名前 | MV Oil Trust Units of Beneficial Interests |
ティッカー | MVO |
国 | United States |
上場年 | 2007.0 |
セクター | Energy |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 4.16 | 4.01 | 4.12 | 4.15 | 60200.0 | 4.15 |
2021-02-12 | 4.05 | 3.85 | 3.86 | 4.01 | 31200.0 | 4.01 |
2021-02-11 | 4.32 | 3.85 | 4.2 | 3.9 | 241100.0 | 3.9 |
2021-02-10 | 4.35 | 4.04 | 4.11 | 4.2 | 156800.0 | 4.2 |
2021-02-09 | 4.19 | 4.0 | 4.12 | 4.07 | 32600.0 | 4.07 |
2021-02-08 | 4.22 | 3.99 | 4.15 | 4.06 | 80700.0 | 4.06 |
2021-02-05 | 4.09 | 3.95 | 3.95 | 4.09 | 38200.0 | 4.09 |
2021-02-04 | 4.0 | 3.91 | 3.94 | 3.98 | 45500.0 | 3.98 |
2021-02-03 | 4.05 | 3.83 | 3.85 | 3.99 | 65100.0 | 3.99 |
2021-02-02 | 3.85 | 3.7 | 3.84 | 3.78 | 52500.0 | 3.78 |
2021-02-01 | 3.84 | 3.62 | 3.78 | 3.75 | 34800.0 | 3.75 |
2021-01-29 | 3.9 | 3.6 | 3.9 | 3.75 | 58700.0 | 3.75 |
2021-01-28 | 3.97 | 3.61 | 3.72 | 3.89 | 138600.0 | 3.89 |
2021-01-27 | 3.87 | 3.7 | 3.75 | 3.71 | 37500.0 | 3.71 |
2021-01-26 | 3.95 | 3.69 | 3.93 | 3.77 | 65900.0 | 3.77 |
2021-01-25 | 3.94 | 3.68 | 3.76 | 3.84 | 106700.0 | 3.84 |
2021-01-22 | 3.77 | 3.58 | 3.58 | 3.76 | 30300.0 | 3.76 |
2021-01-21 | 3.79 | 3.45 | 3.45 | 3.68 | 92900.0 | 3.68 |
2021-01-20 | 3.86 | 3.54 | 3.75 | 3.58 | 94300.0 | 3.58 |
2021-01-19 | 3.96 | 3.74 | 3.86 | 3.83 | 85800.0 | 3.83 |
2021-01-15 | 4.1 | 3.82 | 4.1 | 3.96 | 83700.0 | 3.96 |
2021-01-14 | 4.3 | 3.97 | 4.3 | 4.06 | 144500.0 | 4.06 |
2021-01-13 | 4.61 | 4.21 | 4.61 | 4.36 | 207200.0 | 4.25 |
2021-01-12 | 4.58 | 4.35 | 4.5 | 4.53 | 224200.0 | 4.42 |
2021-01-11 | 4.41 | 3.81 | 3.81 | 4.35 | 357500.0 | 4.24 |
2021-01-08 | 3.89 | 3.69 | 3.8 | 3.82 | 118100.0 | 3.72 |
2021-01-07 | 3.77 | 3.51 | 3.66 | 3.74 | 129300.0 | 3.65 |
2021-01-06 | 3.73 | 3.45 | 3.49 | 3.46 | 159400.0 | 3.37 |
2021-01-05 | 3.49 | 3.17 | 3.19 | 3.43 | 142800.0 | 3.34 |
2021-01-04 | 3.19 | 2.96 | 3.14 | 3.15 | 124600.0 | 3.07 |
2020-12-31 | 3.14 | 3.0 | 3.03 | 3.12 | 106700.0 | 3.04 |
2020-12-30 | 3.04 | 2.9 | 2.9 | 3.03 | 76900.0 | 2.95 |
2020-12-29 | 2.98 | 2.81 | 2.97 | 2.9 | 67800.0 | 2.83 |
