 | 3.89 | 3.86 | 3.86 | 3.88 | 371900.0 | 3.84 |
2020-12-22 | 3.88 | 3.85 | 3.88 | 3.86 | 579000.0 | 3.82 |
2020-12-21 | 3.88 | 3.86 | 3.87 | 3.88 | 445300.0 | 3.84 |
2020-12-18 | 3.93 | 3.88 | 3.92 | 3.89 | 716200.0 | 3.85 |
2020-12-17 | 3.91 | 3.9 | 3.9 | 3.9 | 263200.0 | 3.86 |
2020-12-16 | 3.92 | 3.89 | 3.89 | 3.89 | 839200.0 | 3.85 |
2020-12-15 | 3.91 | 3.89 | 3.89 | 3.89 | 496700.0 | 3.85 |
2020-12-14 | 3.92 | 3.88 | 3.9 | 3.88 | 379500.0 | 3.84 |
2020-12-11 | 3.96 | 3.92 | 3.95 | 3.92 | 550900.0 | 3.86 |
2020-12-10 | 3.96 | 3.94 | 3.95 | 3.95 | 555500.0 | 3.89 |
2020-12-09 | 3.98 | 3.93 | 3.98 | 3.97 | 923300.0 | 3.91 |
2020-12-08 | 3.99 | 3.97 | 3.99 | 3.97 | 411000.0 | 3.91 |
2020-12-07 | 4.0 | 3.97 | 4.0 | 3.99 | 746000.0 | 3.93 |
2020-12-04 | 4.0 | 3.97 | 3.98 | 4.0 | 339700.0 | 3.94 |
2020-12-03 | 3.98 | 3.95 | 3.95 | 3.98 | 527600.0 | 3.92 |
2020-12-02 | 3.98 | 3.94 | 3.94 | 3.95 | 1721000.0 | 3.89 |
2020-12-01 | 3.99 | 3.96 | 3.97 | 3.96 | 385200.0 | 3.9 |
2020-11-30 | 3.98 | 3.94 | 3.96 | 3.97 | 669100.0 | 3.91 |
2020-11-27 | 3.95 | 3.92 | 3.93 | 3.94 | 210800.0 | 3.88 |
2020-11-25 | 3.93 | 3.87 | 3.9 | 3.91 | 727800.0 | 3.85 |
2020-11-24 | 3.91 | 3.85 | 3.86 | 3.88 | 441700.0 | 3.82 |
2020-11-23 | 3.86 | 3.84 | 3.84 | 3.85 | 231900.0 | 3.79 |
2020-11-20 | 3.84 | 3.83 | 3.84 | 3.83 | 166800.0 | 3.77 |
2020-11-19 | 3.84 | 3.8 | 3.8 | 3.83 | 566700.0 | 3.77 |
2020-11-18 | 3.83 | 3.8 | 3.8 | 3.8 | 442000.0 | 3.74 |
2020-11-17 | 3.82 | 3.78 | 3.79 | 3.82 | 384100.0 | 3.76 |
2020-11-16 | 3.8 | 3.78 | 3.8 | 3.79 | 215300.0 | 3.73 |
2020-11-13 | 3.8 | 3.7 | 3.71 | 3.8 | 671600.0 | 3.74 |
2020-11-12 | 3.72 | 3.68 | 3.69 | 3.7 | 204600.0 | 3.64 |
2020-11-11 | 3.74 | 3.72 | 3.74 | 3.72 | 199800.0 | 3.64 |
2020-11-10 | 3.73 | 3.71 | 3.71 | 3.73 | 205000.0 | 3.65 |
2020-11-09 | 3.75 | 3.68 | 3.71 | 3.7 | 598200.0 | 3.62 |
2020-11-06 | 3.66 | 3.64 | 3.64 | 3.66 | 539900.0 | 3.58 |
2020-11-05 | 3.65 | 3.62 | 3.62 | 3.64 | 153500.0 | 3.56 |
2020-11-04 | 3.63 | 3.59 | 3.6 | 3.6 | 230900.0 | 3.52 |
2020-11-03 | 3.6 | 3.57 | 3.6 | 3.59 | 216800.0 | 3.51 |
2020-11-02 | 3.59 | 3.55 | 3.57 | 3.58 | 565700.0 | 3.5 |
