名前 | Aberdeen Global Dynamic Dividend Fund |
ティッカー | AGD |
国 | United States |
上場年 | 2006.0 |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 11.25 | 11.17 | 11.19 | 11.17 | 33300.0 | 11.17 |
2021-02-12 | 11.18 | 11.04 | 11.09 | 11.18 | 66800.0 | 11.18 |
2021-02-11 | 11.14 | 10.96 | 11.1 | 11.11 | 54200.0 | 11.11 |
2021-02-10 | 11.09 | 11.04 | 11.04 | 11.08 | 63300.0 | 11.08 |
2021-02-09 | 11.04 | 10.98 | 11.02 | 11.04 | 30800.0 | 11.04 |
2021-02-08 | 11.09 | 10.98 | 11.0 | 11.02 | 48300.0 | 11.02 |
2021-02-05 | 10.99 | 10.92 | 10.96 | 10.95 | 20000.0 | 10.95 |
2021-02-04 | 10.94 | 10.83 | 10.84 | 10.91 | 22000.0 | 10.91 |
2021-02-03 | 10.86 | 10.79 | 10.84 | 10.79 | 28000.0 | 10.79 |
2021-02-02 | 10.85 | 10.73 | 10.79 | 10.81 | 26200.0 | 10.81 |
2021-02-01 | 10.74 | 10.4 | 10.6 | 10.65 | 51900.0 | 10.65 |
2021-01-29 | 10.71 | 10.48 | 10.71 | 10.53 | 48300.0 | 10.53 |
2021-01-28 | 10.95 | 10.65 | 10.68 | 10.74 | 71400.0 | 10.74 |
2021-01-27 | 10.73 | 10.55 | 10.72 | 10.64 | 86300.0 | 10.64 |
2021-01-26 | 10.86 | 10.69 | 10.81 | 10.83 | 36200.0 | 10.83 |
2021-01-25 | 10.85 | 10.69 | 10.85 | 10.8 | 35900.0 | 10.8 |
2021-01-22 | 10.86 | 10.78 | 10.82 | 10.84 | 22800.0 | 10.84 |
2021-01-21 | 10.9 | 10.78 | 10.9 | 10.86 | 24500.0 | 10.86 |
2021-01-20 | 10.95 | 10.85 | 10.85 | 10.92 | 44200.0 | 10.86 |
2021-01-19 | 10.84 | 10.74 | 10.74 | 10.79 | 41900.0 | 10.73 |
2021-01-15 | 10.73 | 10.62 | 10.73 | 10.71 | 45400.0 | 10.65 |
2021-01-14 | 10.81 | 10.59 | 10.77 | 10.77 | 38500.0 | 10.71 |
2021-01-13 | 10.77 | 10.66 | 10.73 | 10.7 | 95200.0 | 10.64 |
2021-01-12 | 10.74 | 10.58 | 10.6 | 10.72 | 35100.0 | 10.66 |
2021-01-11 | 10.66 | 10.6 | 10.65 | 10.66 | 31800.0 | 10.6 |
2021-01-08 | 10.75 | 10.49 | 10.7 | 10.7 | 44600.0 | 10.64 |
2021-01-07 | 10.64 | 10.55 | 10.58 | 10.62 | 19200.0 | 10.56 |
2021-01-06 | 10.57 | 10.4 | 10.42 | 10.55 | 76200.0 | 10.49 |
2021-01-05 | 10.41 | 10.3 | 10.3 | 10.41 | 51100.0 | 10.35 |
2021-01-04 | 10.5 | 10.27 | 10.5 | 10.31 | 42900.0 | 10.25 |
2020-12-31 | 10.45 | 10.39 | 10.41 | 10.44 | 43000.0 | 10.38 |
2020-12-30 | 10.5 | 10.43 | 10.5 | 10.46 | 20000.0 | 10.4 |
