名前 | Boulder Growth & Income Fund Inc. |
ティッカー | BIF |
国 | United States |
上場年 | nan |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 11.75 | 11.56 | 11.56 | 11.71 | 123500.0 | 11.71 |
2021-02-12 | 11.6 | 11.45 | 11.45 | 11.6 | 63900.0 | 11.6 |
2021-02-11 | 11.58 | 11.47 | 11.56 | 11.51 | 71800.0 | 11.51 |
2021-02-10 | 11.6 | 11.49 | 11.6 | 11.54 | 90500.0 | 11.54 |
2021-02-09 | 11.57 | 11.46 | 11.46 | 11.54 | 160300.0 | 11.54 |
2021-02-08 | 11.5 | 11.43 | 11.49 | 11.46 | 92100.0 | 11.46 |
2021-02-05 | 11.48 | 11.35 | 11.39 | 11.38 | 137200.0 | 11.38 |
2021-02-04 | 11.38 | 11.23 | 11.25 | 11.35 | 119700.0 | 11.35 |
2021-02-03 | 11.25 | 11.15 | 11.25 | 11.23 | 96800.0 | 11.23 |
2021-02-02 | 11.26 | 11.14 | 11.16 | 11.22 | 77200.0 | 11.22 |
2021-02-01 | 11.12 | 11.01 | 11.05 | 11.09 | 127100.0 | 11.09 |
2021-01-29 | 11.14 | 10.93 | 11.13 | 11.01 | 155900.0 | 11.01 |
2021-01-28 | 11.17 | 11.03 | 11.05 | 11.14 | 112700.0 | 11.14 |
2021-01-27 | 11.1 | 10.93 | 11.03 | 11.0 | 359400.0 | 11.0 |
2021-01-26 | 11.21 | 11.12 | 11.2 | 11.18 | 89100.0 | 11.18 |
2021-01-25 | 11.2 | 11.12 | 11.2 | 11.19 | 95600.0 | 11.19 |
2021-01-22 | 11.27 | 11.14 | 11.25 | 11.27 | 126500.0 | 11.27 |
2021-01-21 | 11.36 | 11.23 | 11.32 | 11.32 | 162100.0 | 11.32 |
2021-01-20 | 11.43 | 11.31 | 11.4 | 11.41 | 152200.0 | 11.31 |
2021-01-19 | 11.39 | 11.27 | 11.28 | 11.35 | 124600.0 | 11.25 |
2021-01-15 | 11.36 | 11.22 | 11.36 | 11.26 | 406600.0 | 11.16 |
2021-01-14 | 11.48 | 11.38 | 11.46 | 11.46 | 72600.0 | 11.36 |
2021-01-13 | 11.47 | 11.34 | 11.38 | 11.4 | 173600.0 | 11.3 |
2021-01-12 | 11.48 | 11.39 | 11.43 | 11.43 | 95100.0 | 11.33 |
2021-01-11 | 11.4 | 11.23 | 11.26 | 11.4 | 103000.0 | 11.3 |
2021-01-08 | 11.4 | 11.27 | 11.34 | 11.35 | 109900.0 | 11.25 |
2021-01-07 | 11.36 | 11.24 | 11.27 | 11.3 | 254000.0 | 11.2 |
2021-01-06 | 11.3 | 11.0 | 11.01 | 11.18 | 221500.0 | 11.08 |
2021-01-05 | 11.03 | 10.91 | 10.96 | 11.01 | 219900.0 | 10.91 |
2021-01-04 | 11.17 | 10.92 | 11.16 | 10.98 | 202900.0 | 10.88 |
2020-12-31 | 11.16 | 11.05 | 11.07 | 11.14 | 104800.0 | 11.04 |
2020-12-30 | 11.19 | 11.07 | 11.1 | 11.08 | 191300.0 | 10.98 |
2020-12-29 | 11.15 | 11.1 | 11.12 | 11.1 | 99100.0 | 11.0 |