2020-12-28 | 3.06 | 2.96 | 3.05 | 2.97 | 44100.0 | 2.9 |
2020-12-24 | 3.07 | 2.93 | 2.93 | 3.0 | 15900.0 | 2.92 |
2020-12-23 | 3.0 | 2.86 | 2.86 | 2.99 | 19500.0 | 2.91 |
2020-12-22 | 3.01 | 2.86 | 2.96 | 2.93 | 61100.0 | 2.86 |
2020-12-21 | 3.0 | 2.91 | 2.98 | 2.96 | 77200.0 | 2.89 |
2020-12-18 | 3.08 | 2.96 | 2.96 | 2.98 | 54900.0 | 2.9 |
2020-12-17 | 3.13 | 2.97 | 3.11 | 3.04 | 81000.0 | 2.96 |
2020-12-16 | 3.29 | 3.09 | 3.25 | 3.13 | 58200.0 | 3.05 |
2020-12-15 | 3.28 | 3.06 | 3.08 | 3.19 | 101500.0 | 3.11 |
2020-12-14 | 3.09 | 2.95 | 2.98 | 3.06 | 65700.0 | 2.98 |
2020-12-11 | 3.09 | 2.95 | 3.09 | 2.97 | 24800.0 | 2.9 |
2020-12-10 | 3.09 | 2.84 | 2.84 | 3.03 | 158200.0 | 2.95 |
2020-12-09 | 3.02 | 2.82 | 2.9 | 2.84 | 171400.0 | 2.77 |
2020-12-08 | 2.89 | 2.74 | 2.75 | 2.89 | 67200.0 | 2.82 |
2020-12-07 | 2.81 | 2.72 | 2.75 | 2.75 | 43300.0 | 2.68 |
2020-12-04 | 2.81 | 2.69 | 2.79 | 2.79 | 59100.0 | 2.72 |
2020-12-03 | 2.74 | 2.63 | 2.65 | 2.66 | 82600.0 | 2.59 |
2020-12-02 | 2.85 | 2.62 | 2.84 | 2.64 | 120800.0 | 2.57 |
2020-12-01 | 2.99 | 2.8 | 2.99 | 2.84 | 70600.0 | 2.77 |
2020-11-30 | 2.95 | 2.85 | 2.9 | 2.9 | 42600.0 | 2.83 |
2020-11-27 | 2.89 | 2.82 | 2.89 | 2.88 | 72100.0 | 2.81 |
2020-11-25 | 2.81 | 2.73 | 2.8 | 2.79 | 98700.0 | 2.72 |
2020-11-24 | 2.81 | 2.73 | 2.79 | 2.76 | 92000.0 | 2.69 |
2020-11-23 | 2.76 | 2.71 | 2.71 | 2.76 | 38100.0 | 2.69 |
2020-11-20 | 2.72 | 2.65 | 2.65 | 2.7 | 20400.0 | 2.63 |
2020-11-19 | 2.7 | 2.61 | 2.7 | 2.69 | 38700.0 | 2.62 |
2020-11-18 | 2.78 | 2.67 | 2.74 | 2.67 | 40500.0 | 2.6 |
2020-11-17 | 2.74 | 2.65 | 2.73 | 2.72 | 26500.0 | 2.65 |
2020-11-16 | 2.74 | 2.68 | 2.73 | 2.73 | 61700.0 | 2.66 |
2020-11-13 | 2.69 | 2.53 | 2.62 | 2.62 | 77600.0 | 2.55 |
2020-11-12 | 2.69 | 2.55 | 2.66 | 2.66 | 63100.0 | 2.59 |
2020-11-11 | 2.69 | 2.6 | 2.69 | 2.64 | 24800.0 | 2.57 |
2020-11-10 | 2.69 | 2.53 | 2.64 | 2.67 | 44700.0 | 2.6 |
2020-11-09 | 2.62 | 2.48 | 2.51 | 2.57 | 80800.0 | 2.51 |
2020-11-06 | 2.51 | 2.45 | 2.47 | 2.47 | 27000.0 | 2.41 |
2020-11-05 | 2.52 | 2.47 | 2.48 | 2.51 | 7800.0 | 2.45 |
2020-11-04 | 2.56 | 2.46 | 2.55 | 2.51 | 25900.0 | 2.45 |
