名前 | VOC Energy Trust Units of Beneficial Interest |
ティッカー | VOC |
国 | United States |
上場年 | 2011.0 |
セクター | Energy |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 3.23 | 3.01 | 3.2 | 3.07 | 348000.0 | 3.07 |
2021-02-12 | 3.05 | 2.82 | 2.85 | 3.0 | 204300.0 | 3.0 |
2021-02-11 | 2.94 | 2.76 | 2.93 | 2.82 | 106800.0 | 2.82 |
2021-02-10 | 3.05 | 2.82 | 3.0 | 2.85 | 145600.0 | 2.85 |
2021-02-09 | 3.15 | 2.88 | 3.1 | 2.95 | 671000.0 | 2.95 |
2021-02-08 | 3.04 | 2.9 | 2.95 | 3.04 | 342600.0 | 3.04 |
2021-02-05 | 2.92 | 2.69 | 2.71 | 2.9 | 265200.0 | 2.9 |
2021-02-04 | 2.73 | 2.66 | 2.71 | 2.68 | 50600.0 | 2.68 |
2021-02-03 | 2.74 | 2.55 | 2.58 | 2.71 | 198100.0 | 2.71 |
2021-02-02 | 2.56 | 2.5 | 2.51 | 2.52 | 61000.0 | 2.52 |
2021-02-01 | 2.55 | 2.37 | 2.38 | 2.45 | 160800.0 | 2.45 |
2021-01-29 | 2.6 | 2.36 | 2.56 | 2.46 | 159300.0 | 2.46 |
2021-01-28 | 2.66 | 2.36 | 2.5 | 2.61 | 469800.0 | 2.58 |
2021-01-27 | 2.6 | 2.5 | 2.6 | 2.5 | 163700.0 | 2.47 |
2021-01-26 | 2.76 | 2.63 | 2.74 | 2.66 | 73300.0 | 2.63 |
2021-01-25 | 2.75 | 2.62 | 2.68 | 2.74 | 126000.0 | 2.71 |
2021-01-22 | 2.7 | 2.61 | 2.64 | 2.69 | 77300.0 | 2.66 |
2021-01-21 | 2.9 | 2.51 | 2.87 | 2.73 | 354000.0 | 2.7 |
2021-01-20 | 3.11 | 2.95 | 3.11 | 2.98 | 52200.0 | 2.95 |
2021-01-19 | 3.04 | 2.92 | 2.98 | 3.04 | 85900.0 | 3.01 |
2021-01-15 | 3.02 | 2.8 | 2.9 | 2.93 | 128900.0 | 2.9 |
2021-01-14 | 3.04 | 2.85 | 3.04 | 2.93 | 104200.0 | 2.9 |
2021-01-13 | 3.03 | 2.9 | 2.99 | 2.97 | 81800.0 | 2.94 |
2021-01-12 | 3.2 | 2.9 | 2.9 | 2.99 | 117600.0 | 2.96 |
2021-01-11 | 2.99 | 2.76 | 2.84 | 2.93 | 91500.0 | 2.9 |
2021-01-08 | 2.86 | 2.69 | 2.7 | 2.84 | 149400.0 | 2.81 |
2021-01-07 | 2.74 | 2.54 | 2.65 | 2.68 | 92200.0 | 2.65 |
2021-01-06 | 2.75 | 2.6 | 2.6 | 2.63 | 97800.0 | 2.6 |
2021-01-05 | 2.64 | 2.34 | 2.34 | 2.58 | 135700.0 | 2.55 |
2021-01-04 | 2.44 | 2.23 | 2.23 | 2.4 | 131400.0 | 2.37 |
2020-12-31 | 2.39 | 2.15 | 2.21 | 2.22 | 107800.0 | 2.19 |
2020-12-30 | 2.4 | 2.23 | 2.33 | 2.27 | 81600.0 | 2.24 |
2020-12-29 | 2.41 | 2.22 | 2.39 | 2.3 | 120800.0 | 2.27 |
2020-12-28 | 2.5 | 2.4 | 2.49 | 2.41 | 46900.0 | 2.38 |
