名前 | Aberdeen Emerging Markets Equity Income Fund Inc. Common Stock |
ティッカー | AEF |
国 | United States |
上場年 | nan |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 9.05 | 8.97 | 9.0 | 8.99 | 94600.0 | 8.99 |
2021-02-12 | 9.02 | 8.93 | 9.0 | 8.97 | 20600.0 | 8.97 |
2021-02-11 | 9.05 | 8.95 | 8.95 | 8.98 | 30000.0 | 8.98 |
2021-02-10 | 8.97 | 8.88 | 8.89 | 8.95 | 63800.0 | 8.95 |
2021-02-09 | 8.91 | 8.75 | 8.75 | 8.89 | 22300.0 | 8.89 |
2021-02-08 | 8.79 | 8.66 | 8.66 | 8.76 | 74600.0 | 8.76 |
2021-02-05 | 8.72 | 8.61 | 8.61 | 8.72 | 19800.0 | 8.72 |
2021-02-04 | 8.66 | 8.58 | 8.61 | 8.62 | 74900.0 | 8.62 |
2021-02-03 | 8.73 | 8.59 | 8.59 | 8.67 | 35300.0 | 8.67 |
2021-02-02 | 8.66 | 8.54 | 8.54 | 8.6 | 44100.0 | 8.6 |
2021-02-01 | 8.52 | 8.36 | 8.4 | 8.5 | 27000.0 | 8.5 |
2021-01-29 | 8.38 | 8.21 | 8.38 | 8.26 | 87200.0 | 8.26 |
2021-01-28 | 8.47 | 8.38 | 8.4 | 8.4 | 179600.0 | 8.4 |
2021-01-27 | 8.53 | 8.28 | 8.5 | 8.43 | 139200.0 | 8.43 |
2021-01-26 | 8.77 | 8.64 | 8.77 | 8.66 | 164200.0 | 8.66 |
2021-01-25 | 8.78 | 8.68 | 8.68 | 8.77 | 46900.0 | 8.77 |
2021-01-22 | 8.72 | 8.65 | 8.69 | 8.68 | 48300.0 | 8.68 |
2021-01-21 | 8.77 | 8.7 | 8.75 | 8.74 | 87500.0 | 8.74 |
2021-01-20 | 8.73 | 8.62 | 8.63 | 8.73 | 138600.0 | 8.73 |
2021-01-19 | 8.76 | 8.4 | 8.62 | 8.56 | 83400.0 | 8.56 |
2021-01-15 | 8.63 | 8.41 | 8.57 | 8.47 | 71300.0 | 8.47 |
2021-01-14 | 8.76 | 8.62 | 8.62 | 8.69 | 35000.0 | 8.69 |
2021-01-13 | 8.68 | 8.5 | 8.5 | 8.64 | 88400.0 | 8.64 |
2021-01-12 | 8.57 | 8.52 | 8.52 | 8.54 | 35400.0 | 8.54 |
2021-01-11 | 8.58 | 8.41 | 8.56 | 8.48 | 41300.0 | 8.48 |
2021-01-08 | 8.65 | 8.53 | 8.64 | 8.6 | 72300.0 | 8.6 |
2021-01-07 | 8.5 | 8.23 | 8.3 | 8.5 | 79200.0 | 8.5 |
2021-01-06 | 8.36 | 8.22 | 8.33 | 8.28 | 209400.0 | 8.28 |
2021-01-05 | 8.32 | 8.26 | 8.29 | 8.31 | 91900.0 | 8.31 |
2021-01-04 | 8.33 | 8.04 | 8.2 | 8.21 | 63700.0 | 8.21 |
2020-12-31 | 8.19 | 8.09 | 8.13 | 8.16 | 63400.0 | 8.16 |
2020-12-30 | 8.21 | 8.05 | 8.05 | 8.14 | 135300.0 | 8.14 |
2020-12-29 | 8.28 | 8.08 | 8.08 | 8.17 | 104600.0 | 8.04 |
2020-12-28 | 8.1 | 7.99 | 8.03 | 8.07 | 42800.0 | 7.94 |