2020-12-29 | 10.59 | 10.45 | 10.51 | 10.51 | 31000.0 | 10.38 |
2020-12-28 | 10.51 | 10.37 | 10.41 | 10.44 | 17800.0 | 10.31 |
2020-12-24 | 10.4 | 10.33 | 10.37 | 10.38 | 21600.0 | 10.25 |
2020-12-23 | 10.37 | 10.3 | 10.34 | 10.34 | 27600.0 | 10.21 |
2020-12-22 | 10.31 | 10.21 | 10.23 | 10.28 | 18900.0 | 10.16 |
2020-12-21 | 10.29 | 10.04 | 10.26 | 10.26 | 74100.0 | 10.14 |
2020-12-18 | 10.44 | 10.34 | 10.44 | 10.38 | 33200.0 | 10.25 |
2020-12-17 | 10.5 | 10.42 | 10.44 | 10.42 | 28300.0 | 10.29 |
2020-12-16 | 10.44 | 10.35 | 10.44 | 10.41 | 47800.0 | 10.28 |
2020-12-15 | 10.41 | 10.23 | 10.27 | 10.35 | 56900.0 | 10.22 |
2020-12-14 | 10.3 | 10.23 | 10.23 | 10.24 | 47800.0 | 10.12 |
2020-12-11 | 10.2 | 10.0 | 10.14 | 10.2 | 34500.0 | 10.08 |
2020-12-10 | 10.25 | 10.2 | 10.2 | 10.21 | 45800.0 | 10.09 |
2020-12-09 | 10.39 | 10.2 | 10.35 | 10.25 | 33200.0 | 10.13 |
2020-12-08 | 10.35 | 10.26 | 10.26 | 10.3 | 24100.0 | 10.18 |
2020-12-07 | 10.27 | 10.21 | 10.22 | 10.27 | 43300.0 | 10.15 |
2020-12-04 | 10.28 | 10.18 | 10.22 | 10.23 | 68600.0 | 10.11 |
2020-12-03 | 10.25 | 10.15 | 10.15 | 10.18 | 40200.0 | 10.06 |
2020-12-02 | 10.15 | 10.11 | 10.11 | 10.14 | 16900.0 | 10.02 |
2020-12-01 | 10.22 | 10.06 | 10.06 | 10.14 | 28900.0 | 10.02 |
2020-11-30 | 10.08 | 9.9 | 10.08 | 9.99 | 69200.0 | 9.87 |
2020-11-27 | 10.04 | 9.93 | 9.95 | 10.04 | 16500.0 | 9.92 |
2020-11-25 | 9.96 | 9.91 | 9.95 | 9.92 | 23100.0 | 9.8 |
2020-11-24 | 9.97 | 9.84 | 9.91 | 9.97 | 50700.0 | 9.85 |
2020-11-23 | 9.82 | 9.74 | 9.74 | 9.82 | 20700.0 | 9.7 |
2020-11-20 | 9.91 | 9.71 | 9.91 | 9.73 | 77000.0 | 9.61 |
2020-11-19 | 9.89 | 9.8 | 9.84 | 9.86 | 37000.0 | 9.74 |
2020-11-18 | 10.0 | 9.91 | 9.94 | 10.0 | 47300.0 | 9.81 |
2020-11-17 | 9.99 | 9.76 | 9.83 | 9.9 | 38400.0 | 9.72 |
2020-11-16 | 9.81 | 9.71 | 9.74 | 9.81 | 29200.0 | 9.63 |
2020-11-13 | 9.65 | 9.53 | 9.56 | 9.62 | 33100.0 | 9.44 |
2020-11-12 | 9.55 | 9.47 | 9.51 | 9.47 | 24000.0 | 9.29 |
2020-11-11 | 9.57 | 9.47 | 9.47 | 9.54 | 18100.0 | 9.36 |
2020-11-10 | 9.5 | 9.4 | 9.46 | 9.44 | 25200.0 | 9.27 |
2020-11-09 | 9.69 | 9.37 | 9.39 | 9.46 | 85100.0 | 9.28 |
