名前 | First Trust/Aberdeen Global Opportunity Income Fund First Trust/Aberdeen Global Opportunity Income Fund Common Shares of Beneficial Interest |
ティッカー | FAM |
国 | United States |
上場年 | 2006.0 |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 10.5 | 10.44 | 10.5 | 10.47 | 79000.0 | 10.47 |
2021-02-12 | 10.61 | 10.53 | 10.53 | 10.56 | 40700.0 | 10.56 |
2021-02-11 | 10.63 | 10.58 | 10.59 | 10.58 | 31400.0 | 10.58 |
2021-02-10 | 10.58 | 10.49 | 10.53 | 10.55 | 30800.0 | 10.55 |
2021-02-09 | 10.54 | 10.46 | 10.5 | 10.51 | 39700.0 | 10.51 |
2021-02-08 | 10.61 | 10.51 | 10.61 | 10.53 | 226300.0 | 10.53 |
2021-02-05 | 10.55 | 10.38 | 10.4 | 10.5 | 69600.0 | 10.5 |
2021-02-04 | 10.43 | 10.37 | 10.41 | 10.41 | 43000.0 | 10.41 |
2021-02-03 | 10.5 | 10.37 | 10.43 | 10.37 | 44500.0 | 10.37 |
2021-02-02 | 10.45 | 10.4 | 10.45 | 10.41 | 38300.0 | 10.41 |
2021-02-01 | 10.48 | 10.41 | 10.42 | 10.42 | 27300.0 | 10.42 |
2021-01-29 | 10.53 | 10.41 | 10.51 | 10.49 | 64600.0 | 10.41 |
2021-01-28 | 10.62 | 10.31 | 10.62 | 10.52 | 17800.0 | 10.44 |
2021-01-27 | 10.62 | 10.53 | 10.57 | 10.53 | 33700.0 | 10.45 |
2021-01-26 | 10.6 | 10.55 | 10.6 | 10.58 | 45200.0 | 10.5 |
2021-01-25 | 10.64 | 10.51 | 10.6 | 10.58 | 53700.0 | 10.5 |
2021-01-22 | 10.67 | 10.58 | 10.64 | 10.59 | 16800.0 | 10.51 |
2021-01-21 | 10.68 | 10.57 | 10.67 | 10.6 | 31500.0 | 10.52 |
2021-01-20 | 10.72 | 10.56 | 10.61 | 10.59 | 32200.0 | 10.51 |
2021-01-19 | 10.89 | 10.55 | 10.56 | 10.57 | 53700.0 | 10.49 |
2021-01-15 | 10.67 | 10.56 | 10.6 | 10.56 | 28100.0 | 10.48 |
2021-01-14 | 10.62 | 10.57 | 10.62 | 10.57 | 41900.0 | 10.49 |
2021-01-13 | 10.64 | 10.57 | 10.57 | 10.6 | 10500.0 | 10.52 |
2021-01-12 | 10.55 | 10.51 | 10.55 | 10.52 | 33900.0 | 10.44 |
2021-01-11 | 10.59 | 10.55 | 10.58 | 10.55 | 24600.0 | 10.47 |
2021-01-08 | 10.74 | 10.61 | 10.74 | 10.62 | 48700.0 | 10.54 |
2021-01-07 | 10.77 | 10.59 | 10.61 | 10.74 | 85700.0 | 10.66 |
2021-01-06 | 10.57 | 10.5 | 10.54 | 10.55 | 73400.0 | 10.47 |
2021-01-05 | 10.57 | 10.51 | 10.54 | 10.53 | 86500.0 | 10.45 |
2021-01-04 | 10.6 | 10.49 | 10.6 | 10.54 | 90400.0 | 10.46 |
2020-12-31 | 10.58 | 10.5 | 10.57 | 10.55 | 232900.0 | 10.39 |