2020-12-24 | 8.06 | 8.01 | 8.04 | 8.05 | 47100.0 | 7.92 |
2020-12-23 | 8.08 | 7.95 | 7.95 | 8.07 | 37700.0 | 7.94 |
2020-12-22 | 7.98 | 7.93 | 7.98 | 7.93 | 18600.0 | 7.8 |
2020-12-21 | 8.06 | 7.88 | 7.88 | 7.99 | 68300.0 | 7.86 |
2020-12-18 | 8.2 | 8.14 | 8.14 | 8.18 | 22400.0 | 8.05 |
2020-12-17 | 8.21 | 8.1 | 8.1 | 8.2 | 105700.0 | 8.07 |
2020-12-16 | 8.12 | 8.03 | 8.08 | 8.12 | 45000.0 | 7.99 |
2020-12-15 | 8.07 | 7.86 | 7.94 | 8.07 | 238500.0 | 7.94 |
2020-12-14 | 8.01 | 7.9 | 8.0 | 7.96 | 36400.0 | 7.83 |
2020-12-11 | 8.0 | 7.91 | 7.91 | 7.95 | 43200.0 | 7.82 |
2020-12-10 | 8.0 | 7.9 | 7.9 | 8.0 | 82500.0 | 7.87 |
2020-12-09 | 7.95 | 7.9 | 7.91 | 7.92 | 88100.0 | 7.79 |
2020-12-08 | 7.95 | 7.9 | 7.93 | 7.94 | 33900.0 | 7.81 |
2020-12-07 | 7.96 | 7.88 | 7.94 | 7.89 | 170400.0 | 7.76 |
2020-12-04 | 7.96 | 7.89 | 7.91 | 7.96 | 60500.0 | 7.83 |
2020-12-03 | 7.92 | 7.77 | 7.77 | 7.85 | 135600.0 | 7.72 |
2020-12-02 | 7.82 | 7.63 | 7.63 | 7.79 | 109200.0 | 7.66 |
2020-12-01 | 7.73 | 7.58 | 7.58 | 7.71 | 110100.0 | 7.58 |
2020-11-30 | 7.56 | 7.5 | 7.56 | 7.55 | 62200.0 | 7.43 |
2020-11-27 | 7.68 | 7.52 | 7.52 | 7.63 | 63400.0 | 7.5 |
2020-11-25 | 7.66 | 7.55 | 7.56 | 7.61 | 38700.0 | 7.49 |
2020-11-24 | 7.68 | 7.5 | 7.64 | 7.62 | 132500.0 | 7.5 |
2020-11-23 | 7.68 | 7.53 | 7.68 | 7.61 | 78100.0 | 7.49 |
2020-11-20 | 7.57 | 7.45 | 7.45 | 7.57 | 37600.0 | 7.45 |
2020-11-19 | 7.5 | 7.38 | 7.38 | 7.49 | 16500.0 | 7.37 |
2020-11-18 | 7.48 | 7.33 | 7.33 | 7.43 | 24800.0 | 7.31 |
2020-11-17 | 7.39 | 7.26 | 7.26 | 7.39 | 26500.0 | 7.27 |
2020-11-16 | 7.38 | 7.31 | 7.31 | 7.37 | 77600.0 | 7.25 |
2020-11-13 | 7.31 | 7.25 | 7.29 | 7.27 | 255400.0 | 7.15 |
2020-11-12 | 7.28 | 7.2 | 7.23 | 7.2 | 20300.0 | 7.08 |
2020-11-11 | 7.32 | 7.2 | 7.2 | 7.27 | 27700.0 | 7.15 |
2020-11-10 | 7.2 | 7.06 | 7.06 | 7.16 | 38300.0 | 7.04 |
2020-11-09 | 7.21 | 7.09 | 7.09 | 7.13 | 65800.0 | 7.01 |
2020-11-06 | 6.98 | 6.87 | 6.9 | 6.98 | 88000.0 | 6.87 |
2020-11-05 | 6.92 | 6.81 | 6.83 | 6.89 | 44600.0 | 6.78 |
2020-11-04 | 6.84 | 6.69 | 6.69 | 6.8 | 29400.0 | 6.69 |