2020-12-24 | 2.58 | 2.41 | 2.55 | 2.41 | 38000.0 | 2.38 |
2020-12-23 | 2.6 | 2.46 | 2.47 | 2.47 | 73600.0 | 2.44 |
2020-12-22 | 2.64 | 2.46 | 2.55 | 2.47 | 73800.0 | 2.44 |
2020-12-21 | 2.69 | 2.48 | 2.61 | 2.61 | 107900.0 | 2.58 |
2020-12-18 | 2.74 | 2.6 | 2.6 | 2.68 | 62200.0 | 2.65 |
2020-12-17 | 2.94 | 2.62 | 2.88 | 2.72 | 171800.0 | 2.69 |
2020-12-16 | 2.87 | 2.46 | 2.49 | 2.82 | 170900.0 | 2.79 |
2020-12-15 | 2.49 | 2.38 | 2.4 | 2.49 | 54700.0 | 2.46 |
2020-12-14 | 2.48 | 2.39 | 2.48 | 2.41 | 58400.0 | 2.38 |
2020-12-11 | 2.46 | 2.38 | 2.41 | 2.4 | 90600.0 | 2.37 |
2020-12-10 | 2.43 | 2.27 | 2.3 | 2.38 | 71200.0 | 2.35 |
2020-12-09 | 2.36 | 2.27 | 2.3 | 2.3 | 63800.0 | 2.27 |
2020-12-08 | 2.39 | 2.24 | 2.24 | 2.29 | 135400.0 | 2.26 |
2020-12-07 | 2.34 | 2.21 | 2.34 | 2.22 | 72300.0 | 2.19 |
2020-12-04 | 2.34 | 2.21 | 2.25 | 2.31 | 63500.0 | 2.28 |
2020-12-03 | 2.27 | 2.16 | 2.16 | 2.2 | 50600.0 | 2.17 |
2020-12-02 | 2.2 | 2.11 | 2.11 | 2.17 | 38200.0 | 2.15 |
2020-12-01 | 2.29 | 2.06 | 2.23 | 2.09 | 58900.0 | 2.07 |
2020-11-30 | 2.31 | 2.09 | 2.29 | 2.18 | 143900.0 | 2.15 |
2020-11-27 | 2.34 | 2.25 | 2.3 | 2.28 | 71900.0 | 2.25 |
2020-11-25 | 2.3 | 2.2 | 2.25 | 2.3 | 120100.0 | 2.27 |
2020-11-24 | 2.2 | 2.08 | 2.1 | 2.2 | 100400.0 | 2.17 |
2020-11-23 | 2.1 | 2.01 | 2.04 | 2.07 | 123700.0 | 2.05 |
2020-11-20 | 2.02 | 1.96 | 1.99 | 2.01 | 40700.0 | 1.99 |
2020-11-19 | 2.0 | 1.91 | 1.98 | 1.98 | 30800.0 | 1.96 |
2020-11-18 | 2.05 | 1.99 | 2.0 | 2.0 | 63300.0 | 1.98 |
2020-11-17 | 2.05 | 1.97 | 2.05 | 2.02 | 44000.0 | 2.0 |
2020-11-16 | 2.07 | 1.95 | 1.98 | 2.05 | 83700.0 | 2.03 |
2020-11-13 | 1.98 | 1.87 | 1.95 | 1.92 | 124400.0 | 1.9 |
2020-11-12 | 1.88 | 1.81 | 1.85 | 1.82 | 56900.0 | 1.8 |
2020-11-11 | 1.92 | 1.8 | 1.84 | 1.89 | 171100.0 | 1.87 |
2020-11-10 | 1.83 | 1.74 | 1.74 | 1.81 | 80800.0 | 1.79 |
2020-11-09 | 1.89 | 1.66 | 1.7 | 1.78 | 174400.0 | 1.76 |
2020-11-06 | 1.7 | 1.63 | 1.69 | 1.65 | 37900.0 | 1.63 |
2020-11-05 | 1.69 | 1.63 | 1.69 | 1.64 | 53000.0 | 1.62 |
2020-11-04 | 1.77 | 1.61 | 1.72 | 1.66 | 103800.0 | 1.64 |