2020-12-28 | 11.17 | 11.11 | 11.12 | 11.11 | 203000.0 | 11.01 |
2020-12-24 | 11.11 | 11.07 | 11.08 | 11.09 | 27300.0 | 10.99 |
2020-12-23 | 11.1 | 10.95 | 10.95 | 11.06 | 100300.0 | 10.96 |
2020-12-22 | 11.1 | 10.97 | 11.1 | 11.01 | 66900.0 | 10.91 |
2020-12-21 | 11.12 | 10.99 | 11.05 | 11.09 | 69900.0 | 10.99 |
2020-12-18 | 11.14 | 11.03 | 11.11 | 11.08 | 105000.0 | 10.98 |
2020-12-17 | 11.15 | 11.04 | 11.07 | 11.07 | 80500.0 | 10.97 |
2020-12-16 | 11.12 | 11.05 | 11.06 | 11.05 | 92600.0 | 10.95 |
2020-12-15 | 11.16 | 11.04 | 11.05 | 11.07 | 73300.0 | 10.97 |
2020-12-14 | 11.13 | 11.0 | 11.08 | 11.04 | 125400.0 | 10.94 |
2020-12-11 | 11.1 | 10.97 | 11.01 | 11.06 | 154600.0 | 10.96 |
2020-12-10 | 11.14 | 11.06 | 11.14 | 11.08 | 118500.0 | 10.98 |
2020-12-09 | 11.22 | 11.13 | 11.2 | 11.19 | 180000.0 | 11.09 |
2020-12-08 | 11.18 | 11.09 | 11.1 | 11.18 | 98800.0 | 11.08 |
2020-12-07 | 11.12 | 11.08 | 11.11 | 11.11 | 89800.0 | 11.01 |
2020-12-04 | 11.18 | 11.06 | 11.1 | 11.15 | 108600.0 | 11.05 |
2020-12-03 | 11.1 | 11.01 | 11.07 | 11.08 | 147600.0 | 10.98 |
2020-12-02 | 11.1 | 11.02 | 11.02 | 11.09 | 150800.0 | 10.99 |
2020-12-01 | 11.09 | 11.0 | 11.0 | 11.03 | 97500.0 | 10.93 |
2020-11-30 | 10.99 | 10.9 | 10.98 | 10.91 | 57500.0 | 10.81 |
2020-11-27 | 11.09 | 11.01 | 11.05 | 11.01 | 22600.0 | 10.91 |
2020-11-25 | 11.1 | 11.0 | 11.1 | 11.02 | 68400.0 | 10.92 |
2020-11-24 | 11.13 | 10.99 | 11.0 | 11.06 | 113300.0 | 10.96 |
2020-11-23 | 10.9 | 10.83 | 10.83 | 10.89 | 108100.0 | 10.79 |
2020-11-20 | 10.88 | 10.78 | 10.87 | 10.79 | 124600.0 | 10.69 |
2020-11-19 | 10.9 | 10.82 | 10.83 | 10.86 | 309200.0 | 10.76 |
2020-11-18 | 11.04 | 10.86 | 10.86 | 10.91 | 159300.0 | 10.81 |
2020-11-17 | 10.92 | 10.74 | 10.77 | 10.9 | 158200.0 | 10.8 |
2020-11-16 | 10.82 | 10.68 | 10.68 | 10.79 | 109100.0 | 10.69 |
2020-11-13 | 10.65 | 10.48 | 10.49 | 10.62 | 97100.0 | 10.53 |
2020-11-12 | 10.54 | 10.41 | 10.5 | 10.45 | 153900.0 | 10.36 |
2020-11-11 | 10.64 | 10.46 | 10.64 | 10.54 | 215600.0 | 10.45 |
2020-11-10 | 10.56 | 10.33 | 10.35 | 10.53 | 292600.0 | 10.44 |
2020-11-09 | 10.42 | 10.19 | 10.2 | 10.33 | 406600.0 | 10.24 |
2020-11-06 | 9.93 | 9.82 | 9.91 | 9.82 | 250400.0 | 9.73 |