2020-11-03 | 6.66 | 6.57 | 6.59 | 6.66 | 26400.0 | 6.55 |
2020-11-02 | 6.57 | 6.52 | 6.52 | 6.57 | 6400.0 | 6.46 |
2020-10-30 | 6.53 | 6.47 | 6.53 | 6.5 | 38600.0 | 6.39 |
2020-10-29 | 6.62 | 6.51 | 6.51 | 6.58 | 23900.0 | 6.47 |
2020-10-28 | 6.64 | 6.5 | 6.61 | 6.52 | 17200.0 | 6.41 |
2020-10-27 | 6.79 | 6.6 | 6.67 | 6.72 | 35400.0 | 6.61 |
2020-10-26 | 6.75 | 6.68 | 6.72 | 6.7 | 169300.0 | 6.59 |
2020-10-23 | 6.9 | 6.8 | 6.87 | 6.82 | 359900.0 | 6.71 |
2020-10-22 | 6.86 | 6.8 | 6.81 | 6.86 | 30600.0 | 6.75 |
2020-10-21 | 6.82 | 6.75 | 6.8 | 6.78 | 31400.0 | 6.67 |
2020-10-20 | 6.82 | 6.55 | 6.69 | 6.8 | 117200.0 | 6.69 |
2020-10-19 | 6.73 | 6.64 | 6.65 | 6.71 | 71800.0 | 6.6 |
2020-10-16 | 6.69 | 6.63 | 6.63 | 6.68 | 46600.0 | 6.57 |
2020-10-15 | 6.66 | 6.54 | 6.54 | 6.64 | 30400.0 | 6.53 |
2020-10-14 | 6.83 | 6.69 | 6.77 | 6.69 | 56100.0 | 6.58 |
2020-10-13 | 6.77 | 6.71 | 6.72 | 6.73 | 34700.0 | 6.62 |
2020-10-12 | 6.79 | 6.69 | 6.69 | 6.77 | 77800.0 | 6.66 |
2020-10-09 | 6.69 | 6.54 | 6.54 | 6.67 | 34300.0 | 6.56 |
2020-10-08 | 6.66 | 6.41 | 6.65 | 6.63 | 32900.0 | 6.52 |
2020-10-07 | 6.64 | 6.54 | 6.54 | 6.64 | 48100.0 | 6.53 |
2020-10-06 | 6.62 | 6.51 | 6.51 | 6.52 | 19800.0 | 6.41 |
2020-10-05 | 6.54 | 6.34 | 6.34 | 6.53 | 29300.0 | 6.42 |
2020-10-02 | 6.49 | 6.39 | 6.39 | 6.43 | 38700.0 | 6.32 |
2020-10-01 | 6.57 | 6.35 | 6.57 | 6.5 | 61100.0 | 6.39 |
2020-09-30 | 6.48 | 6.38 | 6.4 | 6.48 | 38900.0 | 6.37 |
2020-09-29 | 6.43 | 6.31 | 6.35 | 6.43 | 46400.0 | 6.32 |
2020-09-28 | 6.43 | 6.32 | 6.33 | 6.4 | 107200.0 | 6.3 |
2020-09-25 | 6.33 | 6.27 | 6.31 | 6.31 | 18100.0 | 6.21 |
2020-09-24 | 6.38 | 6.31 | 6.32 | 6.34 | 20800.0 | 6.24 |
2020-09-23 | 6.5 | 6.4 | 6.41 | 6.44 | 34000.0 | 6.33 |
2020-09-22 | 6.49 | 6.41 | 6.48 | 6.48 | 17000.0 | 6.37 |
2020-09-21 | 6.49 | 6.41 | 6.45 | 6.48 | 40300.0 | 6.37 |
2020-09-18 | 6.69 | 6.56 | 6.69 | 6.58 | 12200.0 | 6.47 |
2020-09-17 | 6.72 | 6.65 | 6.68 | 6.72 | 18100.0 | 6.57 |
2020-09-16 | 6.78 | 6.72 | 6.77 | 6.77 | 25000.0 | 6.62 |
2020-09-15 | 6.83 | 6.65 | 6.69 | 6.76 | 17800.0 | 6.61 |
2020-09-14 | 6.67 | 6.6 | 6.6 | 6.65 | 21800.0 | 6.5 |