2020-10-30 | 3.56 | 3.54 | 3.55 | 3.55 | 308400.0 | 3.48 |
2020-10-29 | 3.56 | 3.51 | 3.53 | 3.54 | 380700.0 | 3.47 |
2020-10-28 | 3.55 | 3.51 | 3.55 | 3.51 | 332900.0 | 3.44 |
2020-10-27 | 3.59 | 3.56 | 3.57 | 3.56 | 490000.0 | 3.49 |
2020-10-26 | 3.59 | 3.56 | 3.56 | 3.57 | 506000.0 | 3.49 |
2020-10-23 | 3.58 | 3.56 | 3.58 | 3.57 | 240700.0 | 3.49 |
2020-10-22 | 3.58 | 3.55 | 3.58 | 3.56 | 1223200.0 | 3.49 |
2020-10-21 | 3.6 | 3.57 | 3.59 | 3.57 | 359600.0 | 3.49 |
2020-10-20 | 3.58 | 3.56 | 3.56 | 3.58 | 148900.0 | 3.5 |
2020-10-19 | 3.59 | 3.55 | 3.57 | 3.55 | 772600.0 | 3.48 |
2020-10-16 | 3.58 | 3.56 | 3.57 | 3.56 | 422400.0 | 3.49 |
2020-10-15 | 3.61 | 3.56 | 3.6 | 3.57 | 741200.0 | 3.49 |
2020-10-14 | 3.64 | 3.61 | 3.63 | 3.61 | 490900.0 | 3.53 |
2020-10-13 | 3.7 | 3.65 | 3.7 | 3.66 | 445100.0 | 3.56 |
2020-10-12 | 3.7 | 3.68 | 3.68 | 3.68 | 275400.0 | 3.58 |
2020-10-09 | 3.7 | 3.65 | 3.66 | 3.69 | 587000.0 | 3.59 |
2020-10-08 | 3.66 | 3.64 | 3.64 | 3.66 | 262500.0 | 3.56 |
2020-10-07 | 3.67 | 3.62 | 3.65 | 3.63 | 1484000.0 | 3.53 |
2020-10-06 | 3.69 | 3.64 | 3.68 | 3.64 | 830200.0 | 3.54 |
2020-10-05 | 3.7 | 3.66 | 3.67 | 3.69 | 377900.0 | 3.59 |
2020-10-02 | 3.68 | 3.62 | 3.62 | 3.67 | 291700.0 | 3.57 |
2020-10-01 | 3.68 | 3.63 | 3.66 | 3.63 | 486900.0 | 3.53 |
2020-09-30 | 3.67 | 3.63 | 3.65 | 3.66 | 3410500.0 | 3.56 |
2020-09-29 | 3.64 | 3.61 | 3.63 | 3.63 | 1390800.0 | 3.53 |
2020-09-28 | 3.65 | 3.62 | 3.63 | 3.62 | 1211000.0 | 3.52 |
2020-09-25 | 3.64 | 3.6 | 3.61 | 3.61 | 588300.0 | 3.51 |
2020-09-24 | 3.64 | 3.58 | 3.61 | 3.62 | 1918800.0 | 3.52 |
2020-09-23 | 3.68 | 3.6 | 3.66 | 3.61 | 1652700.0 | 3.51 |
2020-09-22 | 3.67 | 3.64 | 3.66 | 3.65 | 1968700.0 | 3.55 |
2020-09-21 | 3.67 | 3.63 | 3.67 | 3.64 | 594900.0 | 3.54 |
2020-09-18 | 3.68 | 3.66 | 3.67 | 3.67 | 162200.0 | 3.57 |
2020-09-17 | 3.67 | 3.65 | 3.66 | 3.65 | 831600.0 | 3.55 |
2020-09-16 | 3.69 | 3.66 | 3.68 | 3.66 | 1600200.0 | 3.56 |
2020-09-15 | 3.69 | 3.65 | 3.69 | 3.66 | 1006200.0 | 3.56 |
2020-09-14 | 3.7 | 3.66 | 3.66 | 3.66 | 352000.0 | 3.56 |
2020-09-11 | 3.69 | 3.67 | 3.68 | 3.67 | 571200.0 | 3.55 |