2020-11-03 | 2.73 | 2.51 | 2.73 | 2.57 | 17800.0 | 2.51 |
2020-11-02 | 2.65 | 2.51 | 2.65 | 2.63 | 22800.0 | 2.56 |
2020-10-30 | 2.6 | 2.54 | 2.54 | 2.56 | 7100.0 | 2.5 |
2020-10-29 | 2.65 | 2.46 | 2.49 | 2.56 | 39500.0 | 2.5 |
2020-10-28 | 2.64 | 2.46 | 2.64 | 2.49 | 78600.0 | 2.43 |
2020-10-27 | 2.71 | 2.61 | 2.63 | 2.67 | 17500.0 | 2.6 |
2020-10-26 | 2.74 | 2.56 | 2.61 | 2.66 | 41600.0 | 2.59 |
2020-10-23 | 2.79 | 2.65 | 2.66 | 2.74 | 46300.0 | 2.67 |
2020-10-22 | 2.66 | 2.55 | 2.65 | 2.6 | 14000.0 | 2.53 |
2020-10-21 | 2.72 | 2.58 | 2.67 | 2.7 | 39100.0 | 2.63 |
2020-10-20 | 2.67 | 2.51 | 2.51 | 2.64 | 35600.0 | 2.57 |
2020-10-19 | 2.6 | 2.51 | 2.56 | 2.53 | 31300.0 | 2.47 |
2020-10-16 | 2.68 | 2.56 | 2.67 | 2.56 | 52400.0 | 2.5 |
2020-10-15 | 2.86 | 2.59 | 2.86 | 2.66 | 112300.0 | 2.59 |
2020-10-14 | 2.99 | 2.85 | 2.86 | 2.88 | 76400.0 | 2.81 |
2020-10-13 | 3.09 | 2.92 | 3.09 | 3.0 | 102700.0 | 2.83 |
2020-10-12 | 3.09 | 2.86 | 2.99 | 3.09 | 96700.0 | 2.92 |
2020-10-09 | 2.99 | 2.78 | 2.84 | 2.86 | 128800.0 | 2.7 |
2020-10-08 | 2.8 | 2.53 | 2.69 | 2.73 | 113100.0 | 2.58 |
2020-10-07 | 2.68 | 2.45 | 2.57 | 2.6 | 81800.0 | 2.45 |
2020-10-06 | 2.69 | 2.4 | 2.4 | 2.68 | 145700.0 | 2.53 |
2020-10-05 | 2.33 | 2.25 | 2.3 | 2.28 | 28700.0 | 2.15 |
2020-10-02 | 2.35 | 2.26 | 2.26 | 2.31 | 9300.0 | 2.18 |
2020-10-01 | 2.3 | 2.26 | 2.26 | 2.27 | 25800.0 | 2.14 |
2020-09-30 | 2.35 | 2.26 | 2.35 | 2.28 | 10100.0 | 2.15 |
2020-09-29 | 2.4 | 2.36 | 2.36 | 2.36 | 16500.0 | 2.23 |
2020-09-28 | 2.42 | 2.36 | 2.36 | 2.36 | 12600.0 | 2.23 |
2020-09-25 | 2.44 | 2.36 | 2.44 | 2.41 | 9000.0 | 2.27 |
2020-09-24 | 2.44 | 2.36 | 2.4 | 2.36 | 12100.0 | 2.23 |
2020-09-23 | 2.44 | 2.36 | 2.4 | 2.36 | 42400.0 | 2.23 |
2020-09-22 | 2.48 | 2.38 | 2.47 | 2.38 | 12200.0 | 2.25 |
2020-09-21 | 2.5 | 2.45 | 2.5 | 2.47 | 15300.0 | 2.33 |
2020-09-18 | 2.68 | 2.58 | 2.58 | 2.66 | 18200.0 | 2.51 |
2020-09-17 | 2.56 | 2.4 | 2.4 | 2.56 | 6800.0 | 2.42 |
2020-09-16 | 2.57 | 2.45 | 2.52 | 2.46 | 49500.0 | 2.32 |
2020-09-15 | 2.61 | 2.46 | 2.57 | 2.5 | 39400.0 | 2.36 |
