名前 | New Ireland Fund Inc (The) Common Stock |
ティッカー | IRL |
国 | United States |
上場年 | 1990.0 |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 10.67 | 10.49 | 10.63 | 10.62 | 12700.0 | 10.62 |
2021-02-12 | 10.59 | 10.51 | 10.55 | 10.59 | 14200.0 | 10.59 |
2021-02-11 | 10.68 | 10.57 | 10.68 | 10.58 | 6600.0 | 10.58 |
2021-02-10 | 10.85 | 10.52 | 10.52 | 10.7 | 12600.0 | 10.7 |
2021-02-09 | 10.75 | 10.05 | 10.75 | 10.57 | 13600.0 | 10.57 |
2021-02-08 | 10.79 | 10.7 | 10.74 | 10.79 | 12600.0 | 10.79 |
2021-02-05 | 10.79 | 10.64 | 10.69 | 10.67 | 30800.0 | 10.67 |
2021-02-04 | 10.68 | 10.5 | 10.5 | 10.65 | 7400.0 | 10.65 |
2021-02-03 | 10.61 | 10.28 | 10.28 | 10.55 | 15500.0 | 10.55 |
2021-02-02 | 10.46 | 10.38 | 10.46 | 10.41 | 11500.0 | 10.41 |
2021-02-01 | 10.64 | 10.21 | 10.63 | 10.26 | 6100.0 | 10.26 |
2021-01-29 | 10.69 | 10.49 | 10.65 | 10.49 | 4800.0 | 10.49 |
2021-01-28 | 10.74 | 10.7 | 10.7 | 10.71 | 1900.0 | 10.71 |
2021-01-27 | 10.84 | 10.34 | 10.84 | 10.49 | 19200.0 | 10.49 |
2021-01-26 | 11.12 | 10.9 | 11.12 | 11.05 | 4200.0 | 11.05 |
2021-01-25 | 10.95 | 10.86 | 10.93 | 10.86 | 5300.0 | 10.86 |
2021-01-22 | 11.02 | 10.87 | 10.87 | 10.98 | 8500.0 | 10.98 |
2021-01-21 | 10.99 | 10.98 | 10.99 | 10.98 | 400.0 | 10.98 |
2021-01-20 | 10.95 | 10.91 | 10.95 | 10.91 | 4500.0 | 10.91 |
2021-01-19 | 11.03 | 10.91 | 11.02 | 10.91 | 5200.0 | 10.91 |
2021-01-15 | 11.29 | 10.85 | 11.2 | 10.96 | 23600.0 | 10.96 |
2021-01-14 | 11.24 | 11.18 | 11.18 | 11.2 | 4300.0 | 11.2 |
2021-01-13 | 11.53 | 11.2 | 11.53 | 11.2 | 700.0 | 11.2 |
2021-01-12 | 11.21 | 11.1 | 11.1 | 11.18 | 10300.0 | 11.18 |
2021-01-11 | 11.22 | 11.03 | 11.22 | 11.11 | 18900.0 | 11.11 |
2021-01-08 | 11.38 | 11.13 | 11.15 | 11.3 | 10300.0 | 11.3 |
2021-01-07 | 11.15 | 10.74 | 10.88 | 11.11 | 14500.0 | 11.11 |
2021-01-06 | 10.91 | 10.75 | 10.75 | 10.81 | 22600.0 | 10.81 |
2021-01-05 | 10.68 | 10.35 | 10.49 | 10.68 | 33400.0 | 10.68 |
2021-01-04 | 10.56 | 10.48 | 10.49 | 10.56 | 20100.0 | 10.56 |
2020-12-31 | 10.49 | 10.27 | 10.49 | 10.38 | 16500.0 | 10.38 |
2020-12-30 | 10.69 | 10.56 | 10.59 | 10.56 | 8500.0 | 10.56 |