2020-09-10 | 3.7 | 3.68 | 3.7 | 3.68 | 379000.0 | 3.56 |
2020-09-09 | 3.68 | 3.65 | 3.65 | 3.67 | 239400.0 | 3.55 |
2020-09-08 | 3.67 | 3.65 | 3.66 | 3.65 | 577700.0 | 3.53 |
2020-09-04 | 3.7 | 3.65 | 3.67 | 3.67 | 341500.0 | 3.55 |
2020-09-03 | 3.73 | 3.67 | 3.72 | 3.7 | 446700.0 | 3.58 |
2020-09-02 | 3.73 | 3.7 | 3.7 | 3.73 | 456100.0 | 3.61 |
2020-09-01 | 3.72 | 3.68 | 3.68 | 3.72 | 355700.0 | 3.6 |
2020-08-31 | 3.7 | 3.67 | 3.69 | 3.68 | 345900.0 | 3.56 |
2020-08-28 | 3.69 | 3.66 | 3.67 | 3.68 | 457400.0 | 3.56 |
2020-08-27 | 3.68 | 3.65 | 3.67 | 3.66 | 645200.0 | 3.54 |
2020-08-26 | 3.67 | 3.64 | 3.65 | 3.67 | 634800.0 | 3.55 |
2020-08-25 | 3.66 | 3.63 | 3.65 | 3.66 | 568300.0 | 3.54 |
2020-08-24 | 3.65 | 3.62 | 3.63 | 3.65 | 546400.0 | 3.53 |
2020-08-21 | 3.64 | 3.61 | 3.64 | 3.63 | 535400.0 | 3.51 |
2020-08-20 | 3.65 | 3.62 | 3.63 | 3.65 | 627400.0 | 3.53 |
2020-08-19 | 3.64 | 3.61 | 3.61 | 3.64 | 384200.0 | 3.52 |
2020-08-18 | 3.63 | 3.6 | 3.6 | 3.62 | 485400.0 | 3.5 |
2020-08-17 | 3.62 | 3.58 | 3.59 | 3.62 | 549800.0 | 3.5 |
2020-08-14 | 3.59 | 3.56 | 3.56 | 3.59 | 429100.0 | 3.48 |
2020-08-13 | 3.59 | 3.55 | 3.56 | 3.58 | 555800.0 | 3.47 |
2020-08-12 | 3.6 | 3.57 | 3.59 | 3.58 | 262800.0 | 3.45 |
2020-08-11 | 3.6 | 3.57 | 3.58 | 3.58 | 250300.0 | 3.45 |
2020-08-10 | 3.58 | 3.56 | 3.57 | 3.58 | 223200.0 | 3.45 |
2020-08-07 | 3.58 | 3.56 | 3.56 | 3.57 | 239300.0 | 3.44 |
2020-08-06 | 3.58 | 3.55 | 3.57 | 3.56 | 508900.0 | 3.43 |
2020-08-05 | 3.57 | 3.54 | 3.54 | 3.57 | 208900.0 | 3.44 |
2020-08-04 | 3.56 | 3.53 | 3.53 | 3.55 | 898400.0 | 3.42 |
2020-08-03 | 3.56 | 3.53 | 3.55 | 3.54 | 404300.0 | 3.41 |
2020-07-31 | 3.56 | 3.52 | 3.54 | 3.54 | 801200.0 | 3.41 |
2020-07-30 | 3.54 | 3.49 | 3.49 | 3.52 | 803600.0 | 3.39 |
2020-07-29 | 3.52 | 3.45 | 3.45 | 3.5 | 1218600.0 | 3.37 |
2020-07-28 | 3.47 | 3.44 | 3.45 | 3.45 | 1886100.0 | 3.32 |
2020-07-27 | 3.47 | 3.44 | 3.44 | 3.44 | 1421700.0 | 3.31 |
2020-07-24 | 3.46 | 3.42 | 3.43 | 3.45 | 1054800.0 | 3.32 |
2020-07-23 | 3.46 | 3.42 | 3.43 | 3.44 | 1165300.0 | 3.31 |
2020-07-22 | 3.46 | 3.42 | 3.44 | 3.42 | 869900.0 | 3.29 |