2020-09-14 | 2.6 | 2.54 | 2.57 | 2.58 | 38500.0 | 2.44 |
2020-09-11 | 2.63 | 2.53 | 2.62 | 2.56 | 15300.0 | 2.42 |
2020-09-10 | 2.66 | 2.6 | 2.66 | 2.6 | 20700.0 | 2.45 |
2020-09-09 | 2.77 | 2.66 | 2.77 | 2.66 | 35500.0 | 2.51 |
2020-09-08 | 2.87 | 2.66 | 2.75 | 2.78 | 19200.0 | 2.62 |
2020-09-04 | 2.83 | 2.74 | 2.83 | 2.79 | 18100.0 | 2.63 |
2020-09-03 | 2.87 | 2.73 | 2.84 | 2.84 | 18800.0 | 2.68 |
2020-09-02 | 2.82 | 2.66 | 2.66 | 2.8 | 37100.0 | 2.64 |
2020-09-01 | 2.69 | 2.66 | 2.68 | 2.66 | 17100.0 | 2.51 |
2020-08-31 | 2.89 | 2.68 | 2.88 | 2.73 | 77000.0 | 2.58 |
2020-08-28 | 2.9 | 2.81 | 2.81 | 2.82 | 11600.0 | 2.66 |
2020-08-27 | 2.98 | 2.76 | 2.76 | 2.84 | 34100.0 | 2.68 |
2020-08-26 | 2.81 | 2.76 | 2.81 | 2.77 | 13300.0 | 2.61 |
2020-08-25 | 2.83 | 2.76 | 2.76 | 2.81 | 25000.0 | 2.65 |
2020-08-24 | 2.84 | 2.76 | 2.79 | 2.8 | 43200.0 | 2.64 |
2020-08-21 | 2.93 | 2.77 | 2.86 | 2.81 | 54300.0 | 2.65 |
2020-08-20 | 2.97 | 2.86 | 2.95 | 2.86 | 37500.0 | 2.7 |
2020-08-19 | 3.03 | 2.91 | 3.0 | 2.98 | 60500.0 | 2.81 |
2020-08-18 | 3.12 | 3.0 | 3.01 | 3.0 | 15000.0 | 2.83 |
2020-08-17 | 3.09 | 3.01 | 3.06 | 3.02 | 11600.0 | 2.85 |
2020-08-14 | 3.23 | 3.08 | 3.23 | 3.08 | 13100.0 | 2.91 |
2020-08-13 | 3.22 | 3.1 | 3.18 | 3.1 | 10100.0 | 2.93 |
2020-08-12 | 3.22 | 3.18 | 3.2 | 3.21 | 6100.0 | 3.03 |
2020-08-11 | 3.24 | 3.2 | 3.2 | 3.2 | 15400.0 | 3.02 |
2020-08-10 | 3.25 | 3.09 | 3.25 | 3.19 | 31800.0 | 3.01 |
2020-08-07 | 3.21 | 3.0 | 3.0 | 3.16 | 23900.0 | 2.98 |
2020-08-06 | 3.06 | 3.0 | 3.05 | 3.03 | 27100.0 | 2.86 |
2020-08-05 | 3.37 | 3.05 | 3.37 | 3.07 | 62200.0 | 2.9 |
2020-08-04 | 3.36 | 3.15 | 3.3 | 3.24 | 24000.0 | 3.06 |
2020-08-03 | 3.3 | 3.2 | 3.21 | 3.27 | 10300.0 | 3.09 |
2020-07-31 | 3.35 | 3.16 | 3.22 | 3.29 | 11000.0 | 3.11 |
2020-07-30 | 3.32 | 3.18 | 3.3 | 3.22 | 10100.0 | 3.04 |
2020-07-29 | 3.42 | 3.31 | 3.36 | 3.42 | 8300.0 | 3.23 |
2020-07-28 | 3.44 | 3.31 | 3.4 | 3.31 | 11600.0 | 3.12 |
2020-07-27 | 3.46 | 3.33 | 3.46 | 3.4 | 21500.0 | 3.21 |
2020-07-24 | 3.48 | 3.37 | 3.38 | 3.4 | 14700.0 | 3.21 |
2020-07-23 | 3.4 | 3.31 | 3.31 | 3.37 | 15400.0 | 3.18 |