2020-12-30 | 10.57 | 10.5 | 10.52 | 10.54 | 173600.0 | 10.38 |
2020-12-29 | 10.56 | 10.51 | 10.55 | 10.55 | 48500.0 | 10.39 |
2020-12-28 | 10.52 | 10.45 | 10.45 | 10.52 | 78300.0 | 10.36 |
2020-12-24 | 10.49 | 10.43 | 10.43 | 10.47 | 39200.0 | 10.31 |
2020-12-23 | 10.5 | 10.32 | 10.43 | 10.46 | 137100.0 | 10.3 |
2020-12-22 | 10.51 | 10.46 | 10.46 | 10.49 | 54600.0 | 10.33 |
2020-12-21 | 10.5 | 10.46 | 10.46 | 10.48 | 50200.0 | 10.32 |
2020-12-18 | 10.6 | 10.54 | 10.59 | 10.56 | 48600.0 | 10.4 |
2020-12-17 | 10.62 | 10.55 | 10.62 | 10.58 | 31700.0 | 10.42 |
2020-12-16 | 10.59 | 10.5 | 10.5 | 10.57 | 34100.0 | 10.41 |
2020-12-15 | 10.59 | 10.51 | 10.52 | 10.55 | 47800.0 | 10.39 |
2020-12-14 | 10.61 | 10.46 | 10.59 | 10.48 | 45500.0 | 10.32 |
2020-12-11 | 10.63 | 10.5 | 10.51 | 10.57 | 35700.0 | 10.41 |
2020-12-10 | 10.52 | 10.43 | 10.52 | 10.48 | 30000.0 | 10.32 |
2020-12-09 | 10.51 | 10.5 | 10.51 | 10.51 | 16600.0 | 10.35 |
2020-12-08 | 10.49 | 10.46 | 10.49 | 10.48 | 33200.0 | 10.32 |
2020-12-07 | 10.49 | 10.42 | 10.42 | 10.49 | 68000.0 | 10.33 |
2020-12-04 | 10.48 | 10.4 | 10.48 | 10.43 | 78200.0 | 10.27 |
2020-12-03 | 10.49 | 10.37 | 10.4 | 10.43 | 53800.0 | 10.27 |
2020-12-02 | 10.3 | 10.26 | 10.29 | 10.29 | 20500.0 | 10.13 |
2020-12-01 | 10.39 | 10.27 | 10.34 | 10.28 | 36700.0 | 10.12 |
2020-11-30 | 10.53 | 10.34 | 10.53 | 10.35 | 39300.0 | 10.11 |
2020-11-27 | 10.49 | 10.43 | 10.49 | 10.46 | 19600.0 | 10.22 |
2020-11-25 | 10.44 | 10.39 | 10.42 | 10.44 | 16700.0 | 10.2 |
2020-11-24 | 10.4 | 10.24 | 10.25 | 10.4 | 24800.0 | 10.16 |
2020-11-23 | 10.25 | 10.22 | 10.22 | 10.25 | 18700.0 | 10.02 |
2020-11-20 | 10.25 | 10.21 | 10.25 | 10.22 | 23900.0 | 9.99 |
2020-11-19 | 10.23 | 10.17 | 10.2 | 10.22 | 71500.0 | 9.99 |
2020-11-18 | 10.23 | 10.07 | 10.15 | 10.22 | 16500.0 | 9.99 |
2020-11-17 | 10.17 | 9.93 | 9.93 | 10.17 | 15400.0 | 9.94 |
2020-11-16 | 10.0 | 9.9 | 9.95 | 9.99 | 27200.0 | 9.76 |
2020-11-13 | 9.91 | 9.9 | 9.9 | 9.9 | 14500.0 | 9.67 |
2020-11-12 | 9.91 | 9.83 | 9.85 | 9.88 | 19700.0 | 9.66 |
2020-11-11 | 9.93 | 9.82 | 9.82 | 9.9 | 14000.0 | 9.67 |
2020-11-10 | 9.86 | 9.77 | 9.78 | 9.85 | 15900.0 | 9.63 |
2020-11-09 | 9.86 | 9.78 | 9.81 | 9.78 | 19700.0 | 9.56 |