2020-11-06 | 9.28 | 9.22 | 9.22 | 9.25 | 26200.0 | 9.08 |
2020-11-05 | 9.25 | 9.12 | 9.12 | 9.2 | 33800.0 | 9.03 |
2020-11-04 | 9.13 | 8.93 | 8.93 | 9.0 | 72300.0 | 8.83 |
2020-11-03 | 8.94 | 8.78 | 8.79 | 8.93 | 33300.0 | 8.76 |
2020-11-02 | 8.77 | 8.65 | 8.68 | 8.69 | 55100.0 | 8.53 |
2020-10-30 | 8.74 | 8.55 | 8.74 | 8.58 | 36800.0 | 8.42 |
2020-10-29 | 8.77 | 8.58 | 8.64 | 8.7 | 54700.0 | 8.54 |
2020-10-28 | 8.82 | 8.61 | 8.82 | 8.64 | 58400.0 | 8.48 |
2020-10-27 | 9.0 | 8.91 | 8.99 | 8.94 | 29200.0 | 8.77 |
2020-10-26 | 9.17 | 8.92 | 9.17 | 8.99 | 44400.0 | 8.82 |
2020-10-23 | 9.28 | 9.15 | 9.25 | 9.21 | 24900.0 | 9.04 |
2020-10-22 | 9.21 | 9.1 | 9.15 | 9.19 | 20200.0 | 9.02 |
2020-10-21 | 9.25 | 9.17 | 9.19 | 9.17 | 21300.0 | 9.0 |
2020-10-20 | 9.24 | 9.13 | 9.16 | 9.21 | 36200.0 | 9.04 |
2020-10-19 | 9.31 | 9.15 | 9.28 | 9.16 | 17000.0 | 8.99 |
2020-10-16 | 9.25 | 9.15 | 9.24 | 9.24 | 30600.0 | 9.07 |
2020-10-15 | 9.31 | 9.21 | 9.23 | 9.25 | 49500.0 | 9.01 |
2020-10-14 | 9.37 | 9.28 | 9.32 | 9.34 | 31700.0 | 9.1 |
2020-10-13 | 9.4 | 9.31 | 9.39 | 9.31 | 17900.0 | 9.07 |
2020-10-12 | 9.45 | 9.34 | 9.35 | 9.39 | 46700.0 | 9.15 |
2020-10-09 | 9.34 | 9.28 | 9.29 | 9.31 | 32500.0 | 9.07 |
2020-10-08 | 9.34 | 9.23 | 9.3 | 9.3 | 17300.0 | 9.06 |
2020-10-07 | 9.3 | 9.2 | 9.27 | 9.25 | 35000.0 | 9.01 |
2020-10-06 | 9.31 | 9.17 | 9.22 | 9.21 | 66600.0 | 8.98 |
2020-10-05 | 9.23 | 9.09 | 9.09 | 9.18 | 30800.0 | 8.95 |
2020-10-02 | 9.11 | 9.03 | 9.05 | 9.1 | 39900.0 | 8.87 |
2020-10-01 | 9.27 | 9.12 | 9.27 | 9.17 | 54500.0 | 8.94 |
2020-09-30 | 9.21 | 9.03 | 9.16 | 9.21 | 70500.0 | 8.98 |
2020-09-29 | 9.1 | 8.98 | 9.1 | 9.06 | 42600.0 | 8.83 |
2020-09-28 | 9.1 | 8.98 | 9.05 | 9.1 | 59300.0 | 8.87 |
2020-09-25 | 8.96 | 8.8 | 8.8 | 8.95 | 43000.0 | 8.72 |
2020-09-24 | 8.99 | 8.6 | 8.9 | 8.93 | 47100.0 | 8.7 |
2020-09-23 | 9.19 | 8.98 | 9.18 | 8.98 | 25000.0 | 8.75 |
2020-09-22 | 9.34 | 9.11 | 9.18 | 9.18 | 42100.0 | 8.95 |
2020-09-21 | 9.3 | 9.14 | 9.3 | 9.17 | 66400.0 | 8.94 |
2020-09-18 | 9.54 | 9.43 | 9.54 | 9.43 | 19500.0 | 9.19 |
2020-09-17 | 9.62 | 9.53 | 9.61 | 9.61 | 57400.0 | 9.3 |
2020-09-16 | 9.7 | 9.58 | 9.62 | 9.7 | 36400.0 | 9.39 |