2020-12-29 | 10.5 | 10.38 | 10.4 | 10.5 | 33500.0 | 10.5 |
2020-12-28 | 10.48 | 10.25 | 10.25 | 10.48 | 32500.0 | 10.48 |
2020-12-24 | 10.21 | 10.13 | 10.13 | 10.18 | 2000.0 | 10.18 |
2020-12-23 | 10.21 | 10.09 | 10.21 | 10.14 | 2100.0 | 10.14 |
2020-12-22 | 10.16 | 9.9 | 9.96 | 10.16 | 21400.0 | 10.16 |
2020-12-21 | 10.03 | 9.86 | 9.99 | 9.95 | 16800.0 | 9.95 |
2020-12-18 | 10.21 | 10.15 | 10.15 | 10.16 | 2900.0 | 10.16 |
2020-12-17 | 10.2 | 10.15 | 10.2 | 10.15 | 12400.0 | 10.15 |
2020-12-16 | 10.45 | 10.33 | 10.45 | 10.41 | 10200.0 | 10.1 |
2020-12-15 | 10.36 | 10.2 | 10.26 | 10.36 | 14100.0 | 10.06 |
2020-12-14 | 10.19 | 10.13 | 10.13 | 10.18 | 3900.0 | 9.88 |
2020-12-11 | 10.05 | 9.93 | 9.94 | 9.96 | 7600.0 | 9.67 |
2020-12-10 | 10.08 | 9.81 | 9.81 | 10.07 | 18700.0 | 9.77 |
2020-12-09 | 10.09 | 9.93 | 10.09 | 9.93 | 12800.0 | 9.64 |
2020-12-08 | 10.06 | 9.79 | 9.99 | 10.06 | 17500.0 | 9.77 |
2020-12-07 | 10.07 | 9.98 | 10.07 | 10.0 | 15900.0 | 9.71 |
2020-12-04 | 10.06 | 9.85 | 9.85 | 10.06 | 57700.0 | 9.77 |
2020-12-03 | 9.91 | 9.77 | 9.91 | 9.77 | 8200.0 | 9.48 |
2020-12-02 | 9.66 | 9.65 | 9.65 | 9.66 | 700.0 | 9.38 |
2020-12-01 | 9.73 | 9.55 | 9.62 | 9.63 | 33600.0 | 9.35 |
2020-11-30 | 9.62 | 9.45 | 9.58 | 9.53 | 58200.0 | 9.25 |
2020-11-27 | 9.94 | 9.6 | 9.94 | 9.65 | 9500.0 | 9.37 |
2020-11-25 | 9.95 | 9.8 | 9.82 | 9.91 | 10700.0 | 9.62 |
2020-11-24 | 9.84 | 9.47 | 9.47 | 9.83 | 36200.0 | 9.54 |
2020-11-23 | 9.56 | 9.47 | 9.47 | 9.56 | 6000.0 | 9.28 |
2020-11-20 | 9.43 | 9.24 | 9.34 | 9.43 | 11600.0 | 9.15 |
2020-11-19 | 9.37 | 9.16 | 9.16 | 9.37 | 4800.0 | 9.1 |
2020-11-18 | 9.29 | 9.15 | 9.15 | 9.27 | 9000.0 | 9.0 |
2020-11-17 | 9.2 | 8.95 | 9.02 | 9.13 | 9500.0 | 8.86 |
2020-11-16 | 9.23 | 8.93 | 9.11 | 9.04 | 33500.0 | 8.78 |
2020-11-13 | 9.12 | 9.04 | 9.04 | 9.11 | 1200.0 | 8.84 |
2020-11-12 | 9.18 | 8.91 | 8.96 | 8.93 | 5600.0 | 8.67 |
2020-11-11 | 9.02 | 8.9 | 8.91 | 8.97 | 5800.0 | 8.71 |
2020-11-10 | 8.92 | 8.81 | 8.81 | 8.86 | 5700.0 | 8.6 |
2020-11-09 | 8.9 | 8.75 | 8.75 | 8.8 | 18400.0 | 8.54 |