2020-11-06 | 9.72 | 9.62 | 9.72 | 9.69 | 60300.0 | 9.47 |
2020-11-05 | 9.71 | 9.64 | 9.64 | 9.68 | 21500.0 | 9.46 |
2020-11-04 | 9.65 | 9.53 | 9.53 | 9.65 | 12400.0 | 9.43 |
2020-11-03 | 9.49 | 9.43 | 9.45 | 9.49 | 54300.0 | 9.27 |
2020-11-02 | 9.46 | 9.44 | 9.44 | 9.45 | 60000.0 | 9.23 |
2020-10-30 | 9.48 | 9.45 | 9.48 | 9.45 | 17700.0 | 9.16 |
2020-10-29 | 9.52 | 9.45 | 9.52 | 9.45 | 11200.0 | 9.16 |
2020-10-28 | 9.55 | 9.45 | 9.54 | 9.45 | 23300.0 | 9.16 |
2020-10-27 | 9.59 | 9.54 | 9.56 | 9.58 | 22400.0 | 9.28 |
2020-10-26 | 9.59 | 9.54 | 9.59 | 9.57 | 19500.0 | 9.27 |
2020-10-23 | 9.64 | 9.58 | 9.58 | 9.59 | 146600.0 | 9.29 |
2020-10-22 | 9.57 | 9.55 | 9.57 | 9.57 | 7000.0 | 9.27 |
2020-10-21 | 9.59 | 9.56 | 9.57 | 9.58 | 14300.0 | 9.28 |
2020-10-20 | 9.6 | 9.53 | 9.53 | 9.59 | 66900.0 | 9.29 |
2020-10-19 | 9.59 | 9.5 | 9.57 | 9.5 | 22100.0 | 9.21 |
2020-10-16 | 9.61 | 9.52 | 9.58 | 9.52 | 34000.0 | 9.22 |
2020-10-15 | 9.62 | 9.59 | 9.62 | 9.6 | 21100.0 | 9.3 |
2020-10-14 | 9.67 | 9.62 | 9.65 | 9.63 | 22900.0 | 9.33 |
2020-10-13 | 9.72 | 9.64 | 9.72 | 9.66 | 29400.0 | 9.36 |
2020-10-12 | 9.78 | 9.7 | 9.71 | 9.7 | 18100.0 | 9.4 |
2020-10-09 | 9.76 | 9.69 | 9.69 | 9.71 | 17400.0 | 9.41 |
2020-10-08 | 9.73 | 9.63 | 9.67 | 9.71 | 35400.0 | 9.41 |
2020-10-07 | 9.72 | 9.63 | 9.72 | 9.66 | 15600.0 | 9.36 |
2020-10-06 | 9.7 | 9.55 | 9.56 | 9.6 | 17700.0 | 9.3 |
2020-10-05 | 9.6 | 9.56 | 9.56 | 9.59 | 46800.0 | 9.29 |
2020-10-02 | 9.57 | 9.47 | 9.52 | 9.55 | 61200.0 | 9.25 |
2020-10-01 | 9.69 | 9.6 | 9.6 | 9.63 | 9800.0 | 9.33 |
2020-09-30 | 9.7 | 9.57 | 9.68 | 9.57 | 61400.0 | 9.2 |
2020-09-29 | 9.74 | 9.68 | 9.73 | 9.69 | 7700.0 | 9.31 |
2020-09-28 | 9.76 | 9.68 | 9.69 | 9.73 | 34600.0 | 9.35 |
2020-09-25 | 9.83 | 9.68 | 9.69 | 9.72 | 8600.0 | 9.34 |
2020-09-24 | 9.98 | 9.42 | 9.98 | 9.7 | 67100.0 | 9.32 |
2020-09-23 | 10.08 | 9.9 | 10.08 | 9.9 | 21100.0 | 9.51 |
2020-09-22 | 10.1 | 10.0 | 10.04 | 10.03 | 10700.0 | 9.64 |
2020-09-21 | 10.18 | 10.1 | 10.18 | 10.1 | 7000.0 | 9.7 |
2020-09-18 | 10.22 | 10.16 | 10.21 | 10.21 | 17400.0 | 9.81 |
2020-09-17 | 10.2 | 10.16 | 10.2 | 10.16 | 12000.0 | 9.76 |