2020-09-11 | 6.6 | 6.54 | 6.55 | 6.56 | 12600.0 | 6.41 |
2020-09-10 | 6.58 | 6.53 | 6.53 | 6.54 | 39700.0 | 6.39 |
2020-09-09 | 6.59 | 6.5 | 6.5 | 6.55 | 43300.0 | 6.4 |
2020-09-08 | 6.54 | 6.4 | 6.5 | 6.47 | 15100.0 | 6.32 |
2020-09-04 | 6.69 | 6.54 | 6.54 | 6.65 | 10800.0 | 6.5 |
2020-09-03 | 6.75 | 6.61 | 6.75 | 6.65 | 33300.0 | 6.5 |
2020-09-02 | 6.82 | 6.76 | 6.76 | 6.78 | 41800.0 | 6.63 |
2020-09-01 | 6.81 | 6.73 | 6.73 | 6.81 | 15400.0 | 6.65 |
2020-08-31 | 6.73 | 6.66 | 6.73 | 6.73 | 38600.0 | 6.58 |
2020-08-28 | 6.87 | 6.76 | 6.78 | 6.79 | 67700.0 | 6.63 |
2020-08-27 | 6.8 | 6.74 | 6.76 | 6.78 | 29500.0 | 6.63 |
2020-08-26 | 6.82 | 6.73 | 6.82 | 6.8 | 26600.0 | 6.64 |
2020-08-25 | 6.84 | 6.77 | 6.8 | 6.84 | 27400.0 | 6.68 |
2020-08-24 | 6.85 | 6.71 | 6.71 | 6.85 | 69900.0 | 6.69 |
2020-08-21 | 6.73 | 6.64 | 6.73 | 6.66 | 51600.0 | 6.51 |
2020-08-20 | 6.71 | 6.58 | 6.63 | 6.71 | 29600.0 | 6.56 |
2020-08-19 | 6.73 | 6.69 | 6.72 | 6.73 | 55000.0 | 6.58 |
2020-08-18 | 6.77 | 6.7 | 6.77 | 6.77 | 52900.0 | 6.62 |
2020-08-17 | 6.75 | 6.56 | 6.68 | 6.75 | 64700.0 | 6.6 |
2020-08-14 | 6.75 | 6.68 | 6.7 | 6.7 | 11500.0 | 6.55 |
2020-08-13 | 6.76 | 6.7 | 6.71 | 6.71 | 34200.0 | 6.56 |
2020-08-12 | 6.78 | 6.71 | 6.71 | 6.77 | 24200.0 | 6.62 |
2020-08-11 | 6.7 | 6.63 | 6.65 | 6.69 | 33600.0 | 6.54 |
2020-08-10 | 6.72 | 6.6 | 6.63 | 6.64 | 23300.0 | 6.49 |
2020-08-07 | 6.73 | 6.46 | 6.57 | 6.67 | 42500.0 | 6.52 |
2020-08-06 | 6.73 | 6.59 | 6.59 | 6.68 | 32000.0 | 6.53 |
2020-08-05 | 6.68 | 6.54 | 6.54 | 6.63 | 65700.0 | 6.48 |
2020-08-04 | 6.59 | 6.55 | 6.58 | 6.58 | 54000.0 | 6.43 |
2020-08-03 | 6.61 | 6.5 | 6.59 | 6.53 | 22400.0 | 6.38 |
2020-07-31 | 6.58 | 6.51 | 6.53 | 6.58 | 34200.0 | 6.43 |
2020-07-30 | 6.61 | 6.51 | 6.58 | 6.59 | 40300.0 | 6.44 |
2020-07-29 | 6.61 | 6.46 | 6.46 | 6.61 | 78100.0 | 6.46 |
2020-07-28 | 6.55 | 6.35 | 6.38 | 6.51 | 35900.0 | 6.36 |
2020-07-27 | 6.55 | 6.33 | 6.33 | 6.35 | 84300.0 | 6.2 |
2020-07-24 | 6.41 | 6.32 | 6.39 | 6.32 | 29500.0 | 6.18 |
2020-07-23 | 6.46 | 6.32 | 6.4 | 6.37 | 76700.0 | 6.22 |