2020-07-21 | 3.45 | 3.42 | 3.43 | 3.43 | 1053400.0 | 3.3 |
2020-07-20 | 3.44 | 3.41 | 3.42 | 3.41 | 762900.0 | 3.28 |
2020-07-17 | 3.44 | 3.4 | 3.43 | 3.42 | 1169600.0 | 3.29 |
2020-07-16 | 3.43 | 3.4 | 3.41 | 3.42 | 752300.0 | 3.29 |
2020-07-15 | 3.43 | 3.4 | 3.4 | 3.43 | 1054200.0 | 3.3 |
2020-07-14 | 3.42 | 3.39 | 3.39 | 3.4 | 2491200.0 | 3.27 |
2020-07-13 | 3.44 | 3.4 | 3.44 | 3.4 | 1065400.0 | 3.25 |
2020-07-10 | 3.43 | 3.39 | 3.41 | 3.42 | 1061100.0 | 3.27 |
2020-07-09 | 3.43 | 3.38 | 3.42 | 3.39 | 2369800.0 | 3.24 |
2020-07-08 | 3.45 | 3.39 | 3.41 | 3.4 | 3332000.0 | 3.25 |
2020-07-07 | 3.47 | 3.4 | 3.45 | 3.4 | 811600.0 | 3.25 |
2020-07-06 | 3.48 | 3.45 | 3.45 | 3.46 | 1354700.0 | 3.31 |
2020-07-02 | 3.48 | 3.44 | 3.46 | 3.44 | 2932900.0 | 3.29 |
2020-07-01 | 3.49 | 3.44 | 3.47 | 3.45 | 2492700.0 | 3.3 |
2020-06-30 | 3.47 | 3.45 | 3.45 | 3.46 | 448400.0 | 3.31 |
2020-06-29 | 3.45 | 3.41 | 3.43 | 3.43 | 284000.0 | 3.28 |
2020-06-26 | 3.46 | 3.41 | 3.45 | 3.43 | 314400.0 | 3.28 |
2020-06-25 | 3.46 | 3.43 | 3.46 | 3.44 | 617300.0 | 3.29 |
2020-06-24 | 3.48 | 3.42 | 3.48 | 3.45 | 1385100.0 | 3.3 |
2020-06-23 | 3.52 | 3.46 | 3.5 | 3.48 | 2475200.0 | 3.33 |
2020-06-22 | 3.51 | 3.48 | 3.5 | 3.49 | 391800.0 | 3.34 |
2020-06-19 | 3.54 | 3.49 | 3.51 | 3.49 | 2451000.0 | 3.34 |
2020-06-18 | 3.54 | 3.5 | 3.5 | 3.51 | 2623500.0 | 3.36 |
2020-06-17 | 3.53 | 3.5 | 3.53 | 3.51 | 2020700.0 | 3.36 |
2020-06-16 | 3.58 | 3.52 | 3.52 | 3.52 | 384000.0 | 3.37 |
2020-06-15 | 3.49 | 3.4 | 3.45 | 3.48 | 252600.0 | 3.33 |
2020-06-12 | 3.53 | 3.49 | 3.5 | 3.51 | 245200.0 | 3.34 |
2020-06-11 | 3.51 | 3.43 | 3.49 | 3.48 | 900100.0 | 3.31 |
2020-06-10 | 3.64 | 3.59 | 3.62 | 3.59 | 906500.0 | 3.41 |
2020-06-09 | 3.63 | 3.58 | 3.61 | 3.62 | 333700.0 | 3.44 |
2020-06-08 | 3.63 | 3.59 | 3.61 | 3.61 | 536800.0 | 3.43 |
2020-06-05 | 3.63 | 3.59 | 3.63 | 3.59 | 1026800.0 | 3.41 |
2020-06-04 | 3.59 | 3.55 | 3.57 | 3.57 | 405800.0 | 3.39 |
2020-06-03 | 3.59 | 3.55 | 3.58 | 3.57 | 611900.0 | 3.39 |
2020-06-02 | 3.55 | 3.47 | 3.48 | 3.54 | 536700.0 | 3.36 |
2020-06-01 | 3.5 | 3.43 | 3.43 | 3.48 | 422100.0 | 3.31 |