2020-09-16 | 10.24 | 10.18 | 10.22 | 10.23 | 10000.0 | 9.83 |
2020-09-15 | 10.25 | 10.13 | 10.24 | 10.19 | 21700.0 | 9.79 |
2020-09-14 | 10.19 | 10.11 | 10.11 | 10.17 | 27400.0 | 9.77 |
2020-09-11 | 10.17 | 10.12 | 10.17 | 10.14 | 15600.0 | 9.74 |
2020-09-10 | 10.17 | 10.04 | 10.04 | 10.11 | 50400.0 | 9.71 |
2020-09-09 | 10.04 | 9.98 | 10.04 | 10.02 | 27400.0 | 9.63 |
2020-09-08 | 10.05 | 9.87 | 9.87 | 10.05 | 34800.0 | 9.66 |
2020-09-04 | 10.15 | 10.05 | 10.15 | 10.06 | 18000.0 | 9.67 |
2020-09-03 | 10.18 | 10.08 | 10.18 | 10.13 | 10400.0 | 9.73 |
2020-09-02 | 10.22 | 10.13 | 10.22 | 10.22 | 14000.0 | 9.82 |
2020-09-01 | 10.26 | 10.07 | 10.1 | 10.22 | 16000.0 | 9.82 |
2020-08-31 | 10.2 | 10.03 | 10.16 | 10.19 | 35600.0 | 9.71 |
2020-08-28 | 10.17 | 10.12 | 10.17 | 10.17 | 24300.0 | 9.7 |
2020-08-27 | 10.18 | 10.12 | 10.16 | 10.13 | 29200.0 | 9.66 |
2020-08-26 | 10.16 | 10.12 | 10.13 | 10.15 | 9200.0 | 9.68 |
2020-08-25 | 10.15 | 10.08 | 10.12 | 10.13 | 6400.0 | 9.66 |
2020-08-24 | 10.16 | 10.11 | 10.12 | 10.13 | 7700.0 | 9.66 |
2020-08-21 | 10.14 | 10.12 | 10.13 | 10.13 | 11600.0 | 9.66 |
2020-08-20 | 10.14 | 10.12 | 10.12 | 10.12 | 30500.0 | 9.65 |
2020-08-19 | 10.14 | 10.1 | 10.1 | 10.13 | 18500.0 | 9.66 |
2020-08-18 | 10.11 | 10.06 | 10.1 | 10.1 | 46800.0 | 9.63 |
2020-08-17 | 10.23 | 10.11 | 10.23 | 10.11 | 23700.0 | 9.64 |
2020-08-14 | 10.19 | 10.16 | 10.19 | 10.18 | 10200.0 | 9.7 |
2020-08-13 | 10.21 | 10.18 | 10.19 | 10.19 | 6100.0 | 9.71 |
2020-08-12 | 10.18 | 10.06 | 10.1 | 10.18 | 26300.0 | 9.7 |
2020-08-11 | 10.16 | 10.03 | 10.03 | 10.11 | 40200.0 | 9.64 |
2020-08-10 | 10.07 | 9.98 | 9.98 | 10.03 | 17700.0 | 9.56 |
2020-08-07 | 10.19 | 9.88 | 10.18 | 10.0 | 219500.0 | 9.53 |
2020-08-06 | 10.25 | 10.12 | 10.19 | 10.2 | 170400.0 | 9.72 |
2020-08-05 | 10.32 | 10.11 | 10.32 | 10.25 | 70900.0 | 9.77 |
2020-08-04 | 10.35 | 10.3 | 10.33 | 10.33 | 19800.0 | 9.85 |
2020-08-03 | 10.43 | 10.35 | 10.43 | 10.38 | 14400.0 | 9.9 |
2020-07-31 | 10.47 | 10.4 | 10.42 | 10.47 | 30900.0 | 9.9 |
2020-07-30 | 10.4 | 10.28 | 10.4 | 10.4 | 12200.0 | 9.84 |
2020-07-29 | 10.41 | 10.23 | 10.28 | 10.41 | 50900.0 | 9.85 |
2020-07-28 | 10.27 | 10.24 | 10.27 | 10.25 | 60000.0 | 9.7 |