2020-11-03 | 1.9 | 1.68 | 1.88 | 1.72 | 105900.0 | 1.7 |
2020-11-02 | 1.93 | 1.8 | 1.91 | 1.91 | 153000.0 | 1.89 |
2020-10-30 | 1.92 | 1.66 | 1.79 | 1.88 | 226200.0 | 1.86 |
2020-10-29 | 1.78 | 1.61 | 1.63 | 1.75 | 186200.0 | 1.73 |
2020-10-28 | 1.84 | 1.61 | 1.84 | 1.77 | 227900.0 | 1.67 |
2020-10-27 | 1.86 | 1.75 | 1.86 | 1.8 | 124000.0 | 1.69 |
2020-10-26 | 2.0 | 1.8 | 2.0 | 1.82 | 226200.0 | 1.71 |
2020-10-23 | 1.98 | 1.72 | 1.78 | 1.92 | 370900.0 | 1.81 |
2020-10-22 | 1.85 | 1.58 | 1.81 | 1.78 | 357400.0 | 1.68 |
2020-10-21 | 1.89 | 1.64 | 1.79 | 1.8 | 2048000.0 | 1.69 |
2020-10-20 | 1.51 | 1.45 | 1.5 | 1.46 | 388000.0 | 1.37 |
2020-10-19 | 1.52 | 1.43 | 1.52 | 1.5 | 57000.0 | 1.41 |
2020-10-16 | 1.52 | 1.42 | 1.43 | 1.52 | 86700.0 | 1.43 |
2020-10-15 | 1.49 | 1.43 | 1.48 | 1.47 | 36600.0 | 1.38 |
2020-10-14 | 1.5 | 1.45 | 1.49 | 1.5 | 53300.0 | 1.41 |
2020-10-13 | 1.52 | 1.46 | 1.51 | 1.48 | 51900.0 | 1.39 |
2020-10-12 | 1.59 | 1.46 | 1.51 | 1.51 | 116100.0 | 1.42 |
2020-10-09 | 1.75 | 1.49 | 1.64 | 1.61 | 226100.0 | 1.52 |
2020-10-08 | 1.82 | 1.38 | 1.39 | 1.64 | 562600.0 | 1.54 |
2020-10-07 | 1.46 | 1.32 | 1.42 | 1.36 | 76300.0 | 1.28 |
2020-10-06 | 1.48 | 1.36 | 1.47 | 1.46 | 70200.0 | 1.37 |
2020-10-05 | 1.59 | 1.43 | 1.5 | 1.47 | 91100.0 | 1.38 |
2020-10-02 | 1.58 | 1.48 | 1.54 | 1.56 | 51600.0 | 1.47 |
2020-10-01 | 1.59 | 1.44 | 1.52 | 1.54 | 63900.0 | 1.45 |
2020-09-30 | 1.63 | 1.42 | 1.53 | 1.59 | 292400.0 | 1.5 |
2020-09-29 | 2.37 | 1.37 | 1.37 | 1.64 | 6819300.0 | 1.54 |
2020-09-28 | 1.37 | 1.3 | 1.3 | 1.36 | 22200.0 | 1.28 |
2020-09-25 | 1.37 | 1.32 | 1.37 | 1.34 | 14700.0 | 1.26 |
2020-09-24 | 1.38 | 1.3 | 1.33 | 1.35 | 15300.0 | 1.27 |
2020-09-23 | 1.4 | 1.3 | 1.39 | 1.33 | 31100.0 | 1.25 |
2020-09-22 | 1.43 | 1.4 | 1.4 | 1.41 | 10700.0 | 1.33 |
2020-09-21 | 1.46 | 1.4 | 1.41 | 1.42 | 32000.0 | 1.34 |
2020-09-18 | 1.45 | 1.36 | 1.39 | 1.45 | 49200.0 | 1.36 |
2020-09-17 | 1.42 | 1.39 | 1.4 | 1.41 | 9600.0 | 1.33 |
2020-09-16 | 1.44 | 1.37 | 1.4 | 1.4 | 31300.0 | 1.32 |
2020-09-15 | 1.4 | 1.35 | 1.35 | 1.38 | 19200.0 | 1.3 |