2020-11-05 | 9.96 | 9.83 | 9.83 | 9.88 | 228900.0 | 9.79 |
2020-11-04 | 9.89 | 9.69 | 9.78 | 9.77 | 236100.0 | 9.68 |
2020-11-03 | 9.85 | 9.72 | 9.72 | 9.76 | 101800.0 | 9.67 |
2020-11-02 | 9.66 | 9.53 | 9.53 | 9.62 | 120200.0 | 9.53 |
2020-10-30 | 9.59 | 9.43 | 9.59 | 9.52 | 256200.0 | 9.43 |
2020-10-29 | 9.57 | 9.45 | 9.52 | 9.56 | 194000.0 | 9.47 |
2020-10-28 | 9.6 | 9.41 | 9.56 | 9.5 | 339400.0 | 9.42 |
2020-10-27 | 9.81 | 9.7 | 9.79 | 9.73 | 101700.0 | 9.64 |
2020-10-26 | 9.97 | 9.76 | 9.97 | 9.8 | 172800.0 | 9.71 |
2020-10-23 | 10.1 | 9.98 | 10.05 | 10.01 | 100500.0 | 9.92 |
2020-10-22 | 10.04 | 9.9 | 9.97 | 10.02 | 121100.0 | 9.93 |
2020-10-21 | 10.08 | 9.97 | 9.99 | 10.05 | 167200.0 | 9.86 |
2020-10-20 | 10.06 | 9.87 | 9.87 | 10.01 | 180600.0 | 9.82 |
2020-10-19 | 10.09 | 9.9 | 10.08 | 9.9 | 174700.0 | 9.71 |
2020-10-16 | 10.12 | 10.03 | 10.03 | 10.06 | 142200.0 | 9.87 |
2020-10-15 | 10.04 | 9.93 | 9.93 | 10.03 | 105700.0 | 9.84 |
2020-10-14 | 10.1 | 9.99 | 10.04 | 10.0 | 148600.0 | 9.81 |
2020-10-13 | 10.22 | 10.04 | 10.18 | 10.04 | 184400.0 | 9.85 |
2020-10-12 | 10.3 | 10.18 | 10.21 | 10.18 | 135900.0 | 9.99 |
2020-10-09 | 10.3 | 10.17 | 10.27 | 10.17 | 124300.0 | 9.98 |
2020-10-08 | 10.24 | 10.13 | 10.16 | 10.24 | 63300.0 | 10.05 |
2020-10-07 | 10.15 | 10.05 | 10.07 | 10.11 | 139600.0 | 9.92 |
2020-10-06 | 10.14 | 10.0 | 10.07 | 10.03 | 88500.0 | 9.84 |
2020-10-05 | 10.11 | 10.04 | 10.07 | 10.07 | 94700.0 | 9.88 |
2020-10-02 | 10.09 | 9.9 | 9.9 | 9.99 | 116800.0 | 9.8 |
2020-10-01 | 10.1 | 9.99 | 10.04 | 10.03 | 187800.0 | 9.84 |
2020-09-30 | 10.05 | 9.91 | 9.91 | 10.0 | 167400.0 | 9.81 |
2020-09-29 | 10.01 | 9.91 | 10.01 | 9.91 | 106200.0 | 9.72 |
2020-09-28 | 10.09 | 9.96 | 9.98 | 10.02 | 98900.0 | 9.83 |
2020-09-25 | 9.92 | 9.79 | 9.82 | 9.92 | 148800.0 | 9.73 |
2020-09-24 | 9.96 | 9.81 | 9.88 | 9.87 | 111500.0 | 9.68 |
2020-09-23 | 10.08 | 9.89 | 10.06 | 9.93 | 163800.0 | 9.74 |
2020-09-22 | 10.08 | 9.98 | 10.02 | 10.03 | 202100.0 | 9.84 |
2020-09-21 | 10.13 | 9.91 | 10.13 | 10.03 | 162600.0 | 9.84 |
2020-09-18 | 10.35 | 10.24 | 10.28 | 10.28 | 90700.0 | 10.08 |
2020-09-17 | 10.31 | 10.22 | 10.26 | 10.31 | 178400.0 | 10.11 |
2020-09-16 | 10.38 | 10.26 | 10.28 | 10.37 | 159600.0 | 10.17 |