2020-07-27 | 10.31 | 10.18 | 10.24 | 10.25 | 18900.0 | 9.7 |
2020-07-24 | 10.15 | 10.08 | 10.15 | 10.14 | 14500.0 | 9.59 |
2020-07-23 | 10.12 | 10.09 | 10.12 | 10.12 | 14400.0 | 9.57 |
2020-07-22 | 10.07 | 10.02 | 10.07 | 10.05 | 10900.0 | 9.51 |
2020-07-21 | 10.06 | 10.02 | 10.03 | 10.05 | 10000.0 | 9.51 |
2020-07-20 | 10.07 | 10.01 | 10.05 | 10.07 | 13000.0 | 9.53 |
2020-07-17 | 10.06 | 9.92 | 9.98 | 10.0 | 16500.0 | 9.46 |
2020-07-16 | 10.05 | 9.92 | 10.05 | 9.95 | 26400.0 | 9.41 |
2020-07-15 | 10.08 | 9.95 | 10.08 | 10.02 | 20200.0 | 9.48 |
2020-07-14 | 9.96 | 9.86 | 9.86 | 9.96 | 7700.0 | 9.42 |
2020-07-13 | 10.03 | 9.94 | 9.98 | 9.95 | 10200.0 | 9.41 |
2020-07-10 | 9.98 | 9.9 | 9.98 | 9.91 | 6700.0 | 9.38 |
2020-07-09 | 10.05 | 9.96 | 9.97 | 9.96 | 19300.0 | 9.42 |
2020-07-08 | 10.03 | 9.82 | 9.87 | 9.97 | 78500.0 | 9.43 |
2020-07-07 | 9.85 | 9.8 | 9.85 | 9.83 | 12600.0 | 9.3 |
2020-07-06 | 9.83 | 9.75 | 9.83 | 9.83 | 13400.0 | 9.3 |
2020-07-02 | 9.8 | 9.71 | 9.74 | 9.78 | 28300.0 | 9.25 |
2020-07-01 | 9.88 | 9.75 | 9.88 | 9.77 | 23800.0 | 9.24 |
2020-06-30 | 9.92 | 9.75 | 9.78 | 9.92 | 53200.0 | 9.31 |
2020-06-29 | 9.8 | 9.75 | 9.78 | 9.79 | 15300.0 | 9.19 |
2020-06-26 | 9.83 | 9.78 | 9.8 | 9.78 | 21700.0 | 9.18 |
2020-06-25 | 9.89 | 9.82 | 9.89 | 9.84 | 20200.0 | 9.23 |
2020-06-24 | 9.88 | 9.82 | 9.88 | 9.86 | 20700.0 | 9.25 |
2020-06-23 | 9.88 | 9.84 | 9.85 | 9.85 | 10400.0 | 9.24 |
2020-06-22 | 9.85 | 9.78 | 9.83 | 9.81 | 22700.0 | 9.21 |
2020-06-19 | 9.93 | 9.78 | 9.91 | 9.83 | 18800.0 | 9.22 |
2020-06-18 | 9.87 | 9.81 | 9.82 | 9.82 | 18600.0 | 9.22 |
2020-06-17 | 9.86 | 9.75 | 9.84 | 9.78 | 71700.0 | 9.18 |
2020-06-16 | 10.01 | 9.8 | 9.99 | 9.84 | 48400.0 | 9.23 |
2020-06-15 | 9.79 | 9.62 | 9.7 | 9.76 | 35400.0 | 9.16 |
2020-06-12 | 9.96 | 9.78 | 9.96 | 9.79 | 20800.0 | 9.19 |
2020-06-11 | 9.93 | 9.75 | 9.92 | 9.76 | 155300.0 | 9.16 |
2020-06-10 | 9.98 | 9.83 | 9.87 | 9.98 | 36600.0 | 9.37 |
2020-06-09 | 9.87 | 9.79 | 9.83 | 9.83 | 21700.0 | 9.22 |
2020-06-08 | 9.87 | 9.81 | 9.81 | 9.84 | 43200.0 | 9.23 |
2020-06-05 | 9.9 | 9.77 | 9.86 | 9.8 | 53400.0 | 9.2 |
2020-06-04 | 9.88 | 9.79 | 9.87 | 9.83 | 15500.0 | 9.22 |