2020-09-14 | 1.4 | 1.31 | 1.4 | 1.39 | 58900.0 | 1.31 |
2020-09-11 | 1.42 | 1.28 | 1.32 | 1.39 | 61000.0 | 1.31 |
2020-09-10 | 1.32 | 1.26 | 1.26 | 1.31 | 72200.0 | 1.23 |
2020-09-09 | 1.43 | 1.27 | 1.4 | 1.28 | 77100.0 | 1.2 |
2020-09-08 | 1.46 | 1.39 | 1.46 | 1.43 | 59200.0 | 1.35 |
2020-09-04 | 1.47 | 1.44 | 1.45 | 1.46 | 28400.0 | 1.37 |
2020-09-03 | 1.51 | 1.45 | 1.5 | 1.46 | 48800.0 | 1.37 |
2020-09-02 | 1.54 | 1.47 | 1.51 | 1.5 | 39900.0 | 1.41 |
2020-09-01 | 1.53 | 1.45 | 1.52 | 1.51 | 79800.0 | 1.42 |
2020-08-31 | 1.61 | 1.54 | 1.59 | 1.54 | 71900.0 | 1.45 |
2020-08-28 | 1.62 | 1.6 | 1.61 | 1.61 | 59700.0 | 1.52 |
2020-08-27 | 1.65 | 1.61 | 1.65 | 1.62 | 37400.0 | 1.52 |
2020-08-26 | 1.66 | 1.61 | 1.66 | 1.61 | 37500.0 | 1.52 |
2020-08-25 | 1.65 | 1.63 | 1.63 | 1.64 | 33700.0 | 1.54 |
2020-08-24 | 1.7 | 1.63 | 1.7 | 1.63 | 49900.0 | 1.53 |
2020-08-21 | 1.7 | 1.65 | 1.65 | 1.66 | 18000.0 | 1.56 |
2020-08-20 | 1.68 | 1.65 | 1.65 | 1.66 | 16200.0 | 1.56 |
2020-08-19 | 1.7 | 1.68 | 1.7 | 1.69 | 22100.0 | 1.59 |
2020-08-18 | 1.71 | 1.68 | 1.69 | 1.69 | 27700.0 | 1.59 |
2020-08-17 | 1.72 | 1.68 | 1.69 | 1.7 | 31200.0 | 1.6 |
2020-08-14 | 1.75 | 1.69 | 1.69 | 1.74 | 31400.0 | 1.64 |
2020-08-13 | 1.74 | 1.69 | 1.69 | 1.71 | 19900.0 | 1.61 |
2020-08-12 | 1.74 | 1.68 | 1.71 | 1.72 | 70000.0 | 1.62 |
2020-08-11 | 1.79 | 1.72 | 1.79 | 1.72 | 28100.0 | 1.62 |
2020-08-10 | 1.78 | 1.68 | 1.68 | 1.78 | 60700.0 | 1.68 |
2020-08-07 | 1.78 | 1.65 | 1.67 | 1.75 | 48500.0 | 1.65 |
2020-08-06 | 1.8 | 1.67 | 1.75 | 1.67 | 74100.0 | 1.57 |
2020-08-05 | 1.83 | 1.73 | 1.79 | 1.76 | 66000.0 | 1.66 |
2020-08-04 | 1.87 | 1.78 | 1.8 | 1.79 | 67600.0 | 1.68 |
2020-08-03 | 1.86 | 1.8 | 1.8 | 1.82 | 33500.0 | 1.71 |
2020-07-31 | 1.9 | 1.8 | 1.81 | 1.81 | 28400.0 | 1.7 |
2020-07-30 | 1.9 | 1.82 | 1.82 | 1.83 | 38500.0 | 1.72 |
2020-07-29 | 1.91 | 1.82 | 1.88 | 1.89 | 25300.0 | 1.78 |
2020-07-28 | 1.91 | 1.84 | 1.84 | 1.86 | 57800.0 | 1.75 |
2020-07-27 | 1.95 | 1.87 | 1.95 | 1.87 | 81300.0 | 1.76 |
2020-07-24 | 1.94 | 1.87 | 1.88 | 1.91 | 29000.0 | 1.8 |
2020-07-23 | 1.96 | 1.88 | 1.92 | 1.88 | 46300.0 | 1.77 |