2020-09-15 | 10.34 | 10.25 | 10.34 | 10.25 | 135100.0 | 10.06 |
2020-09-14 | 10.32 | 10.23 | 10.24 | 10.29 | 139200.0 | 10.09 |
2020-09-11 | 10.22 | 10.11 | 10.15 | 10.18 | 208100.0 | 9.99 |
2020-09-10 | 10.26 | 10.13 | 10.24 | 10.13 | 115600.0 | 9.94 |
2020-09-09 | 10.31 | 10.16 | 10.18 | 10.25 | 142100.0 | 10.06 |
2020-09-08 | 10.17 | 10.03 | 10.15 | 10.12 | 164400.0 | 9.93 |
2020-09-04 | 10.3 | 10.12 | 10.25 | 10.23 | 199200.0 | 10.04 |
2020-09-03 | 10.46 | 10.13 | 10.4 | 10.16 | 212400.0 | 9.97 |
2020-09-02 | 10.42 | 10.27 | 10.27 | 10.4 | 154400.0 | 10.2 |
2020-09-01 | 10.31 | 10.22 | 10.22 | 10.27 | 140600.0 | 10.07 |
2020-08-31 | 10.35 | 10.22 | 10.35 | 10.24 | 316000.0 | 10.05 |
2020-08-28 | 10.36 | 10.29 | 10.33 | 10.33 | 252000.0 | 10.13 |
2020-08-27 | 10.29 | 10.17 | 10.17 | 10.29 | 125200.0 | 10.09 |
2020-08-26 | 10.24 | 10.16 | 10.19 | 10.16 | 444400.0 | 9.97 |
2020-08-25 | 10.3 | 10.21 | 10.26 | 10.21 | 92900.0 | 10.02 |
2020-08-24 | 10.27 | 10.16 | 10.18 | 10.26 | 155000.0 | 10.07 |
2020-08-21 | 10.15 | 10.07 | 10.08 | 10.15 | 49300.0 | 9.96 |
2020-08-20 | 10.14 | 10.08 | 10.1 | 10.08 | 81100.0 | 9.89 |
2020-08-19 | 10.24 | 10.16 | 10.2 | 10.18 | 58100.0 | 9.99 |
2020-08-18 | 10.22 | 10.15 | 10.2 | 10.2 | 85600.0 | 10.01 |
2020-08-17 | 10.25 | 10.18 | 10.25 | 10.21 | 112400.0 | 10.02 |
2020-08-14 | 10.29 | 10.13 | 10.25 | 10.25 | 315900.0 | 10.06 |
2020-08-13 | 10.4 | 10.3 | 10.4 | 10.3 | 154000.0 | 10.1 |
2020-08-12 | 10.46 | 10.4 | 10.46 | 10.42 | 59200.0 | 10.22 |
2020-08-11 | 10.5 | 10.38 | 10.42 | 10.38 | 167500.0 | 10.18 |
2020-08-10 | 10.34 | 10.25 | 10.25 | 10.33 | 150300.0 | 10.13 |
2020-08-07 | 10.22 | 10.07 | 10.07 | 10.22 | 167300.0 | 10.03 |
2020-08-06 | 10.11 | 10.01 | 10.01 | 10.1 | 342100.0 | 9.91 |
2020-08-05 | 10.05 | 9.99 | 9.99 | 10.05 | 142500.0 | 9.86 |
2020-08-04 | 9.97 | 9.88 | 9.89 | 9.97 | 150900.0 | 9.78 |
2020-08-03 | 9.95 | 9.8 | 9.83 | 9.92 | 214200.0 | 9.73 |
2020-07-31 | 9.88 | 9.76 | 9.88 | 9.8 | 273200.0 | 9.61 |
2020-07-30 | 9.82 | 9.69 | 9.81 | 9.82 | 220400.0 | 9.63 |
2020-07-29 | 9.9 | 9.72 | 9.76 | 9.89 | 315500.0 | 9.7 |
2020-07-28 | 9.74 | 9.67 | 9.67 | 9.71 | 187300.0 | 9.53 |