2020-11-06 | 8.6 | 8.57 | 8.57 | 8.6 | 1700.0 | 8.35 |
2020-11-05 | 8.56 | 8.28 | 8.34 | 8.52 | 13000.0 | 8.27 |
2020-11-04 | 8.27 | 8.15 | 8.17 | 8.21 | 13100.0 | 7.97 |
2020-11-03 | 8.19 | 8.08 | 8.14 | 8.13 | 4400.0 | 7.89 |
2020-11-02 | 8.01 | 7.87 | 8.01 | 7.92 | 2900.0 | 7.69 |
2020-10-30 | 7.9 | 7.85 | 7.9 | 7.85 | 2700.0 | 7.62 |
2020-10-29 | 7.94 | 7.84 | 7.94 | 7.88 | 5900.0 | 7.65 |
2020-10-28 | 7.96 | 7.7 | 7.96 | 7.75 | 3100.0 | 7.52 |
2020-10-27 | 8.06 | 8.0 | 8.05 | 8.0 | 6900.0 | 7.77 |
2020-10-26 | 8.16 | 8.04 | 8.15 | 8.04 | 16800.0 | 7.8 |
2020-10-23 | 8.29 | 8.24 | 8.24 | 8.29 | 1200.0 | 8.05 |
2020-10-22 | 8.24 | 8.18 | 8.24 | 8.18 | 2000.0 | 7.94 |
2020-10-21 | 8.31 | 8.17 | 8.31 | 8.23 | 13700.0 | 7.99 |
2020-10-20 | 8.33 | 8.18 | 8.27 | 8.31 | 7400.0 | 8.07 |
2020-10-19 | 8.35 | 8.23 | 8.23 | 8.23 | 10800.0 | 7.99 |
2020-10-16 | 8.38 | 8.17 | 8.31 | 8.32 | 29700.0 | 8.08 |
2020-10-15 | 8.37 | 8.11 | 8.37 | 8.31 | 8200.0 | 8.07 |
2020-10-14 | 8.56 | 8.34 | 8.43 | 8.51 | 3400.0 | 8.26 |
2020-10-13 | 8.46 | 8.43 | 8.46 | 8.44 | 4100.0 | 8.19 |
2020-10-12 | 8.64 | 8.2 | 8.52 | 8.6 | 12800.0 | 8.35 |
2020-10-09 | 8.64 | 8.54 | 8.54 | 8.57 | 1600.0 | 8.32 |
2020-10-08 | 8.45 | 8.45 | 8.45 | 8.45 | 3900.0 | 8.2 |
2020-10-07 | 8.43 | 8.26 | 8.4 | 8.26 | 18100.0 | 8.02 |
2020-10-06 | 8.57 | 8.23 | 8.52 | 8.23 | 10200.0 | 7.99 |
2020-10-05 | 8.58 | 8.47 | 8.53 | 8.47 | 2300.0 | 8.22 |
2020-10-02 | 8.4 | 8.4 | 8.4 | 8.4 | 800.0 | 8.15 |
2020-10-01 | 8.46 | 8.46 | 8.46 | 8.46 | 500.0 | 8.21 |
2020-09-30 | 8.44 | 8.36 | 8.36 | 8.41 | 700.0 | 8.16 |
2020-09-29 | 8.28 | 8.14 | 8.28 | 8.14 | 3600.0 | 7.9 |
2020-09-28 | 8.72 | 8.33 | 8.49 | 8.37 | 8800.0 | 8.12 |
2020-09-25 | 8.28 | 8.08 | 8.08 | 8.23 | 1500.0 | 7.99 |
2020-09-24 | 8.17 | 8.06 | 8.15 | 8.1 | 7700.0 | 7.86 |
2020-09-23 | 8.37 | 8.07 | 8.25 | 8.37 | 5100.0 | 8.12 |
2020-09-22 | 8.6 | 8.18 | 8.2 | 8.22 | 4800.0 | 7.98 |
2020-09-21 | 8.42 | 8.21 | 8.42 | 8.26 | 6300.0 | 8.02 |
2020-09-18 | 8.63 | 8.61 | 8.61 | 8.61 | 6400.0 | 8.36 |
2020-09-17 | 8.66 | 8.6 | 8.66 | 8.62 | 5100.0 | 8.37 |