2020-06-03 | 9.84 | 9.75 | 9.77 | 9.82 | 68800.0 | 9.22 |
2020-06-02 | 9.74 | 9.68 | 9.68 | 9.72 | 80100.0 | 9.12 |
2020-06-01 | 9.8 | 9.64 | 9.8 | 9.64 | 49600.0 | 9.05 |
2020-05-29 | 9.95 | 9.7 | 9.95 | 9.88 | 20800.0 | 9.2 |
2020-05-28 | 10.12 | 9.68 | 9.71 | 9.98 | 68600.0 | 9.29 |
2020-05-27 | 9.75 | 9.56 | 9.75 | 9.65 | 32000.0 | 8.98 |
2020-05-26 | 9.66 | 9.55 | 9.55 | 9.66 | 40900.0 | 8.99 |
2020-05-22 | 9.53 | 9.4 | 9.53 | 9.5 | 20400.0 | 8.84 |
2020-05-21 | 9.51 | 9.39 | 9.39 | 9.47 | 14800.0 | 8.81 |
2020-05-20 | 9.38 | 9.32 | 9.32 | 9.35 | 16700.0 | 8.7 |
2020-05-19 | 9.32 | 9.25 | 9.31 | 9.3 | 6100.0 | 8.66 |
2020-05-18 | 9.34 | 9.18 | 9.19 | 9.26 | 29400.0 | 8.62 |
2020-05-15 | 9.22 | 9.14 | 9.2 | 9.14 | 22400.0 | 8.51 |
2020-05-14 | 9.16 | 9.07 | 9.11 | 9.16 | 32100.0 | 8.53 |
2020-05-13 | 9.28 | 9.1 | 9.28 | 9.15 | 21700.0 | 8.52 |
2020-05-12 | 9.27 | 9.18 | 9.26 | 9.23 | 17000.0 | 8.59 |
2020-05-11 | 9.25 | 9.17 | 9.23 | 9.18 | 31700.0 | 8.54 |
2020-05-08 | 9.22 | 9.17 | 9.18 | 9.22 | 5100.0 | 8.58 |
2020-05-07 | 9.16 | 9.13 | 9.14 | 9.16 | 15600.0 | 8.53 |
2020-05-06 | 9.18 | 9.12 | 9.18 | 9.14 | 7700.0 | 8.51 |
2020-05-05 | 9.18 | 9.13 | 9.18 | 9.18 | 22400.0 | 8.54 |
2020-05-04 | 9.14 | 9.07 | 9.07 | 9.14 | 10900.0 | 8.51 |
2020-05-01 | 9.16 | 9.05 | 9.16 | 9.07 | 28200.0 | 8.44 |
2020-04-30 | 9.26 | 9.09 | 9.1 | 9.26 | 33000.0 | 8.54 |
2020-04-29 | 9.09 | 8.99 | 8.99 | 9.09 | 33900.0 | 8.39 |
2020-04-28 | 8.99 | 8.85 | 8.85 | 8.99 | 24100.0 | 8.3 |
2020-04-27 | 8.95 | 8.85 | 8.91 | 8.85 | 25300.0 | 8.17 |
2020-04-24 | 9.0 | 8.88 | 9.0 | 8.88 | 15500.0 | 8.19 |
2020-04-23 | 9.0 | 8.91 | 8.95 | 8.93 | 10200.0 | 8.24 |
2020-04-22 | 8.98 | 8.83 | 8.98 | 8.86 | 33300.0 | 8.18 |
2020-04-21 | 8.9 | 8.82 | 8.86 | 8.83 | 15600.0 | 8.15 |
2020-04-20 | 9.07 | 8.95 | 9.01 | 8.95 | 35400.0 | 8.26 |
2020-04-17 | 9.12 | 9.02 | 9.12 | 9.07 | 119000.0 | 8.37 |
2020-04-16 | 9.14 | 9.06 | 9.12 | 9.11 | 18000.0 | 8.41 |
2020-04-15 | 9.29 | 9.05 | 9.15 | 9.09 | 55100.0 | 8.39 |
2020-04-14 | 9.31 | 9.17 | 9.29 | 9.2 | 22800.0 | 8.49 |
2020-04-13 | 9.51 | 9.14 | 9.51 | 9.16 | 14100.0 | 8.45 |
2020-04-09 | 9.48 | 9.07 | 9.07 | 9.46 | 83800.0 | 8.73 |