2020-07-22 | 6.57 | 6.4 | 6.57 | 6.42 | 67900.0 | 6.27 |
2020-07-21 | 6.58 | 6.48 | 6.48 | 6.53 | 26600.0 | 6.38 |
2020-07-20 | 6.5 | 6.37 | 6.4 | 6.39 | 28300.0 | 6.24 |
2020-07-17 | 6.49 | 6.38 | 6.45 | 6.39 | 64900.0 | 6.24 |
2020-07-16 | 6.48 | 6.35 | 6.41 | 6.38 | 48500.0 | 6.23 |
2020-07-15 | 6.5 | 6.25 | 6.25 | 6.45 | 102500.0 | 6.3 |
2020-07-14 | 6.46 | 6.3 | 6.37 | 6.41 | 36300.0 | 6.26 |
2020-07-13 | 6.6 | 6.45 | 6.6 | 6.47 | 22900.0 | 6.32 |
2020-07-10 | 6.49 | 6.42 | 6.49 | 6.45 | 31800.0 | 6.3 |
2020-07-09 | 6.58 | 6.47 | 6.58 | 6.47 | 61300.0 | 6.32 |
2020-07-08 | 6.52 | 6.41 | 6.45 | 6.48 | 115000.0 | 6.33 |
2020-07-07 | 6.45 | 6.33 | 6.45 | 6.33 | 61200.0 | 6.19 |
2020-07-06 | 6.49 | 6.35 | 6.35 | 6.45 | 52100.0 | 6.3 |
2020-07-02 | 6.27 | 6.13 | 6.17 | 6.23 | 21700.0 | 6.09 |
2020-07-01 | 6.14 | 6.08 | 6.11 | 6.11 | 84300.0 | 5.97 |
2020-06-30 | 6.11 | 6.01 | 6.11 | 6.05 | 38700.0 | 5.91 |
2020-06-29 | 6.03 | 5.98 | 6.03 | 6.01 | 129900.0 | 5.87 |
2020-06-26 | 6.15 | 6.02 | 6.15 | 6.05 | 85800.0 | 5.91 |
2020-06-25 | 6.12 | 6.05 | 6.12 | 6.11 | 161500.0 | 5.97 |
2020-06-24 | 6.16 | 6.05 | 6.15 | 6.12 | 49200.0 | 5.98 |
2020-06-23 | 6.22 | 6.15 | 6.16 | 6.18 | 41500.0 | 6.04 |
2020-06-22 | 6.15 | 6.07 | 6.07 | 6.15 | 70100.0 | 6.01 |
2020-06-19 | 6.14 | 6.03 | 6.09 | 6.07 | 31600.0 | 5.93 |
2020-06-18 | 6.07 | 6.01 | 6.05 | 6.05 | 41300.0 | 5.91 |
2020-06-17 | 6.18 | 6.08 | 6.08 | 6.15 | 29300.0 | 5.97 |
2020-06-16 | 6.18 | 6.03 | 6.16 | 6.07 | 61800.0 | 5.89 |
2020-06-15 | 6.08 | 5.89 | 5.94 | 6.03 | 54200.0 | 5.85 |
2020-06-12 | 6.16 | 6.01 | 6.14 | 6.13 | 54800.0 | 5.95 |
2020-06-11 | 6.16 | 5.98 | 6.16 | 5.98 | 98100.0 | 5.8 |
2020-06-10 | 6.31 | 6.17 | 6.17 | 6.28 | 131800.0 | 6.09 |
2020-06-09 | 6.23 | 6.11 | 6.11 | 6.2 | 36900.0 | 6.02 |
2020-06-08 | 6.22 | 6.16 | 6.19 | 6.22 | 165100.0 | 6.04 |
2020-06-05 | 6.21 | 6.03 | 6.03 | 6.17 | 33400.0 | 5.99 |
2020-06-04 | 6.03 | 5.94 | 5.94 | 5.99 | 21800.0 | 5.81 |
2020-06-03 | 6.08 | 5.89 | 5.89 | 6.05 | 47200.0 | 5.87 |
2020-06-02 | 5.97 | 5.83 | 5.83 | 5.94 | 28700.0 | 5.76 |