2020-09-15 | 9.59 | 9.51 | 9.57 | 9.56 | 33100.0 | 9.25 |
2020-09-14 | 9.51 | 9.41 | 9.46 | 9.51 | 26600.0 | 9.21 |
2020-09-11 | 9.44 | 9.33 | 9.43 | 9.36 | 15900.0 | 9.06 |
2020-09-10 | 9.51 | 9.35 | 9.44 | 9.35 | 39400.0 | 9.05 |
2020-09-09 | 9.43 | 9.3 | 9.3 | 9.41 | 18100.0 | 9.11 |
2020-09-08 | 9.35 | 9.18 | 9.23 | 9.19 | 21300.0 | 8.9 |
2020-09-04 | 9.49 | 9.13 | 9.46 | 9.38 | 71700.0 | 9.08 |
2020-09-03 | 9.8 | 9.37 | 9.75 | 9.42 | 52900.0 | 9.12 |
2020-09-02 | 9.77 | 9.68 | 9.72 | 9.77 | 23100.0 | 9.46 |
2020-09-01 | 9.69 | 9.57 | 9.58 | 9.68 | 28200.0 | 9.37 |
2020-08-31 | 9.69 | 9.58 | 9.63 | 9.58 | 42000.0 | 9.27 |
2020-08-28 | 9.7 | 9.59 | 9.64 | 9.64 | 51800.0 | 9.33 |
2020-08-27 | 9.71 | 9.62 | 9.64 | 9.64 | 33600.0 | 9.33 |
2020-08-26 | 9.61 | 9.5 | 9.5 | 9.61 | 21200.0 | 9.3 |
2020-08-25 | 9.54 | 9.39 | 9.47 | 9.54 | 26000.0 | 9.23 |
2020-08-24 | 9.6 | 9.38 | 9.49 | 9.46 | 64400.0 | 9.16 |
2020-08-21 | 9.46 | 9.4 | 9.44 | 9.41 | 34200.0 | 9.11 |
2020-08-20 | 9.48 | 9.43 | 9.43 | 9.45 | 25600.0 | 9.15 |
2020-08-19 | 9.63 | 9.55 | 9.61 | 9.55 | 66200.0 | 9.18 |
2020-08-18 | 9.61 | 9.55 | 9.55 | 9.57 | 28100.0 | 9.2 |
2020-08-17 | 9.64 | 9.56 | 9.64 | 9.57 | 35000.0 | 9.2 |
2020-08-14 | 9.62 | 9.52 | 9.62 | 9.57 | 43600.0 | 9.2 |
2020-08-13 | 9.61 | 9.5 | 9.51 | 9.54 | 66100.0 | 9.17 |
2020-08-12 | 9.53 | 9.43 | 9.44 | 9.5 | 72500.0 | 9.13 |
2020-08-11 | 9.52 | 9.33 | 9.5 | 9.33 | 43700.0 | 8.97 |
2020-08-10 | 9.47 | 9.28 | 9.33 | 9.42 | 48600.0 | 9.06 |
2020-08-07 | 9.35 | 9.18 | 9.35 | 9.29 | 71600.0 | 8.93 |
2020-08-06 | 9.34 | 9.22 | 9.22 | 9.33 | 41400.0 | 8.97 |
2020-08-05 | 9.28 | 9.19 | 9.25 | 9.26 | 54300.0 | 8.9 |
2020-08-04 | 9.19 | 9.09 | 9.09 | 9.19 | 54400.0 | 8.84 |
2020-08-03 | 9.15 | 9.08 | 9.14 | 9.15 | 114800.0 | 8.8 |
2020-07-31 | 9.22 | 9.01 | 9.22 | 9.09 | 23700.0 | 8.74 |
2020-07-30 | 9.21 | 9.01 | 9.13 | 9.13 | 115400.0 | 8.78 |
2020-07-29 | 9.23 | 9.16 | 9.19 | 9.22 | 64400.0 | 8.86 |
2020-07-28 | 9.23 | 9.07 | 9.11 | 9.22 | 34500.0 | 8.86 |
2020-07-27 | 9.15 | 9.03 | 9.1 | 9.11 | 39400.0 | 8.76 |
2020-07-24 | 9.18 | 9.01 | 9.14 | 9.09 | 38200.0 | 8.74 |