2020-07-22 | 1.95 | 1.83 | 1.91 | 1.9 | 37800.0 | 1.79 |
2020-07-21 | 1.95 | 1.8 | 1.87 | 1.87 | 99600.0 | 1.76 |
2020-07-20 | 1.98 | 1.93 | 1.97 | 1.96 | 29800.0 | 1.84 |
2020-07-17 | 2.07 | 1.97 | 2.07 | 2.04 | 21800.0 | 1.92 |
2020-07-16 | 2.08 | 1.96 | 2.05 | 2.02 | 54500.0 | 1.9 |
2020-07-15 | 1.99 | 1.89 | 1.89 | 1.99 | 49300.0 | 1.87 |
2020-07-14 | 1.93 | 1.81 | 1.93 | 1.83 | 28000.0 | 1.72 |
2020-07-13 | 1.92 | 1.73 | 1.86 | 1.91 | 101600.0 | 1.8 |
2020-07-10 | 1.92 | 1.83 | 1.9 | 1.86 | 33800.0 | 1.75 |
2020-07-09 | 2.0 | 1.9 | 1.9 | 1.91 | 21700.0 | 1.8 |
2020-07-08 | 2.14 | 1.7 | 2.07 | 1.94 | 228600.0 | 1.83 |
2020-07-07 | 2.18 | 2.11 | 2.12 | 2.16 | 45700.0 | 2.03 |
2020-07-06 | 2.32 | 2.2 | 2.32 | 2.24 | 20500.0 | 2.11 |
2020-07-02 | 2.43 | 2.31 | 2.43 | 2.32 | 11500.0 | 2.18 |
2020-07-01 | 2.42 | 2.35 | 2.35 | 2.37 | 15700.0 | 2.23 |
2020-06-30 | 2.47 | 2.25 | 2.27 | 2.42 | 21700.0 | 2.28 |
2020-06-29 | 2.36 | 2.2 | 2.21 | 2.31 | 22000.0 | 2.17 |
2020-06-26 | 2.24 | 2.17 | 2.17 | 2.22 | 22000.0 | 2.09 |
2020-06-25 | 2.33 | 2.2 | 2.25 | 2.25 | 36000.0 | 2.12 |
2020-06-24 | 2.44 | 2.19 | 2.44 | 2.28 | 60200.0 | 2.15 |
2020-06-23 | 2.62 | 2.44 | 2.59 | 2.44 | 23700.0 | 2.3 |
2020-06-22 | 2.58 | 2.36 | 2.48 | 2.53 | 59300.0 | 2.38 |
2020-06-19 | 2.45 | 2.25 | 2.25 | 2.38 | 29100.0 | 2.24 |
2020-06-18 | 2.35 | 2.27 | 2.35 | 2.29 | 46400.0 | 2.15 |
2020-06-17 | 2.47 | 2.29 | 2.42 | 2.32 | 38500.0 | 2.18 |
2020-06-16 | 2.59 | 2.48 | 2.59 | 2.51 | 23700.0 | 2.36 |
2020-06-15 | 2.57 | 2.27 | 2.33 | 2.54 | 54000.0 | 2.39 |
2020-06-12 | 2.52 | 2.33 | 2.41 | 2.35 | 44600.0 | 2.21 |
2020-06-11 | 2.6 | 2.15 | 2.58 | 2.27 | 91400.0 | 2.14 |
2020-06-10 | 2.92 | 2.75 | 2.86 | 2.78 | 85800.0 | 2.62 |
2020-06-09 | 2.97 | 2.55 | 2.88 | 2.89 | 98200.0 | 2.72 |
2020-06-08 | 3.0 | 2.24 | 2.24 | 2.8 | 161900.0 | 2.63 |
2020-06-05 | 2.13 | 2.0 | 2.0 | 2.04 | 80800.0 | 1.92 |
2020-06-04 | 2.05 | 1.95 | 2.05 | 2.01 | 42700.0 | 1.89 |
2020-06-03 | 2.03 | 1.98 | 1.98 | 2.02 | 40300.0 | 1.9 |
2020-06-02 | 2.01 | 1.97 | 1.99 | 1.98 | 14000.0 | 1.86 |