2020-07-27 | 9.81 | 9.72 | 9.81 | 9.73 | 243700.0 | 9.55 |
2020-07-24 | 9.8 | 9.69 | 9.69 | 9.79 | 191500.0 | 9.6 |
2020-07-23 | 9.78 | 9.69 | 9.78 | 9.73 | 212800.0 | 9.55 |
2020-07-22 | 9.78 | 9.71 | 9.74 | 9.76 | 235600.0 | 9.57 |
2020-07-21 | 9.97 | 9.84 | 9.9 | 9.84 | 373300.0 | 9.55 |
2020-07-20 | 9.91 | 9.83 | 9.87 | 9.9 | 126900.0 | 9.61 |
2020-07-17 | 9.96 | 9.85 | 9.88 | 9.9 | 135300.0 | 9.61 |
2020-07-16 | 9.91 | 9.77 | 9.79 | 9.91 | 223800.0 | 9.62 |
2020-07-15 | 9.93 | 9.79 | 9.88 | 9.83 | 219300.0 | 9.54 |
2020-07-14 | 9.77 | 9.58 | 9.63 | 9.77 | 200200.0 | 9.49 |
2020-07-13 | 9.77 | 9.62 | 9.7 | 9.63 | 184500.0 | 9.35 |
2020-07-10 | 9.65 | 9.45 | 9.47 | 9.65 | 162400.0 | 9.37 |
2020-07-09 | 9.55 | 9.4 | 9.53 | 9.49 | 176200.0 | 9.21 |
2020-07-08 | 9.59 | 9.48 | 9.55 | 9.52 | 146000.0 | 9.24 |
2020-07-07 | 9.57 | 9.51 | 9.52 | 9.53 | 226400.0 | 9.25 |
2020-07-06 | 9.59 | 9.5 | 9.59 | 9.58 | 188300.0 | 9.3 |
2020-07-02 | 9.55 | 9.43 | 9.49 | 9.46 | 187400.0 | 9.18 |
2020-07-01 | 9.5 | 9.4 | 9.4 | 9.42 | 159500.0 | 9.15 |
2020-06-30 | 9.44 | 9.32 | 9.32 | 9.42 | 161400.0 | 9.15 |
2020-06-29 | 9.36 | 9.24 | 9.24 | 9.32 | 140000.0 | 9.05 |
2020-06-26 | 9.36 | 9.23 | 9.32 | 9.27 | 272000.0 | 9.0 |
2020-06-25 | 9.43 | 9.23 | 9.25 | 9.4 | 232000.0 | 9.13 |
2020-06-24 | 9.41 | 9.22 | 9.41 | 9.33 | 436800.0 | 9.06 |
2020-06-23 | 9.52 | 9.45 | 9.5 | 9.46 | 225300.0 | 9.18 |
2020-06-22 | 9.44 | 9.35 | 9.39 | 9.4 | 156800.0 | 9.13 |
2020-06-19 | 9.55 | 9.37 | 9.52 | 9.38 | 476000.0 | 9.11 |
2020-06-18 | 9.65 | 9.42 | 9.65 | 9.44 | 1275100.0 | 9.16 |
2020-06-17 | 9.78 | 9.65 | 9.78 | 9.65 | 142400.0 | 9.37 |
2020-06-16 | 9.87 | 9.66 | 9.8 | 9.72 | 139200.0 | 9.44 |
2020-06-15 | 9.66 | 9.37 | 9.4 | 9.6 | 188900.0 | 9.32 |
2020-06-12 | 9.7 | 9.43 | 9.65 | 9.56 | 140200.0 | 9.28 |
2020-06-11 | 9.79 | 9.41 | 9.7 | 9.42 | 340400.0 | 9.15 |
2020-06-10 | 10.24 | 10.07 | 10.24 | 10.13 | 176300.0 | 9.83 |
2020-06-09 | 10.31 | 10.19 | 10.28 | 10.25 | 185000.0 | 9.95 |
2020-06-08 | 10.4 | 10.31 | 10.32 | 10.39 | 176100.0 | 10.09 |
2020-06-05 | 10.35 | 10.21 | 10.21 | 10.26 | 287500.0 | 9.96 |
2020-06-04 | 10.08 | 9.91 | 9.99 | 10.07 | 177100.0 | 9.78 |
2020-06-03 | 10.03 | 9.81 | 9.81 | 9.99 | 169900.0 | 9.7 |