2020-09-16 | 8.75 | 8.74 | 8.75 | 8.74 | 1000.0 | 8.48 |
2020-09-15 | 8.7 | 8.58 | 8.58 | 8.7 | 600.0 | 8.45 |
2020-09-14 | 8.59 | 8.38 | 8.56 | 8.47 | 15900.0 | 8.22 |
2020-09-11 | 8.46 | 8.4 | 8.4 | 8.45 | 12400.0 | 8.2 |
2020-09-10 | 8.55 | 8.38 | 8.55 | 8.43 | 55700.0 | 8.18 |
2020-09-09 | 8.55 | 8.38 | 8.54 | 8.49 | 6200.0 | 8.24 |
2020-09-08 | 8.35 | 8.23 | 8.31 | 8.3 | 11200.0 | 8.06 |
2020-09-04 | 8.53 | 8.33 | 8.33 | 8.48 | 15300.0 | 8.23 |
2020-09-03 | 8.69 | 8.32 | 8.69 | 8.49 | 10700.0 | 8.24 |
2020-09-02 | 8.67 | 8.59 | 8.67 | 8.61 | 5700.0 | 8.36 |
2020-09-01 | 8.69 | 8.62 | 8.62 | 8.64 | 11800.0 | 8.39 |
2020-08-31 | 8.78 | 8.7 | 8.76 | 8.73 | 6600.0 | 8.47 |
2020-08-28 | 8.74 | 8.63 | 8.67 | 8.65 | 5700.0 | 8.4 |
2020-08-27 | 8.65 | 8.56 | 8.56 | 8.63 | 14300.0 | 8.38 |
2020-08-26 | 8.72 | 8.62 | 8.62 | 8.67 | 5600.0 | 8.42 |
2020-08-25 | 8.67 | 8.53 | 8.67 | 8.65 | 22300.0 | 8.4 |
2020-08-24 | 8.63 | 8.53 | 8.63 | 8.56 | 14800.0 | 8.31 |
2020-08-21 | 8.64 | 8.5 | 8.56 | 8.53 | 13000.0 | 8.28 |
2020-08-20 | 8.68 | 8.51 | 8.66 | 8.61 | 10700.0 | 8.36 |
2020-08-19 | 8.81 | 8.76 | 8.8 | 8.8 | 1900.0 | 8.54 |
2020-08-18 | 8.81 | 8.75 | 8.75 | 8.81 | 1600.0 | 8.55 |
2020-08-17 | 8.86 | 8.77 | 8.77 | 8.86 | 600.0 | 8.6 |
2020-08-14 | 8.79 | 8.75 | 8.75 | 8.75 | 4800.0 | 8.49 |
2020-08-13 | 8.88 | 8.79 | 8.88 | 8.79 | 3400.0 | 8.53 |
2020-08-12 | 8.87 | 8.76 | 8.76 | 8.87 | 3800.0 | 8.61 |
2020-08-11 | 8.75 | 8.66 | 8.66 | 8.69 | 7600.0 | 8.44 |
2020-08-10 | 8.62 | 8.5 | 8.55 | 8.57 | 14800.0 | 8.32 |
2020-08-07 | 8.53 | 8.38 | 8.45 | 8.5 | 900.0 | 8.25 |
2020-08-06 | 8.51 | 8.38 | 8.38 | 8.43 | 12500.0 | 8.18 |
2020-08-05 | 8.52 | 8.45 | 8.49 | 8.52 | 16300.0 | 8.27 |
2020-08-04 | 8.48 | 8.33 | 8.47 | 8.37 | 20000.0 | 8.12 |
2020-08-03 | 8.48 | 8.28 | 8.28 | 8.47 | 15700.0 | 8.22 |
2020-07-31 | 8.4 | 8.25 | 8.32 | 8.28 | 20600.0 | 8.04 |
2020-07-30 | 8.34 | 8.22 | 8.32 | 8.27 | 2500.0 | 8.03 |
2020-07-29 | 8.48 | 8.48 | 8.48 | 8.48 | 100.0 | 8.23 |
2020-07-28 | 8.43 | 8.29 | 8.32 | 8.43 | 2400.0 | 8.18 |
2020-07-27 | 8.41 | 8.29 | 8.29 | 8.41 | 2400.0 | 8.16 |