2020-06-01 | 2.05 | 1.96 | 2.05 | 2.01 | 35400.0 | 1.89 |
2020-05-29 | 2.07 | 1.95 | 2.07 | 2.03 | 27400.0 | 1.91 |
2020-05-28 | 2.08 | 2.0 | 2.03 | 2.05 | 56100.0 | 1.93 |
2020-05-27 | 2.04 | 1.98 | 2.04 | 2.02 | 47700.0 | 1.9 |
2020-05-26 | 2.0 | 1.93 | 1.95 | 1.97 | 45200.0 | 1.85 |
2020-05-22 | 1.92 | 1.85 | 1.85 | 1.92 | 19200.0 | 1.81 |
2020-05-21 | 1.92 | 1.87 | 1.92 | 1.89 | 29600.0 | 1.78 |
2020-05-20 | 1.93 | 1.83 | 1.83 | 1.87 | 25800.0 | 1.76 |
2020-05-19 | 1.91 | 1.85 | 1.9 | 1.88 | 18000.0 | 1.77 |
2020-05-18 | 1.93 | 1.78 | 1.8 | 1.85 | 85400.0 | 1.74 |
2020-05-15 | 1.84 | 1.73 | 1.78 | 1.8 | 52900.0 | 1.69 |
2020-05-14 | 1.78 | 1.68 | 1.73 | 1.75 | 19900.0 | 1.65 |
2020-05-13 | 1.82 | 1.7 | 1.82 | 1.73 | 38400.0 | 1.63 |
2020-05-12 | 1.89 | 1.73 | 1.8 | 1.74 | 52700.0 | 1.64 |
2020-05-11 | 1.8 | 1.75 | 1.79 | 1.77 | 41100.0 | 1.67 |
2020-05-08 | 1.83 | 1.71 | 1.71 | 1.78 | 41800.0 | 1.68 |
2020-05-07 | 1.86 | 1.71 | 1.75 | 1.72 | 44700.0 | 1.62 |
2020-05-06 | 1.99 | 1.74 | 1.99 | 1.76 | 63300.0 | 1.66 |
2020-05-05 | 2.0 | 1.86 | 1.94 | 1.89 | 37700.0 | 1.78 |
2020-05-04 | 1.98 | 1.8 | 1.86 | 1.84 | 29900.0 | 1.73 |
2020-05-01 | 2.04 | 1.86 | 2.04 | 1.89 | 43000.0 | 1.78 |
2020-04-30 | 2.17 | 1.95 | 2.12 | 1.99 | 75900.0 | 1.87 |
2020-04-29 | 2.08 | 1.83 | 1.91 | 2.02 | 93300.0 | 1.9 |
2020-04-28 | 1.92 | 1.74 | 1.78 | 1.88 | 146300.0 | 1.74 |
2020-04-27 | 1.82 | 1.7 | 1.82 | 1.76 | 69700.0 | 1.63 |
2020-04-24 | 1.9 | 1.76 | 1.9 | 1.76 | 37100.0 | 1.63 |
2020-04-23 | 1.95 | 1.75 | 1.95 | 1.85 | 52200.0 | 1.71 |
2020-04-22 | 2.0 | 1.75 | 1.78 | 1.91 | 119000.0 | 1.77 |
2020-04-21 | 1.71 | 1.63 | 1.7 | 1.71 | 43600.0 | 1.58 |
2020-04-20 | 1.85 | 1.66 | 1.85 | 1.69 | 143200.0 | 1.56 |
2020-04-17 | 1.94 | 1.88 | 1.88 | 1.93 | 46500.0 | 1.79 |
2020-04-16 | 2.02 | 1.86 | 2.02 | 1.88 | 54300.0 | 1.74 |
2020-04-15 | 2.11 | 1.87 | 2.07 | 2.03 | 74200.0 | 1.88 |
2020-04-14 | 2.1 | 1.91 | 2.03 | 2.03 | 116000.0 | 1.88 |
2020-04-13 | 2.17 | 2.02 | 2.08 | 2.03 | 105800.0 | 1.88 |
2020-04-09 | 2.5 | 2.02 | 2.12 | 2.08 | 192500.0 | 1.93 |
2020-04-08 | 1.93 | 1.74 | 1.75 | 1.93 | 84800.0 | 1.79 |