2020-07-23 | 9.22 | 9.12 | 9.18 | 9.13 | 29500.0 | 8.78 |
2020-07-22 | 9.21 | 9.15 | 9.16 | 9.17 | 18600.0 | 8.82 |
2020-07-21 | 9.23 | 9.17 | 9.2 | 9.19 | 50500.0 | 8.84 |
2020-07-20 | 9.23 | 9.17 | 9.22 | 9.17 | 20800.0 | 8.82 |
2020-07-17 | 9.22 | 9.14 | 9.17 | 9.2 | 24400.0 | 8.84 |
2020-07-16 | 9.3 | 9.2 | 9.2 | 9.23 | 38700.0 | 8.81 |
2020-07-15 | 9.3 | 9.25 | 9.3 | 9.25 | 42800.0 | 8.83 |
2020-07-14 | 9.22 | 9.16 | 9.16 | 9.22 | 27300.0 | 8.8 |
2020-07-13 | 9.29 | 9.12 | 9.2 | 9.25 | 50000.0 | 8.83 |
2020-07-10 | 9.18 | 9.08 | 9.1 | 9.12 | 30200.0 | 8.71 |
2020-07-09 | 9.24 | 9.12 | 9.24 | 9.13 | 20600.0 | 8.72 |
2020-07-08 | 9.23 | 9.14 | 9.14 | 9.21 | 29500.0 | 8.79 |
2020-07-07 | 9.19 | 9.1 | 9.11 | 9.1 | 19500.0 | 8.69 |
2020-07-06 | 9.19 | 9.1 | 9.14 | 9.13 | 38700.0 | 8.72 |
2020-07-02 | 9.17 | 9.06 | 9.1 | 9.06 | 17100.0 | 8.65 |
2020-07-01 | 9.05 | 8.93 | 8.99 | 9.04 | 29300.0 | 8.63 |
2020-06-30 | 8.96 | 8.89 | 8.89 | 8.93 | 27500.0 | 8.52 |
2020-06-29 | 8.9 | 8.75 | 8.81 | 8.89 | 19600.0 | 8.49 |
2020-06-26 | 8.92 | 8.73 | 8.83 | 8.74 | 33200.0 | 8.34 |
2020-06-25 | 8.91 | 8.8 | 8.87 | 8.89 | 18600.0 | 8.49 |
2020-06-24 | 8.99 | 8.87 | 8.98 | 8.89 | 41400.0 | 8.49 |
2020-06-23 | 9.16 | 8.95 | 9.0 | 9.0 | 53000.0 | 8.59 |
2020-06-22 | 8.99 | 8.86 | 8.86 | 8.92 | 23400.0 | 8.52 |
2020-06-19 | 9.06 | 8.84 | 9.06 | 8.84 | 25400.0 | 8.44 |
2020-06-18 | 9.01 | 8.92 | 8.93 | 8.92 | 31300.0 | 8.52 |
2020-06-17 | 9.19 | 9.05 | 9.18 | 9.07 | 40700.0 | 8.6 |
2020-06-16 | 9.19 | 9.0 | 9.13 | 9.1 | 48600.0 | 8.62 |
2020-06-15 | 8.88 | 8.65 | 8.68 | 8.84 | 24000.0 | 8.38 |
2020-06-12 | 8.94 | 8.67 | 8.92 | 8.79 | 41800.0 | 8.33 |
2020-06-11 | 8.94 | 8.63 | 8.94 | 8.66 | 107500.0 | 8.21 |
2020-06-10 | 9.22 | 9.08 | 9.18 | 9.13 | 45500.0 | 8.65 |
2020-06-09 | 9.24 | 9.13 | 9.24 | 9.15 | 38500.0 | 8.67 |
2020-06-08 | 9.23 | 9.12 | 9.14 | 9.23 | 55000.0 | 8.75 |
2020-06-05 | 9.36 | 9.08 | 9.36 | 9.1 | 63400.0 | 8.62 |
2020-06-04 | 9.06 | 8.82 | 8.92 | 8.85 | 83700.0 | 8.39 |
2020-06-03 | 8.96 | 8.85 | 8.88 | 8.96 | 55000.0 | 8.49 |
2020-06-02 | 8.8 | 8.71 | 8.76 | 8.71 | 32700.0 | 8.26 |