2020-06-01 | 5.8 | 5.67 | 5.67 | 5.79 | 56100.0 | 5.62 |
2020-05-29 | 5.68 | 5.57 | 5.57 | 5.67 | 51400.0 | 5.5 |
2020-05-28 | 5.69 | 5.57 | 5.64 | 5.57 | 45500.0 | 5.4 |
2020-05-27 | 5.63 | 5.53 | 5.59 | 5.6 | 59500.0 | 5.43 |
2020-05-26 | 5.65 | 5.55 | 5.58 | 5.55 | 194300.0 | 5.39 |
2020-05-22 | 5.54 | 5.38 | 5.54 | 5.47 | 77900.0 | 5.31 |
2020-05-21 | 5.63 | 5.52 | 5.56 | 5.59 | 56300.0 | 5.42 |
2020-05-20 | 5.65 | 5.57 | 5.65 | 5.61 | 53900.0 | 5.44 |
2020-05-19 | 5.62 | 5.54 | 5.56 | 5.58 | 31600.0 | 5.41 |
2020-05-18 | 5.61 | 5.43 | 5.43 | 5.61 | 20900.0 | 5.44 |
2020-05-15 | 5.49 | 5.36 | 5.46 | 5.44 | 44400.0 | 5.28 |
2020-05-14 | 5.47 | 5.36 | 5.4 | 5.47 | 49400.0 | 5.31 |
2020-05-13 | 5.6 | 5.48 | 5.57 | 5.51 | 31200.0 | 5.35 |
2020-05-12 | 5.64 | 5.54 | 5.54 | 5.55 | 29900.0 | 5.39 |
2020-05-11 | 5.57 | 5.45 | 5.57 | 5.55 | 48700.0 | 5.39 |
2020-05-08 | 5.63 | 5.54 | 5.58 | 5.55 | 46600.0 | 5.39 |
2020-05-07 | 5.57 | 5.52 | 5.53 | 5.54 | 14900.0 | 5.38 |
2020-05-06 | 5.56 | 5.49 | 5.52 | 5.51 | 38200.0 | 5.35 |
2020-05-05 | 5.59 | 5.49 | 5.56 | 5.52 | 250600.0 | 5.36 |
2020-05-04 | 5.5 | 5.4 | 5.47 | 5.47 | 120700.0 | 5.31 |
2020-05-01 | 5.52 | 5.43 | 5.52 | 5.49 | 167500.0 | 5.33 |
2020-04-30 | 5.65 | 5.57 | 5.57 | 5.6 | 109400.0 | 5.43 |
2020-04-29 | 5.63 | 5.55 | 5.56 | 5.6 | 47200.0 | 5.43 |
2020-04-28 | 5.51 | 5.45 | 5.47 | 5.47 | 172900.0 | 5.31 |
2020-04-27 | 5.49 | 5.4 | 5.4 | 5.44 | 39700.0 | 5.28 |
2020-04-24 | 5.48 | 5.34 | 5.48 | 5.38 | 47500.0 | 5.22 |
2020-04-23 | 5.54 | 5.42 | 5.42 | 5.48 | 228800.0 | 5.32 |
2020-04-22 | 5.47 | 5.35 | 5.35 | 5.42 | 57600.0 | 5.26 |
2020-04-21 | 5.35 | 5.1 | 5.3 | 5.33 | 39500.0 | 5.17 |
2020-04-20 | 5.59 | 5.45 | 5.45 | 5.46 | 41200.0 | 5.3 |
2020-04-17 | 5.59 | 5.47 | 5.59 | 5.56 | 96300.0 | 5.4 |
2020-04-16 | 5.52 | 5.42 | 5.45 | 5.48 | 23900.0 | 5.32 |
2020-04-15 | 5.46 | 5.39 | 5.42 | 5.44 | 24100.0 | 5.28 |
2020-04-14 | 5.73 | 5.45 | 5.59 | 5.54 | 103600.0 | 5.38 |
2020-04-13 | 5.5 | 5.42 | 5.43 | 5.45 | 87400.0 | 5.29 |
2020-04-09 | 5.53 | 5.29 | 5.33 | 5.47 | 60200.0 | 5.31 |
2020-04-08 | 5.4 | 5.27 | 5.31 | 5.35 | 62700.0 | 5.19 |