2020-04-07 | 1.84 | 1.65 | 1.67 | 1.69 | 98200.0 | 1.56 |
2020-04-06 | 1.7 | 1.56 | 1.7 | 1.68 | 67600.0 | 1.56 |
2020-04-03 | 1.63 | 1.5 | 1.63 | 1.6 | 50800.0 | 1.48 |
2020-04-02 | 1.65 | 1.49 | 1.49 | 1.57 | 80600.0 | 1.45 |
2020-04-01 | 1.55 | 1.48 | 1.55 | 1.5 | 54100.0 | 1.39 |
2020-03-31 | 1.66 | 1.5 | 1.55 | 1.58 | 53000.0 | 1.46 |
2020-03-30 | 1.64 | 1.5 | 1.6 | 1.5 | 118600.0 | 1.39 |
2020-03-27 | 1.67 | 1.52 | 1.62 | 1.55 | 116000.0 | 1.44 |
2020-03-26 | 1.8 | 1.5 | 1.76 | 1.5 | 244600.0 | 1.39 |
2020-03-25 | 1.91 | 1.74 | 1.81 | 1.75 | 85100.0 | 1.62 |
2020-03-24 | 1.89 | 1.67 | 1.8 | 1.74 | 89200.0 | 1.61 |
2020-03-23 | 1.88 | 1.65 | 1.88 | 1.78 | 63100.0 | 1.65 |
2020-03-20 | 2.08 | 1.88 | 1.93 | 1.88 | 48900.0 | 1.74 |
2020-03-19 | 2.0 | 1.72 | 1.76 | 1.87 | 90600.0 | 1.73 |
2020-03-18 | 2.09 | 1.59 | 2.09 | 1.69 | 107900.0 | 1.56 |
2020-03-17 | 2.3 | 1.78 | 2.3 | 2.03 | 169400.0 | 1.88 |
2020-03-16 | 2.35 | 1.95 | 2.3 | 2.29 | 119800.0 | 2.12 |
2020-03-13 | 2.55 | 2.35 | 2.49 | 2.41 | 76700.0 | 2.23 |
2020-03-12 | 2.81 | 2.3 | 2.69 | 2.31 | 117600.0 | 2.14 |
2020-03-11 | 2.92 | 2.72 | 2.9 | 2.92 | 96700.0 | 2.7 |
2020-03-10 | 2.95 | 2.77 | 2.77 | 2.92 | 72700.0 | 2.7 |
2020-03-09 | 3.05 | 2.55 | 2.55 | 2.71 | 199400.0 | 2.51 |
2020-03-06 | 3.72 | 3.32 | 3.72 | 3.52 | 150500.0 | 3.26 |
2020-03-05 | 3.82 | 3.75 | 3.75 | 3.79 | 35800.0 | 3.51 |
2020-03-04 | 3.84 | 3.72 | 3.8 | 3.79 | 19600.0 | 3.51 |
2020-03-03 | 3.94 | 3.75 | 3.9 | 3.77 | 18800.0 | 3.49 |
2020-03-02 | 4.08 | 3.63 | 3.63 | 3.94 | 109800.0 | 3.65 |
2020-02-28 | 3.75 | 3.6 | 3.68 | 3.6 | 138100.0 | 3.33 |
2020-02-27 | 3.97 | 3.42 | 3.87 | 3.83 | 221400.0 | 3.55 |
2020-02-26 | 4.05 | 3.9 | 4.05 | 3.98 | 100200.0 | 3.69 |
2020-02-25 | 4.1 | 3.96 | 4.1 | 4.06 | 72600.0 | 3.76 |
2020-02-24 | 4.12 | 3.95 | 4.0 | 4.1 | 120400.0 | 3.8 |
2020-02-21 | 4.18 | 4.02 | 4.17 | 4.03 | 37600.0 | 3.73 |
2020-02-20 | 4.29 | 4.18 | 4.27 | 4.18 | 56900.0 | 3.87 |
2020-02-19 | 4.38 | 4.27 | 4.3 | 4.28 | 28400.0 | 3.96 |
2020-02-18 | 4.29 | 4.12 | 4.12 | 4.28 | 91800.0 | 3.96 |