2020-06-01 | 8.72 | 8.63 | 8.64 | 8.72 | 25700.0 | 8.26 |
2020-05-29 | 8.64 | 8.57 | 8.61 | 8.61 | 28600.0 | 8.16 |
2020-05-28 | 8.68 | 8.49 | 8.6 | 8.64 | 40200.0 | 8.19 |
2020-05-27 | 8.52 | 8.39 | 8.4 | 8.49 | 45100.0 | 8.05 |
2020-05-26 | 8.4 | 8.23 | 8.4 | 8.39 | 40500.0 | 7.95 |
2020-05-22 | 8.26 | 8.13 | 8.22 | 8.2 | 64200.0 | 7.77 |
2020-05-21 | 8.35 | 8.18 | 8.28 | 8.21 | 38400.0 | 7.78 |
2020-05-20 | 8.37 | 8.27 | 8.32 | 8.29 | 27900.0 | 7.86 |
2020-05-19 | 8.36 | 8.23 | 8.23 | 8.32 | 22200.0 | 7.82 |
2020-05-18 | 8.27 | 8.14 | 8.15 | 8.25 | 52200.0 | 7.76 |
2020-05-15 | 8.01 | 7.88 | 7.93 | 7.97 | 31300.0 | 7.49 |
2020-05-14 | 7.95 | 7.74 | 7.84 | 7.95 | 39400.0 | 7.48 |
2020-05-13 | 8.23 | 7.91 | 8.23 | 7.94 | 70400.0 | 7.47 |
2020-05-12 | 8.33 | 8.17 | 8.33 | 8.18 | 107900.0 | 7.69 |
2020-05-11 | 8.27 | 8.22 | 8.22 | 8.27 | 85100.0 | 7.78 |
2020-05-08 | 8.27 | 8.17 | 8.24 | 8.22 | 37900.0 | 7.73 |
2020-05-07 | 8.18 | 8.13 | 8.17 | 8.16 | 21400.0 | 7.67 |
2020-05-06 | 8.16 | 8.04 | 8.12 | 8.07 | 63700.0 | 7.59 |
2020-05-05 | 8.12 | 7.98 | 7.98 | 8.06 | 48400.0 | 7.58 |
2020-05-04 | 8.05 | 7.84 | 7.99 | 7.96 | 74000.0 | 7.49 |
2020-05-01 | 8.09 | 7.92 | 8.03 | 7.96 | 68300.0 | 7.49 |
2020-04-30 | 8.33 | 8.15 | 8.31 | 8.2 | 88500.0 | 7.71 |
2020-04-29 | 8.38 | 8.2 | 8.23 | 8.3 | 147300.0 | 7.81 |
2020-04-28 | 8.21 | 8.08 | 8.21 | 8.15 | 83200.0 | 7.66 |
2020-04-27 | 8.08 | 7.91 | 7.95 | 8.08 | 105500.0 | 7.6 |
2020-04-24 | 7.96 | 7.79 | 7.96 | 7.91 | 63500.0 | 7.44 |
2020-04-23 | 7.99 | 7.85 | 7.95 | 7.85 | 97900.0 | 7.38 |
2020-04-22 | 7.94 | 7.82 | 7.92 | 7.93 | 78200.0 | 7.46 |
2020-04-21 | 7.87 | 7.58 | 7.85 | 7.79 | 107100.0 | 7.33 |
2020-04-20 | 8.12 | 7.93 | 8.0 | 7.93 | 51500.0 | 7.46 |
2020-04-17 | 8.12 | 7.94 | 8.08 | 8.1 | 75700.0 | 7.62 |
2020-04-16 | 8.12 | 7.93 | 8.01 | 8.01 | 60900.0 | 7.47 |
2020-04-15 | 8.04 | 7.87 | 7.99 | 8.04 | 36200.0 | 7.5 |
2020-04-14 | 8.25 | 8.0 | 8.09 | 8.11 | 53800.0 | 7.56 |
2020-04-13 | 8.05 | 7.84 | 7.97 | 8.0 | 80200.0 | 7.46 |
2020-04-09 | 8.24 | 7.96 | 8.12 | 8.09 | 108500.0 | 7.55 |
2020-04-08 | 7.93 | 7.67 | 7.69 | 7.93 | 84900.0 | 7.4 |