2020-07-24 | 8.32 | 8.2 | 8.2 | 8.25 | 15100.0 | 8.01 |
2020-07-23 | 8.42 | 8.24 | 8.42 | 8.28 | 5600.0 | 8.04 |
2020-07-22 | 8.36 | 8.24 | 8.32 | 8.3 | 9900.0 | 8.06 |
2020-07-21 | 8.38 | 8.32 | 8.35 | 8.32 | 4300.0 | 8.08 |
2020-07-20 | 8.31 | 8.23 | 8.28 | 8.31 | 2000.0 | 8.07 |
2020-07-17 | 8.22 | 8.16 | 8.16 | 8.22 | 500.0 | 7.98 |
2020-07-16 | 8.25 | 8.04 | 8.19 | 8.25 | 3500.0 | 8.01 |
2020-07-15 | 8.22 | 8.13 | 8.19 | 8.17 | 8600.0 | 7.93 |
2020-07-14 | 8.15 | 8.05 | 8.05 | 8.09 | 7900.0 | 7.85 |
2020-07-13 | 8.07 | 8.02 | 8.06 | 8.02 | 6900.0 | 7.79 |
2020-07-10 | 8.14 | 7.92 | 7.93 | 8.14 | 8300.0 | 7.9 |
2020-07-09 | 7.97 | 7.84 | 7.97 | 7.94 | 20400.0 | 7.71 |
2020-07-08 | 8.06 | 7.95 | 7.95 | 8.01 | 3000.0 | 7.78 |
2020-07-07 | 8.04 | 7.93 | 8.03 | 7.93 | 8000.0 | 7.7 |
2020-07-06 | 8.06 | 7.92 | 7.99 | 8.06 | 16800.0 | 7.82 |
2020-07-02 | 8.01 | 7.83 | 7.83 | 7.98 | 5500.0 | 7.75 |
2020-07-01 | 7.82 | 7.73 | 7.76 | 7.82 | 7800.0 | 7.59 |
2020-06-30 | 7.81 | 7.61 | 7.81 | 7.75 | 1000.0 | 7.52 |
2020-06-29 | 7.85 | 7.73 | 7.73 | 7.85 | 6100.0 | 7.62 |
2020-06-26 | 7.86 | 7.65 | 7.72 | 7.7 | 18800.0 | 7.47 |
2020-06-25 | 7.9 | 7.29 | 7.61 | 7.9 | 24200.0 | 7.67 |
2020-06-24 | 7.86 | 7.77 | 7.86 | 7.82 | 32700.0 | 7.59 |
2020-06-23 | 8.08 | 7.76 | 7.76 | 7.96 | 7900.0 | 7.73 |
2020-06-22 | 7.81 | 7.61 | 7.61 | 7.81 | 12300.0 | 7.58 |
2020-06-19 | 7.9 | 7.79 | 7.82 | 7.84 | 2100.0 | 7.61 |
2020-06-18 | 7.84 | 7.75 | 7.8 | 7.79 | 16900.0 | 7.56 |
2020-06-17 | 7.81 | 7.78 | 7.79 | 7.79 | 5700.0 | 7.56 |
2020-06-16 | 7.75 | 7.44 | 7.44 | 7.67 | 65800.0 | 7.45 |
2020-06-15 | 7.68 | 7.18 | 7.58 | 7.68 | 11100.0 | 7.45 |
2020-06-12 | 7.85 | 7.0 | 7.12 | 7.63 | 20200.0 | 7.41 |
2020-06-11 | 7.76 | 7.6 | 7.76 | 7.6 | 13500.0 | 7.38 |
2020-06-10 | 8.18 | 7.89 | 7.89 | 8.09 | 3900.0 | 7.85 |
2020-06-09 | 8.23 | 7.95 | 8.23 | 8.09 | 15100.0 | 7.85 |
2020-06-08 | 8.22 | 8.08 | 8.08 | 8.21 | 31200.0 | 7.97 |
2020-06-05 | 8.31 | 7.33 | 8.1 | 8.08 | 27500.0 | 7.84 |
2020-06-04 | 8.06 | 7.85 | 7.94 | 8.01 | 11600.0 | 7.78 |
2020-06-03 | 8.02 | 7.71 | 7.71 | 8.02 | 22500.0 | 7.79 |