2020-05-29 | 3.47 | 3.43 | 3.45 | 3.43 | 488600.0 | 3.26 |
2020-05-28 | 3.47 | 3.43 | 3.44 | 3.44 | 369200.0 | 3.27 |
2020-05-27 | 3.43 | 3.4 | 3.41 | 3.42 | 527700.0 | 3.25 |
2020-05-26 | 3.41 | 3.38 | 3.39 | 3.38 | 407400.0 | 3.21 |
2020-05-22 | 3.37 | 3.33 | 3.35 | 3.37 | 332300.0 | 3.2 |
2020-05-21 | 3.36 | 3.32 | 3.32 | 3.34 | 302900.0 | 3.17 |
2020-05-20 | 3.35 | 3.31 | 3.32 | 3.32 | 552900.0 | 3.16 |
2020-05-19 | 3.32 | 3.3 | 3.32 | 3.3 | 175800.0 | 3.14 |
2020-05-18 | 3.32 | 3.27 | 3.3 | 3.32 | 669100.0 | 3.16 |
2020-05-15 | 3.27 | 3.24 | 3.24 | 3.27 | 227400.0 | 3.11 |
2020-05-14 | 3.27 | 3.22 | 3.25 | 3.24 | 436100.0 | 3.08 |
2020-05-13 | 3.34 | 3.28 | 3.34 | 3.29 | 383100.0 | 3.1 |
2020-05-12 | 3.35 | 3.31 | 3.31 | 3.33 | 424700.0 | 3.14 |
2020-05-11 | 3.35 | 3.31 | 3.33 | 3.33 | 402100.0 | 3.14 |
2020-05-08 | 3.34 | 3.31 | 3.31 | 3.33 | 415200.0 | 3.14 |
2020-05-07 | 3.34 | 3.29 | 3.31 | 3.29 | 804900.0 | 3.1 |
2020-05-06 | 3.34 | 3.29 | 3.32 | 3.29 | 634400.0 | 3.1 |
2020-05-05 | 3.31 | 3.26 | 3.26 | 3.3 | 945500.0 | 3.11 |
2020-05-04 | 3.26 | 3.22 | 3.23 | 3.26 | 597700.0 | 3.08 |
2020-05-01 | 3.31 | 3.21 | 3.27 | 3.25 | 2217600.0 | 3.07 |
2020-04-30 | 3.37 | 3.32 | 3.37 | 3.32 | 334000.0 | 3.13 |
2020-04-29 | 3.37 | 3.32 | 3.32 | 3.36 | 916600.0 | 3.17 |
2020-04-28 | 3.34 | 3.3 | 3.31 | 3.32 | 332300.0 | 3.13 |
2020-04-27 | 3.33 | 3.3 | 3.31 | 3.3 | 575000.0 | 3.11 |
2020-04-24 | 3.32 | 3.28 | 3.29 | 3.31 | 377700.0 | 3.12 |
2020-04-23 | 3.36 | 3.27 | 3.36 | 3.28 | 934400.0 | 3.09 |
2020-04-22 | 3.38 | 3.33 | 3.33 | 3.37 | 796000.0 | 3.18 |
2020-04-21 | 3.36 | 3.28 | 3.32 | 3.33 | 695600.0 | 3.14 |
2020-04-20 | 3.42 | 3.36 | 3.37 | 3.36 | 696600.0 | 3.17 |
2020-04-17 | 3.44 | 3.39 | 3.43 | 3.41 | 774500.0 | 3.22 |
2020-04-16 | 3.42 | 3.35 | 3.4 | 3.38 | 1455500.0 | 3.19 |
2020-04-15 | 3.45 | 3.33 | 3.36 | 3.42 | 1333700.0 | 3.23 |
2020-04-14 | 3.5 | 3.46 | 3.48 | 3.47 | 861400.0 | 3.27 |
2020-04-13 | 3.49 | 3.37 | 3.48 | 3.46 | 940800.0 | 3.24 |
2020-04-09 | 3.62 | 3.47 | 3.52 | 3.52 | 1195800.0 | 3.3 |
2020-04-08 | 3.5 | 3.36 | 3.37 | 3.42 | 2453900.0 | 3.2 |