2020-07-22 | 3.41 | 3.21 | 3.32 | 3.38 | 18000.0 | 3.19 |
2020-07-21 | 3.39 | 3.17 | 3.2 | 3.34 | 54500.0 | 3.15 |
2020-07-20 | 3.34 | 3.11 | 3.16 | 3.3 | 33400.0 | 3.11 |
2020-07-17 | 3.36 | 3.1 | 3.1 | 3.25 | 89700.0 | 3.07 |
2020-07-16 | 3.18 | 2.98 | 3.02 | 3.09 | 42000.0 | 2.92 |
2020-07-15 | 3.07 | 2.65 | 2.69 | 3.04 | 91500.0 | 2.87 |
2020-07-14 | 2.78 | 2.6 | 2.78 | 2.69 | 75300.0 | 2.54 |
2020-07-13 | 2.91 | 2.6 | 2.89 | 2.7 | 50800.0 | 2.55 |
2020-07-10 | 2.93 | 2.64 | 2.8 | 2.88 | 62500.0 | 2.72 |
2020-07-09 | 2.96 | 2.71 | 2.86 | 2.8 | 107800.0 | 2.64 |
2020-07-08 | 3.49 | 2.91 | 3.25 | 2.95 | 169100.0 | 2.78 |
2020-07-07 | 3.75 | 3.32 | 3.74 | 3.36 | 167000.0 | 3.17 |
2020-07-06 | 4.11 | 3.78 | 4.11 | 3.92 | 39500.0 | 3.7 |
2020-07-02 | 4.09 | 3.77 | 4.09 | 3.98 | 20800.0 | 3.76 |
2020-07-01 | 4.18 | 3.95 | 4.18 | 3.99 | 16500.0 | 3.77 |
2020-06-30 | 4.2 | 3.93 | 4.0 | 4.19 | 19200.0 | 3.95 |
2020-06-29 | 4.16 | 3.97 | 4.11 | 4.11 | 30800.0 | 3.88 |
2020-06-26 | 4.24 | 4.11 | 4.19 | 4.16 | 19000.0 | 3.93 |
2020-06-25 | 4.35 | 4.11 | 4.11 | 4.29 | 8500.0 | 4.05 |
2020-06-24 | 4.32 | 4.0 | 4.32 | 4.18 | 20800.0 | 3.95 |
2020-06-23 | 4.31 | 4.08 | 4.27 | 4.28 | 13200.0 | 4.04 |
2020-06-22 | 4.44 | 4.08 | 4.34 | 4.18 | 36300.0 | 3.95 |
2020-06-19 | 4.28 | 4.04 | 4.19 | 4.19 | 11800.0 | 3.95 |
2020-06-18 | 4.29 | 4.06 | 4.29 | 4.19 | 22100.0 | 3.95 |
2020-06-17 | 4.45 | 4.12 | 4.45 | 4.12 | 29900.0 | 3.89 |
2020-06-16 | 4.49 | 4.07 | 4.49 | 4.35 | 30300.0 | 4.11 |
2020-06-15 | 4.37 | 3.85 | 4.01 | 4.3 | 19900.0 | 4.06 |
2020-06-12 | 4.21 | 4.01 | 4.21 | 4.04 | 15800.0 | 3.81 |
2020-06-11 | 4.28 | 4.01 | 4.05 | 4.07 | 43900.0 | 3.84 |
2020-06-10 | 4.63 | 4.11 | 4.63 | 4.39 | 23100.0 | 4.14 |
2020-06-09 | 4.75 | 4.14 | 4.37 | 4.75 | 52000.0 | 4.48 |
2020-06-08 | 4.43 | 4.01 | 4.01 | 4.34 | 114300.0 | 4.1 |
2020-06-05 | 3.97 | 3.55 | 3.59 | 3.91 | 81700.0 | 3.69 |
2020-06-04 | 3.53 | 3.36 | 3.53 | 3.49 | 22100.0 | 3.29 |
2020-06-03 | 3.59 | 3.48 | 3.59 | 3.57 | 37900.0 | 3.37 |
2020-06-02 | 3.59 | 3.39 | 3.59 | 3.49 | 22000.0 | 3.29 |