2020-06-02 | 7.77 | 7.56 | 7.56 | 7.58 | 15900.0 | 7.36 |
2020-06-01 | 7.5 | 7.5 | 7.5 | 7.5 | 500.0 | 7.28 |
2020-05-29 | 7.65 | 7.31 | 7.65 | 7.31 | 1600.0 | 7.1 |
2020-05-28 | 7.41 | 7.18 | 7.35 | 7.3 | 9500.0 | 7.09 |
2020-05-27 | 7.32 | 7.26 | 7.26 | 7.31 | 5400.0 | 7.1 |
2020-05-26 | 7.2 | 7.11 | 7.11 | 7.18 | 24100.0 | 6.97 |
2020-05-22 | 6.93 | 6.75 | 6.9 | 6.93 | 5000.0 | 6.73 |
2020-05-21 | 7.0 | 6.93 | 6.93 | 6.95 | 18200.0 | 6.75 |
2020-05-20 | 6.95 | 6.82 | 6.82 | 6.91 | 11200.0 | 6.71 |
2020-05-19 | 6.79 | 6.73 | 6.75 | 6.77 | 10100.0 | 6.57 |
2020-05-18 | 6.79 | 6.5 | 6.5 | 6.74 | 5600.0 | 6.54 |
2020-05-15 | 6.42 | 6.37 | 6.37 | 6.38 | 6000.0 | 6.19 |
2020-05-14 | 6.5 | 6.18 | 6.5 | 6.45 | 10000.0 | 6.26 |
2020-05-13 | 6.54 | 6.5 | 6.54 | 6.5 | 6600.0 | 6.31 |
2020-05-12 | 6.73 | 6.5 | 6.73 | 6.52 | 5700.0 | 6.33 |
2020-05-11 | 6.77 | 6.75 | 6.77 | 6.75 | 1000.0 | 6.55 |
2020-05-08 | 6.89 | 6.61 | 6.75 | 6.84 | 6500.0 | 6.64 |
2020-05-07 | 6.74 | 6.61 | 6.61 | 6.74 | 8500.0 | 6.54 |
2020-05-06 | 6.6 | 6.53 | 6.56 | 6.54 | 19000.0 | 6.35 |
2020-05-05 | 6.9 | 6.16 | 6.9 | 6.55 | 25800.0 | 6.36 |
2020-05-04 | 6.7 | 6.67 | 6.7 | 6.68 | 2900.0 | 6.48 |
2020-05-01 | 6.72 | 6.71 | 6.72 | 6.71 | 12200.0 | 6.51 |
2020-04-30 | 6.96 | 6.83 | 6.83 | 6.85 | 10700.0 | 6.65 |
2020-04-29 | 6.93 | 6.83 | 6.85 | 6.89 | 15400.0 | 6.69 |
2020-04-28 | 6.9 | 6.68 | 6.78 | 6.7 | 3000.0 | 6.5 |
2020-04-27 | 6.75 | 6.66 | 6.75 | 6.68 | 3800.0 | 6.48 |
2020-04-24 | 6.69 | 6.57 | 6.62 | 6.6 | 7800.0 | 6.41 |
2020-04-23 | 6.61 | 6.51 | 6.61 | 6.51 | 2600.0 | 6.32 |
2020-04-22 | 6.59 | 6.5 | 6.5 | 6.51 | 2700.0 | 6.32 |
2020-04-21 | 6.48 | 6.23 | 6.23 | 6.48 | 300.0 | 6.29 |
2020-04-20 | 6.51 | 6.19 | 6.51 | 6.19 | 7300.0 | 6.01 |
2020-04-17 | 6.73 | 6.52 | 6.73 | 6.52 | 8900.0 | 6.33 |
2020-04-16 | 6.9 | 6.48 | 6.59 | 6.48 | 14700.0 | 6.29 |
2020-04-15 | 6.73 | 6.42 | 6.69 | 6.43 | 4000.0 | 6.24 |
2020-04-14 | 7.32 | 6.75 | 6.86 | 6.87 | 14100.0 | 6.67 |
2020-04-13 | 6.78 | 6.61 | 6.78 | 6.67 | 2500.0 | 6.47 |
2020-04-09 | 6.87 | 6.79 | 6.87 | 6.86 | 4400.0 | 6.66 |