2020-06-02 | 9.8 | 9.71 | 9.8 | 9.78 | 136000.0 | 9.49 |
2020-06-01 | 9.76 | 9.64 | 9.7 | 9.71 | 71900.0 | 9.43 |
2020-05-29 | 9.72 | 9.65 | 9.68 | 9.71 | 148000.0 | 9.43 |
2020-05-28 | 9.77 | 9.64 | 9.68 | 9.69 | 206500.0 | 9.41 |
2020-05-27 | 9.7 | 9.51 | 9.6 | 9.66 | 138800.0 | 9.38 |
2020-05-26 | 9.56 | 9.38 | 9.4 | 9.49 | 240000.0 | 9.21 |
2020-05-22 | 9.28 | 9.18 | 9.28 | 9.23 | 81400.0 | 8.96 |
2020-05-21 | 9.29 | 9.21 | 9.27 | 9.24 | 136400.0 | 8.97 |
2020-05-20 | 9.31 | 9.18 | 9.18 | 9.28 | 125800.0 | 9.01 |
2020-05-19 | 9.22 | 9.13 | 9.14 | 9.14 | 189700.0 | 8.87 |
2020-05-18 | 9.25 | 8.96 | 8.96 | 9.21 | 203200.0 | 8.94 |
2020-05-15 | 8.92 | 8.79 | 8.82 | 8.87 | 222500.0 | 8.61 |
2020-05-14 | 8.91 | 8.67 | 8.7 | 8.86 | 423300.0 | 8.6 |
2020-05-13 | 9.1 | 8.78 | 9.1 | 8.86 | 339700.0 | 8.6 |
2020-05-12 | 9.33 | 9.12 | 9.31 | 9.14 | 168600.0 | 8.87 |
2020-05-11 | 9.34 | 9.24 | 9.31 | 9.29 | 142300.0 | 9.02 |
2020-05-08 | 9.37 | 9.25 | 9.33 | 9.35 | 115400.0 | 9.08 |
2020-05-07 | 9.29 | 9.23 | 9.24 | 9.25 | 124400.0 | 8.98 |
2020-05-06 | 9.3 | 9.16 | 9.28 | 9.18 | 101400.0 | 8.91 |
2020-05-05 | 9.41 | 9.24 | 9.34 | 9.26 | 175800.0 | 8.99 |
2020-05-04 | 9.37 | 9.23 | 9.36 | 9.3 | 282400.0 | 9.03 |
2020-05-01 | 9.55 | 9.4 | 9.53 | 9.45 | 234500.0 | 9.17 |
2020-04-30 | 9.82 | 9.63 | 9.82 | 9.66 | 218200.0 | 9.38 |
2020-04-29 | 9.79 | 9.67 | 9.69 | 9.76 | 205600.0 | 9.48 |
2020-04-28 | 9.69 | 9.54 | 9.66 | 9.59 | 262000.0 | 9.31 |
2020-04-27 | 9.56 | 9.44 | 9.44 | 9.53 | 150400.0 | 9.25 |
2020-04-24 | 9.44 | 9.35 | 9.41 | 9.41 | 115600.0 | 9.14 |
2020-04-23 | 9.49 | 9.36 | 9.41 | 9.42 | 263300.0 | 9.15 |
2020-04-22 | 9.49 | 9.28 | 9.36 | 9.41 | 188100.0 | 9.14 |
2020-04-21 | 9.4 | 9.27 | 9.38 | 9.34 | 312300.0 | 8.97 |
2020-04-20 | 9.71 | 9.52 | 9.55 | 9.56 | 182100.0 | 9.18 |
2020-04-17 | 9.75 | 9.62 | 9.74 | 9.73 | 405800.0 | 9.34 |
2020-04-16 | 9.61 | 9.47 | 9.6 | 9.54 | 336800.0 | 9.16 |
2020-04-15 | 9.68 | 9.44 | 9.68 | 9.59 | 458000.0 | 9.21 |
2020-04-14 | 9.81 | 9.61 | 9.66 | 9.8 | 327700.0 | 9.41 |
2020-04-13 | 9.74 | 9.41 | 9.71 | 9.54 | 431100.0 | 9.16 |
2020-04-09 | 10.02 | 9.65 | 9.65 | 9.82 | 244800.0 | 9.43 |