2020-06-01 | 3.57 | 3.36 | 3.45 | 3.53 | 22000.0 | 3.33 |
2020-05-29 | 3.52 | 3.25 | 3.5 | 3.51 | 30600.0 | 3.31 |
2020-05-28 | 3.85 | 3.5 | 3.77 | 3.55 | 29600.0 | 3.35 |
2020-05-27 | 3.75 | 3.53 | 3.7 | 3.7 | 39500.0 | 3.49 |
2020-05-26 | 3.69 | 3.4 | 3.4 | 3.69 | 39400.0 | 3.48 |
2020-05-22 | 3.5 | 3.35 | 3.38 | 3.37 | 11300.0 | 3.18 |
2020-05-21 | 3.45 | 3.31 | 3.39 | 3.36 | 31300.0 | 3.17 |
2020-05-20 | 3.55 | 3.4 | 3.51 | 3.44 | 20800.0 | 3.25 |
2020-05-19 | 3.68 | 3.38 | 3.52 | 3.6 | 24600.0 | 3.4 |
2020-05-18 | 3.53 | 3.31 | 3.31 | 3.53 | 41200.0 | 3.33 |
2020-05-15 | 3.3 | 3.11 | 3.21 | 3.3 | 17600.0 | 3.11 |
2020-05-14 | 3.18 | 3.01 | 3.15 | 3.18 | 14200.0 | 3.0 |
2020-05-13 | 3.23 | 3.01 | 3.23 | 3.19 | 34300.0 | 3.01 |
2020-05-12 | 3.21 | 3.05 | 3.05 | 3.17 | 30800.0 | 2.99 |
2020-05-11 | 3.46 | 3.0 | 3.45 | 3.05 | 31700.0 | 2.88 |
2020-05-08 | 3.47 | 3.2 | 3.2 | 3.29 | 21800.0 | 3.11 |
2020-05-07 | 3.35 | 3.1 | 3.27 | 3.13 | 28300.0 | 2.95 |
2020-05-06 | 3.5 | 3.18 | 3.5 | 3.2 | 30300.0 | 3.02 |
2020-05-05 | 3.5 | 3.32 | 3.47 | 3.38 | 65700.0 | 3.19 |
2020-05-04 | 3.27 | 3.11 | 3.11 | 3.15 | 20700.0 | 2.97 |
2020-05-01 | 3.34 | 3.02 | 3.34 | 3.09 | 20800.0 | 2.92 |
2020-04-30 | 3.34 | 3.21 | 3.21 | 3.25 | 14300.0 | 3.07 |
2020-04-29 | 3.39 | 3.21 | 3.32 | 3.24 | 39500.0 | 3.06 |
2020-04-28 | 3.34 | 3.16 | 3.3 | 3.24 | 66600.0 | 3.06 |
2020-04-27 | 3.4 | 3.15 | 3.39 | 3.24 | 69600.0 | 3.06 |
2020-04-24 | 3.62 | 3.17 | 3.57 | 3.23 | 64100.0 | 3.05 |
2020-04-23 | 3.39 | 3.15 | 3.31 | 3.32 | 49800.0 | 3.13 |
2020-04-22 | 3.75 | 2.8 | 2.8 | 3.41 | 176200.0 | 3.22 |
2020-04-21 | 2.99 | 2.77 | 2.94 | 2.78 | 41200.0 | 2.62 |
2020-04-20 | 3.17 | 2.87 | 2.98 | 2.96 | 86600.0 | 2.79 |
2020-04-17 | 3.15 | 2.85 | 2.98 | 3.15 | 35700.0 | 2.97 |
2020-04-16 | 3.44 | 2.9 | 3.44 | 2.98 | 48500.0 | 2.81 |
2020-04-15 | 3.64 | 3.01 | 3.64 | 3.29 | 88100.0 | 3.11 |
2020-04-14 | 4.23 | 3.55 | 4.23 | 3.63 | 96500.0 | 3.43 |
2020-04-13 | 4.46 | 4.1 | 4.22 | 4.45 | 215200.0 | 4.01 |
2020-04-09 | 4.5 | 4.04 | 4.15 | 4.16 | 149000.0 | 3.75 |