2020-04-08 | 6.74 | 6.41 | 6.46 | 6.68 | 4700.0 | 6.48 |
2020-04-07 | 6.43 | 6.31 | 6.33 | 6.43 | 4500.0 | 6.24 |
2020-04-06 | 6.25 | 5.98 | 6.22 | 6.23 | 25400.0 | 6.05 |
2020-04-03 | 6.15 | 5.96 | 6.0 | 5.96 | 6000.0 | 5.79 |
2020-04-02 | 6.34 | 6.01 | 6.01 | 6.07 | 29300.0 | 5.89 |
2020-04-01 | 6.11 | 6.0 | 6.11 | 6.05 | 2400.0 | 5.87 |
2020-03-31 | 6.21 | 6.06 | 6.14 | 6.17 | 12800.0 | 5.99 |
2020-03-30 | 6.12 | 6.0 | 6.08 | 6.12 | 17800.0 | 5.94 |
2020-03-27 | 6.09 | 5.92 | 5.92 | 6.07 | 14800.0 | 5.89 |
2020-03-26 | 6.32 | 5.72 | 5.8 | 6.18 | 16600.0 | 6.0 |
2020-03-25 | 5.89 | 5.33 | 5.47 | 5.86 | 7900.0 | 5.69 |
2020-03-24 | 5.42 | 5.26 | 5.29 | 5.31 | 16800.0 | 5.15 |
2020-03-23 | 5.32 | 5.0 | 5.32 | 5.03 | 4900.0 | 4.88 |
2020-03-20 | 5.4 | 5.26 | 5.26 | 5.33 | 4600.0 | 5.17 |
2020-03-19 | 5.13 | 4.34 | 4.75 | 5.11 | 32000.0 | 4.96 |
2020-03-18 | 5.67 | 4.8 | 5.67 | 4.8 | 28800.0 | 4.66 |
2020-03-17 | 6.03 | 5.85 | 5.85 | 6.03 | 27100.0 | 5.85 |
2020-03-16 | 6.45 | 5.34 | 6.1 | 5.99 | 10400.0 | 5.81 |
2020-03-13 | 7.15 | 6.55 | 7.15 | 6.69 | 15300.0 | 6.49 |
2020-03-12 | 6.97 | 6.55 | 6.97 | 6.62 | 43500.0 | 6.43 |
2020-03-11 | 7.63 | 7.33 | 7.61 | 7.34 | 39400.0 | 7.12 |
2020-03-10 | 8.17 | 7.69 | 8.17 | 7.78 | 22700.0 | 7.55 |
2020-03-09 | 8.38 | 6.5 | 8.38 | 7.78 | 27800.0 | 7.55 |
2020-03-06 | 8.65 | 8.43 | 8.65 | 8.44 | 2800.0 | 8.19 |
2020-03-05 | 8.79 | 8.79 | 8.79 | 8.79 | 400.0 | 8.53 |
2020-03-04 | 9.0 | 8.84 | 8.85 | 9.0 | 3200.0 | 8.74 |
2020-03-03 | 8.89 | 8.54 | 8.88 | 8.79 | 16700.0 | 8.53 |
2020-03-02 | 8.66 | 8.38 | 8.5 | 8.6 | 22300.0 | 8.35 |
2020-02-28 | 8.9 | 8.52 | 8.9 | 8.56 | 5500.0 | 8.31 |
2020-02-27 | 9.1 | 8.91 | 9.1 | 8.93 | 6400.0 | 8.67 |
2020-02-26 | 9.41 | 9.1 | 9.38 | 9.18 | 12800.0 | 8.91 |
2020-02-25 | 9.47 | 9.24 | 9.47 | 9.3 | 34300.0 | 9.03 |
2020-02-24 | 9.61 | 9.31 | 9.61 | 9.5 | 10800.0 | 9.22 |
2020-02-21 | 9.79 | 9.64 | 9.64 | 9.79 | 4000.0 | 9.5 |
2020-02-20 | 9.75 | 9.75 | 9.75 | 9.75 | 700.0 | 9.46 |
2020-02-19 | 9.8 | 9.65 | 9.68 | 9.71 | 8900.0 | 9.43 |
2020-02-18 | 9.78 | 9.68 | 9.78 | 9.68 | 3000.0 | 9.4 |