2020-04-07 | 3.42 | 3.31 | 3.31 | 3.35 | 658400.0 | 3.14 |
2020-04-06 | 3.3 | 3.22 | 3.23 | 3.29 | 780000.0 | 3.08 |
2020-04-03 | 3.26 | 3.15 | 3.22 | 3.19 | 928700.0 | 2.99 |
2020-04-02 | 3.24 | 3.11 | 3.15 | 3.24 | 1103100.0 | 3.04 |
2020-04-01 | 3.19 | 3.09 | 3.14 | 3.18 | 2050300.0 | 2.98 |
2020-03-31 | 3.23 | 3.11 | 3.18 | 3.22 | 4954500.0 | 3.02 |
2020-03-30 | 3.18 | 3.07 | 3.16 | 3.18 | 1696500.0 | 2.98 |
2020-03-27 | 3.21 | 3.0 | 3.04 | 3.19 | 959800.0 | 2.99 |
2020-03-26 | 3.27 | 3.05 | 3.06 | 3.2 | 2075300.0 | 3.0 |
2020-03-25 | 3.08 | 2.83 | 2.85 | 3.05 | 1957900.0 | 2.86 |
2020-03-24 | 2.95 | 2.71 | 2.76 | 2.82 | 2231700.0 | 2.64 |
2020-03-23 | 2.8 | 2.53 | 2.75 | 2.59 | 3301500.0 | 2.43 |
2020-03-20 | 3.04 | 2.67 | 2.67 | 2.82 | 4850900.0 | 2.64 |
2020-03-19 | 2.98 | 2.2 | 2.3 | 2.65 | 4895500.0 | 2.48 |
2020-03-18 | 3.08 | 1.9 | 3.08 | 1.9 | 3980000.0 | 1.78 |
2020-03-17 | 3.22 | 3.11 | 3.14 | 3.22 | 2832900.0 | 3.02 |
2020-03-16 | 3.3 | 3.05 | 3.22 | 3.17 | 4172600.0 | 2.97 |
2020-03-13 | 3.58 | 3.46 | 3.47 | 3.55 | 2896100.0 | 3.3 |
2020-03-12 | 3.68 | 3.29 | 3.63 | 3.39 | 2378700.0 | 3.15 |
2020-03-11 | 3.85 | 3.73 | 3.81 | 3.73 | 1019700.0 | 3.47 |
2020-03-10 | 3.89 | 3.8 | 3.89 | 3.87 | 1039100.0 | 3.6 |
2020-03-09 | 3.98 | 3.78 | 3.93 | 3.81 | 1996900.0 | 3.55 |
2020-03-06 | 4.07 | 4.01 | 4.04 | 4.07 | 773700.0 | 3.79 |
2020-03-05 | 4.16 | 4.08 | 4.12 | 4.1 | 1207900.0 | 3.82 |
2020-03-04 | 4.19 | 4.1 | 4.11 | 4.18 | 2308700.0 | 3.89 |
2020-03-03 | 4.13 | 4.07 | 4.08 | 4.07 | 2167700.0 | 3.79 |
2020-03-02 | 4.11 | 4.04 | 4.04 | 4.06 | 1120200.0 | 3.78 |
2020-02-28 | 4.12 | 4.02 | 4.12 | 4.03 | 2653100.0 | 3.75 |
2020-02-27 | 4.2 | 4.12 | 4.19 | 4.16 | 1817900.0 | 3.87 |
2020-02-26 | 4.25 | 4.21 | 4.21 | 4.24 | 616600.0 | 3.95 |
2020-02-25 | 4.27 | 4.21 | 4.26 | 4.21 | 1307700.0 | 3.92 |
2020-02-24 | 4.3 | 4.25 | 4.29 | 4.25 | 1128800.0 | 3.96 |
2020-02-21 | 4.33 | 4.3 | 4.31 | 4.31 | 618600.0 | 4.01 |
2020-02-20 | 4.34 | 4.31 | 4.34 | 4.32 | 1450200.0 | 4.02 |
2020-02-19 | 4.34 | 4.31 | 4.32 | 4.34 | 448900.0 | 4.04 |
2020-02-18 | 4.33 | 4.31 | 4.32 | 4.31 | 378000.0 | 4.01 |