2020-04-08 | 4.1 | 3.76 | 3.87 | 4.1 | 86900.0 | 3.69 |
2020-04-07 | 3.85 | 3.0 | 3.0 | 3.53 | 135700.0 | 3.18 |
2020-04-06 | 3.0 | 2.8 | 3.0 | 3.0 | 41900.0 | 2.7 |
2020-04-03 | 3.25 | 2.5 | 3.09 | 2.77 | 107400.0 | 2.49 |
2020-04-02 | 3.54 | 2.2 | 2.2 | 2.96 | 194400.0 | 2.67 |
2020-04-01 | 2.38 | 2.1 | 2.31 | 2.15 | 31000.0 | 1.94 |
2020-03-31 | 2.63 | 2.37 | 2.63 | 2.4 | 26600.0 | 2.16 |
2020-03-30 | 2.7 | 2.4 | 2.6 | 2.42 | 23900.0 | 2.18 |
2020-03-27 | 2.7 | 2.32 | 2.45 | 2.7 | 44700.0 | 2.43 |
2020-03-26 | 2.57 | 2.4 | 2.55 | 2.42 | 83500.0 | 2.18 |
2020-03-25 | 2.79 | 2.04 | 2.12 | 2.51 | 212000.0 | 2.26 |
2020-03-24 | 2.14 | 1.99 | 2.0 | 2.04 | 32800.0 | 1.84 |
2020-03-23 | 2.13 | 1.8 | 2.1 | 1.84 | 72600.0 | 1.66 |
2020-03-20 | 2.4 | 2.15 | 2.2 | 2.17 | 80100.0 | 1.95 |
2020-03-19 | 2.3 | 2.1 | 2.2 | 2.14 | 103800.0 | 1.93 |
2020-03-18 | 2.3 | 2.02 | 2.3 | 2.2 | 54300.0 | 1.98 |
2020-03-17 | 2.6 | 2.0 | 2.6 | 2.3 | 137900.0 | 2.07 |
2020-03-16 | 3.09 | 1.76 | 3.09 | 2.5 | 98600.0 | 2.25 |
2020-03-13 | 3.77 | 3.29 | 3.68 | 3.3 | 55800.0 | 2.97 |
2020-03-12 | 3.63 | 3.2 | 3.49 | 3.63 | 38900.0 | 3.27 |
2020-03-11 | 3.99 | 3.5 | 3.99 | 3.55 | 29500.0 | 3.2 |
2020-03-10 | 4.12 | 3.7 | 3.9 | 4.04 | 60200.0 | 3.64 |
2020-03-09 | 3.9 | 3.11 | 3.11 | 3.43 | 123900.0 | 3.09 |
2020-03-06 | 4.65 | 4.32 | 4.65 | 4.47 | 56200.0 | 4.02 |
2020-03-05 | 4.84 | 4.58 | 4.8 | 4.64 | 45000.0 | 4.18 |
2020-03-04 | 5.16 | 4.78 | 5.06 | 4.82 | 46400.0 | 4.34 |
2020-03-03 | 5.0 | 4.72 | 4.77 | 5.0 | 23100.0 | 4.5 |
2020-03-02 | 4.76 | 4.5 | 4.56 | 4.67 | 32300.0 | 4.2 |
2020-02-28 | 4.56 | 4.36 | 4.5 | 4.56 | 68100.0 | 4.11 |
2020-02-27 | 4.86 | 4.37 | 4.86 | 4.7 | 122800.0 | 4.23 |
2020-02-26 | 4.86 | 4.67 | 4.77 | 4.86 | 22500.0 | 4.38 |
2020-02-25 | 4.94 | 4.61 | 4.93 | 4.77 | 53800.0 | 4.3 |
2020-02-24 | 5.05 | 4.71 | 5.05 | 4.94 | 57700.0 | 4.45 |
2020-02-21 | 5.05 | 5.0 | 5.05 | 5.05 | 15700.0 | 4.55 |
2020-02-20 | 5.27 | 5.0 | 5.24 | 5.08 | 65600.0 | 4.57 |
2020-02-19 | 5.27 | 5.15 | 5.18 | 5.19 | 18300.0 | 4.67 |
2020-02-18 | 5.26 | 5.16 | 5.26 | 5.16 | 11600.0 | 4.65 |