2020-04-07 | 5.46 | 5.24 | 5.26 | 5.33 | 189100.0 | 5.17 |
2020-04-06 | 5.2 | 5.06 | 5.06 | 5.14 | 175000.0 | 4.99 |
2020-04-03 | 5.15 | 4.95 | 5.09 | 4.96 | 178600.0 | 4.81 |
2020-04-02 | 5.16 | 5.01 | 5.06 | 5.14 | 167300.0 | 4.99 |
2020-04-01 | 5.18 | 4.99 | 5.01 | 5.01 | 179500.0 | 4.86 |
2020-03-31 | 5.28 | 5.11 | 5.17 | 5.18 | 152400.0 | 5.03 |
2020-03-30 | 5.15 | 5.04 | 5.05 | 5.09 | 66200.0 | 4.94 |
2020-03-27 | 5.24 | 5.08 | 5.1 | 5.09 | 44200.0 | 4.94 |
2020-03-26 | 5.29 | 5.04 | 5.04 | 5.26 | 29400.0 | 5.1 |
2020-03-25 | 5.1 | 4.77 | 4.77 | 5.05 | 114200.0 | 4.9 |
2020-03-24 | 4.95 | 4.6 | 4.6 | 4.75 | 87400.0 | 4.61 |
2020-03-23 | 4.6 | 4.42 | 4.55 | 4.45 | 168600.0 | 4.32 |
2020-03-20 | 4.88 | 4.76 | 4.76 | 4.85 | 96400.0 | 4.71 |
2020-03-19 | 4.72 | 4.51 | 4.51 | 4.72 | 273600.0 | 4.58 |
2020-03-18 | 5.09 | 4.75 | 4.95 | 4.78 | 438900.0 | 4.59 |
2020-03-17 | 5.35 | 5.1 | 5.25 | 5.23 | 108200.0 | 5.02 |
2020-03-16 | 5.33 | 5.0 | 5.07 | 5.27 | 219100.0 | 5.06 |
2020-03-13 | 5.76 | 5.51 | 5.61 | 5.67 | 69300.0 | 5.44 |
2020-03-12 | 5.56 | 5.35 | 5.51 | 5.4 | 125000.0 | 5.18 |
2020-03-11 | 6.23 | 6.05 | 6.06 | 6.07 | 84000.0 | 5.82 |
2020-03-10 | 6.43 | 6.23 | 6.29 | 6.35 | 98800.0 | 6.09 |
2020-03-09 | 6.41 | 6.03 | 6.03 | 6.2 | 110700.0 | 5.95 |
2020-03-06 | 6.74 | 6.67 | 6.68 | 6.67 | 39000.0 | 6.4 |
2020-03-05 | 6.97 | 6.82 | 6.85 | 6.88 | 28900.0 | 6.6 |
2020-03-04 | 7.0 | 6.88 | 6.92 | 6.96 | 39800.0 | 6.68 |
2020-03-03 | 6.97 | 6.82 | 6.83 | 6.89 | 55700.0 | 6.61 |
2020-03-02 | 6.86 | 6.67 | 6.67 | 6.86 | 128600.0 | 6.58 |
2020-02-28 | 6.85 | 6.73 | 6.85 | 6.74 | 104600.0 | 6.47 |
2020-02-27 | 7.12 | 6.93 | 7.12 | 6.97 | 114000.0 | 6.69 |
2020-02-26 | 7.3 | 7.18 | 7.23 | 7.2 | 28300.0 | 6.91 |
2020-02-25 | 7.3 | 7.16 | 7.27 | 7.2 | 53500.0 | 6.91 |
2020-02-24 | 7.27 | 7.12 | 7.13 | 7.25 | 86100.0 | 6.96 |
2020-02-21 | 7.54 | 7.45 | 7.53 | 7.46 | 49300.0 | 7.16 |
2020-02-20 | 7.61 | 7.5 | 7.61 | 7.56 | 40700.0 | 7.25 |
2020-02-19 | 7.65 | 7.62 | 7.62 | 7.62 | 7000.0 | 7.31 |
2020-02-18 | 7.65 | 7.57 | 7.62 | 7.6 | 39700.0 | 7.29 |