2020-04-07 | 7.89 | 7.66 | 7.68 | 7.66 | 83600.0 | 7.14 |
2020-04-06 | 7.51 | 7.18 | 7.18 | 7.5 | 114300.0 | 7.0 |
2020-04-03 | 7.34 | 6.92 | 7.34 | 6.99 | 83700.0 | 6.52 |
2020-04-02 | 7.28 | 6.93 | 7.01 | 7.2 | 121900.0 | 6.72 |
2020-04-01 | 7.2 | 6.96 | 7.17 | 7.05 | 107600.0 | 6.58 |
2020-03-31 | 7.77 | 7.28 | 7.47 | 7.34 | 62600.0 | 6.85 |
2020-03-30 | 7.67 | 7.35 | 7.58 | 7.47 | 178100.0 | 6.97 |
2020-03-27 | 7.6 | 7.36 | 7.43 | 7.52 | 158600.0 | 7.01 |
2020-03-26 | 7.71 | 7.27 | 7.27 | 7.68 | 110200.0 | 7.16 |
2020-03-25 | 7.49 | 6.71 | 6.81 | 7.28 | 229500.0 | 6.79 |
2020-03-24 | 6.73 | 6.19 | 6.21 | 6.51 | 158500.0 | 6.07 |
2020-03-23 | 6.35 | 5.76 | 6.35 | 5.94 | 139900.0 | 5.54 |
2020-03-20 | 6.57 | 6.16 | 6.16 | 6.29 | 143600.0 | 5.87 |
2020-03-19 | 6.21 | 5.22 | 5.57 | 6.07 | 253500.0 | 5.66 |
2020-03-18 | 6.73 | 5.38 | 6.59 | 5.97 | 232300.0 | 5.51 |
2020-03-17 | 7.09 | 6.89 | 6.93 | 7.03 | 109700.0 | 6.49 |
2020-03-16 | 7.28 | 6.8 | 7.28 | 6.93 | 94500.0 | 6.39 |
2020-03-13 | 7.72 | 7.14 | 7.31 | 7.58 | 75900.0 | 6.99 |
2020-03-12 | 7.76 | 7.02 | 7.76 | 7.17 | 122600.0 | 6.62 |
2020-03-11 | 8.59 | 8.17 | 8.59 | 8.19 | 95100.0 | 7.56 |
2020-03-10 | 9.03 | 8.51 | 8.89 | 8.75 | 64200.0 | 8.07 |
2020-03-09 | 9.01 | 8.64 | 8.94 | 8.66 | 53500.0 | 7.99 |
2020-03-06 | 9.5 | 9.26 | 9.31 | 9.42 | 32900.0 | 8.69 |
2020-03-05 | 9.65 | 9.46 | 9.61 | 9.53 | 50800.0 | 8.79 |
2020-03-04 | 9.75 | 9.54 | 9.54 | 9.75 | 43800.0 | 9.0 |
2020-03-03 | 9.67 | 9.38 | 9.55 | 9.42 | 77500.0 | 8.69 |
2020-03-02 | 9.55 | 9.13 | 9.13 | 9.5 | 109300.0 | 8.76 |
2020-02-28 | 9.28 | 8.87 | 9.24 | 9.09 | 105900.0 | 8.39 |
2020-02-27 | 9.74 | 9.3 | 9.72 | 9.32 | 134500.0 | 8.6 |
2020-02-26 | 9.97 | 9.79 | 9.85 | 9.83 | 74100.0 | 9.07 |
2020-02-25 | 10.19 | 9.77 | 10.13 | 9.8 | 96600.0 | 9.04 |
2020-02-24 | 10.48 | 10.08 | 10.42 | 10.14 | 102400.0 | 9.36 |
2020-02-21 | 10.61 | 10.54 | 10.59 | 10.6 | 48700.0 | 9.78 |
2020-02-20 | 10.64 | 10.55 | 10.58 | 10.62 | 55900.0 | 9.8 |
2020-02-19 | 10.77 | 10.66 | 10.73 | 10.67 | 45200.0 | 9.78 |
2020-02-18 | 10.78 | 10.65 | 10.75 | 10.67 | 79700.0 | 9.78 |