2020-04-08 | 9.19 | 8.87 | 8.9 | 9.09 | 30000.0 | 8.39 |
2020-04-07 | 9.09 | 8.71 | 8.71 | 8.92 | 45600.0 | 8.23 |
2020-04-06 | 8.64 | 8.51 | 8.57 | 8.61 | 37300.0 | 7.95 |
2020-04-03 | 8.58 | 8.5 | 8.56 | 8.53 | 46900.0 | 7.87 |
2020-04-02 | 8.65 | 8.55 | 8.55 | 8.65 | 19200.0 | 7.98 |
2020-04-01 | 8.74 | 8.5 | 8.6 | 8.57 | 30400.0 | 7.91 |
2020-03-31 | 8.95 | 8.65 | 8.65 | 8.8 | 52800.0 | 8.05 |
2020-03-30 | 8.83 | 8.63 | 8.77 | 8.83 | 37300.0 | 8.07 |
2020-03-27 | 8.88 | 8.71 | 8.74 | 8.77 | 45700.0 | 8.02 |
2020-03-26 | 9.04 | 8.8 | 9.03 | 8.95 | 29100.0 | 8.18 |
2020-03-25 | 8.94 | 8.34 | 8.53 | 8.93 | 67400.0 | 8.17 |
2020-03-24 | 8.4 | 7.92 | 7.92 | 8.4 | 46100.0 | 7.68 |
2020-03-23 | 8.05 | 7.82 | 8.0 | 7.87 | 106700.0 | 7.2 |
2020-03-20 | 8.43 | 7.68 | 7.68 | 8.1 | 79200.0 | 7.41 |
2020-03-19 | 8.25 | 7.86 | 8.25 | 8.0 | 157900.0 | 7.32 |
2020-03-18 | 8.76 | 8.25 | 8.76 | 8.25 | 157900.0 | 7.54 |
2020-03-17 | 9.15 | 8.86 | 8.86 | 9.15 | 109200.0 | 8.37 |
2020-03-16 | 9.1 | 8.18 | 9.1 | 8.99 | 84100.0 | 8.22 |
2020-03-13 | 9.87 | 9.55 | 9.7 | 9.69 | 76600.0 | 8.86 |
2020-03-12 | 9.95 | 9.3 | 9.95 | 9.55 | 100200.0 | 8.73 |
2020-03-11 | 10.7 | 10.43 | 10.69 | 10.43 | 49100.0 | 9.54 |
2020-03-10 | 10.98 | 10.74 | 10.94 | 10.75 | 43400.0 | 9.83 |
2020-03-09 | 10.71 | 10.5 | 10.56 | 10.66 | 48300.0 | 9.75 |
2020-03-06 | 11.09 | 10.76 | 10.76 | 11.09 | 35700.0 | 10.14 |
2020-03-05 | 11.27 | 11.16 | 11.25 | 11.17 | 20900.0 | 10.21 |
2020-03-04 | 11.3 | 11.06 | 11.06 | 11.29 | 35800.0 | 10.32 |
2020-03-03 | 11.06 | 10.9 | 10.9 | 11.0 | 32000.0 | 10.06 |
2020-03-02 | 10.97 | 10.64 | 10.64 | 10.87 | 75000.0 | 9.94 |
2020-02-28 | 11.02 | 10.54 | 11.0 | 10.83 | 517800.0 | 9.83 |
2020-02-27 | 11.33 | 11.15 | 11.32 | 11.17 | 99800.0 | 10.14 |
2020-02-26 | 11.4 | 11.32 | 11.36 | 11.35 | 17300.0 | 10.3 |
2020-02-25 | 11.47 | 11.33 | 11.41 | 11.33 | 47200.0 | 10.28 |
2020-02-24 | 11.53 | 11.41 | 11.51 | 11.41 | 31100.0 | 10.36 |
2020-02-21 | 11.6 | 11.56 | 11.6 | 11.57 | 13800.0 | 10.5 |
2020-02-20 | 11.6 | 11.57 | 11.57 | 11.59 | 12600.0 | 10.52 |
2020-02-19 | 11.6 | 11.57 | 11.57 | 11.58 | 28400.0 | 10.51 |
2020-02-18 | 11.61 | 11.55 | 11.57 | 11.59 | 61600.0 | 10.52 |