2020-04-08 | 9.64 | 9.31 | 9.35 | 9.54 | 213500.0 | 9.16 |
2020-04-07 | 9.56 | 9.27 | 9.33 | 9.3 | 274600.0 | 8.93 |
2020-04-06 | 9.2 | 8.81 | 8.85 | 9.14 | 411000.0 | 8.78 |
2020-04-03 | 8.92 | 8.68 | 8.92 | 8.73 | 383400.0 | 8.38 |
2020-04-02 | 8.98 | 8.59 | 8.65 | 8.97 | 369900.0 | 8.61 |
2020-04-01 | 9.04 | 8.7 | 8.85 | 8.72 | 510400.0 | 8.37 |
2020-03-31 | 9.38 | 9.17 | 9.23 | 9.2 | 284800.0 | 8.83 |
2020-03-30 | 9.33 | 9.01 | 9.1 | 9.28 | 335400.0 | 8.91 |
2020-03-27 | 9.38 | 8.94 | 9.06 | 9.18 | 423400.0 | 8.81 |
2020-03-26 | 9.47 | 9.04 | 9.05 | 9.4 | 511500.0 | 9.03 |
2020-03-25 | 9.49 | 8.39 | 8.48 | 9.06 | 516200.0 | 8.7 |
2020-03-24 | 8.65 | 8.07 | 8.12 | 8.49 | 527400.0 | 8.15 |
2020-03-23 | 8.11 | 7.6 | 8.02 | 7.77 | 646800.0 | 7.46 |
2020-03-20 | 8.6 | 8.04 | 8.27 | 8.16 | 678800.0 | 7.84 |
2020-03-19 | 8.29 | 7.7 | 7.77 | 8.2 | 472700.0 | 7.87 |
2020-03-18 | 8.48 | 7.54 | 8.25 | 7.72 | 729800.0 | 7.41 |
2020-03-17 | 8.79 | 8.32 | 8.45 | 8.7 | 547800.0 | 8.35 |
2020-03-16 | 8.76 | 8.14 | 8.21 | 8.43 | 474400.0 | 8.09 |
2020-03-13 | 9.11 | 8.69 | 8.82 | 9.1 | 385600.0 | 8.74 |
2020-03-12 | 8.93 | 8.36 | 8.93 | 8.41 | 589900.0 | 8.08 |
2020-03-11 | 9.86 | 9.42 | 9.78 | 9.43 | 375300.0 | 9.05 |
2020-03-10 | 10.16 | 9.78 | 10.0 | 10.05 | 304500.0 | 9.65 |
2020-03-09 | 10.01 | 9.6 | 10.01 | 9.83 | 442700.0 | 9.44 |
2020-03-06 | 10.48 | 10.21 | 10.31 | 10.48 | 300300.0 | 10.06 |
2020-03-05 | 10.73 | 10.55 | 10.65 | 10.61 | 209900.0 | 10.19 |
2020-03-04 | 10.98 | 10.62 | 10.65 | 10.97 | 371300.0 | 10.53 |
2020-03-03 | 10.8 | 10.47 | 10.65 | 10.56 | 364000.0 | 10.14 |
2020-03-02 | 10.67 | 10.15 | 10.23 | 10.67 | 398600.0 | 10.25 |
2020-02-28 | 10.25 | 9.85 | 10.23 | 10.23 | 457400.0 | 9.82 |
2020-02-27 | 10.87 | 10.54 | 10.86 | 10.55 | 409600.0 | 10.13 |
2020-02-26 | 11.15 | 11.0 | 11.06 | 11.04 | 189200.0 | 10.6 |
2020-02-25 | 11.38 | 10.99 | 11.38 | 11.01 | 292000.0 | 10.57 |
2020-02-24 | 11.48 | 11.3 | 11.43 | 11.37 | 212100.0 | 10.92 |
2020-02-21 | 11.68 | 11.6 | 11.65 | 11.63 | 228200.0 | 11.17 |
2020-02-20 | 11.74 | 11.65 | 11.66 | 11.66 | 177300.0 | 11.2 |
2020-02-19 | 11.72 | 11.69 | 11.7 | 11.69 | 131500.0 | 11.23 |
2020-02-18 | 11.75 | 11.68 | 11.73 | 11.68 | 95900.0 | 11.22 |