名前 | Tortoise Energy Independence Fund Inc. Common Stock |
ティッカー | NDP |
国 | United States |
上場年 | 2012.0 |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 16.4 | 16.0 | 16.16 | 16.0 | 18600.0 | 16.0 |
2021-02-12 | 15.94 | 15.67 | 15.78 | 15.86 | 8100.0 | 15.86 |
2021-02-11 | 15.86 | 15.38 | 15.86 | 15.61 | 15600.0 | 15.61 |
2021-02-10 | 16.0 | 15.7 | 15.81 | 15.88 | 9000.0 | 15.88 |
2021-02-09 | 15.93 | 15.62 | 15.85 | 15.73 | 24200.0 | 15.73 |
2021-02-08 | 16.0 | 15.36 | 15.36 | 15.97 | 28900.0 | 15.97 |
2021-02-05 | 15.45 | 15.34 | 15.4 | 15.38 | 7600.0 | 15.38 |
2021-02-04 | 15.32 | 15.05 | 15.2 | 15.26 | 10400.0 | 15.26 |
2021-02-03 | 15.26 | 14.88 | 14.88 | 15.26 | 13400.0 | 15.26 |
2021-02-02 | 15.05 | 14.77 | 15.01 | 14.77 | 19000.0 | 14.77 |
2021-02-01 | 14.87 | 14.49 | 14.71 | 14.7 | 12100.0 | 14.7 |
2021-01-29 | 15.08 | 14.23 | 14.8 | 14.41 | 26400.0 | 14.41 |
2021-01-28 | 14.99 | 14.77 | 14.99 | 14.9 | 9700.0 | 14.9 |
2021-01-27 | 15.15 | 14.64 | 14.66 | 14.86 | 33600.0 | 14.86 |
2021-01-26 | 15.47 | 14.95 | 15.35 | 15.01 | 18900.0 | 15.01 |
2021-01-25 | 15.49 | 14.98 | 15.07 | 15.4 | 9500.0 | 15.4 |
2021-01-22 | 15.22 | 14.76 | 15.0 | 15.18 | 17200.0 | 15.18 |
2021-01-21 | 15.29 | 15.03 | 15.26 | 15.22 | 22700.0 | 15.22 |
2021-01-20 | 15.49 | 15.31 | 15.37 | 15.35 | 13000.0 | 15.35 |
2021-01-19 | 15.59 | 15.32 | 15.37 | 15.48 | 6600.0 | 15.48 |
2021-01-15 | 15.52 | 15.21 | 15.51 | 15.32 | 12700.0 | 15.32 |
2021-01-14 | 15.92 | 15.27 | 15.34 | 15.79 | 19000.0 | 15.79 |
2021-01-13 | 15.44 | 15.24 | 15.34 | 15.36 | 11000.0 | 15.36 |
2021-01-12 | 15.35 | 14.81 | 14.86 | 15.27 | 13400.0 | 15.27 |
2021-01-11 | 14.71 | 14.22 | 14.22 | 14.7 | 11800.0 | 14.7 |
2021-01-08 | 14.75 | 14.35 | 14.75 | 14.44 | 21700.0 | 14.44 |
2021-01-07 | 14.75 | 14.46 | 14.5 | 14.53 | 18800.0 | 14.53 |
2021-01-06 | 14.55 | 14.06 | 14.2 | 14.37 | 8300.0 | 14.37 |
2021-01-05 | 14.21 | 13.39 | 13.39 | 13.93 | 23300.0 | 13.93 |
2021-01-04 | 13.56 | 13.26 | 13.46 | 13.36 | 14800.0 | 13.36 |
2020-12-31 | 13.78 | 13.25 | 13.4 | 13.28 | 33300.0 | 13.28 |
2020-12-30 | 13.57 | 13.35 | 13.4 | 13.41 | 11800.0 | 13.41 |
2020-12-29 | 13.59 | 13.22 | 13.37 | 13.33 | 20500.0 | 13.33 |
2020-12-28 | 13.52 | 13.26 | 13.38 | 13.35 | 11200.0 | 13.35 |
2020-12-24 | 13.51 | 13.3 | 13.42 | 13.34 | 12400.0 | 13.34 |
2020-12-23 | 13.63 | 13.07 | 13.08 | 13.54 | 48400.0 | 13.54 |
2020-12-22 | 13.25 | 13.0 | 13.15 | 13.08 | 16800.0 | 13.08 |
2020-12-21 | 13.35 | 13.07 | 13.31 | 13.17 | 24700.0 | 13.17 |
2020-12-18 | 13.71 | 13.5 | 13.6 | 13.68 | 13000.0 | 13.68 |
2020-12-17 | 13.79 | 13.66 | 13.79 | 13.69 | 17900.0 | 13.69 |
2020-12-16 | 13.91 | 13.71 | 13.91 | 13.73 | 18300.0 | 13.73 |
2020-12-15 | 14.05 | 13.76 | 13.76 | 13.84 | 4200.0 | 13.84 |
2020-12-14 | 14.36 | 13.62 | 14.31 | 13.72 | 22200.0 | 13.72 |
2020-12-11 | 14.17 | 13.93 | 14.17 | 14.1 | 20000.0 | 14.1 |
2020-12-10 | 14.34 | 13.8 | 13.8 | 14.21 | 23100.0 | 14.21 |
2020-12-09 | 13.95 | 13.7 | 13.75 | 13.83 | 16900.0 | 13.83 |
2020-12-08 | 13.85 | 13.39 | 13.39 | 13.65 | 23000.0 | 13.65 |
2020-12-07 | 13.72 | 13.48 | 13.72 | 13.59 | 25300.0 | 13.59 |
2020-12-04 | 13.89 | 13.46 | 13.46 | 13.82 | 32100.0 | 13.82 |
2020-12-03 | 13.55 | 12.96 | 12.96 | 13.24 | 19700.0 | 13.24 |
2020-12-02 | 13.13 | 12.58 | 12.58 | 13.04 | 18100.0 | 13.04 |
2020-12-01 | 12.96 | 12.51 | 12.87 | 12.72 | 20600.0 | 12.72 |
2020-11-30 | 13.11 | 12.51 | 12.95 | 12.63 | 29400.0 | 12.63 |
2020-11-27 | 13.4 | 13.1 | 13.33 | 13.1 | 11900.0 | 13.1 |
2020-11-25 | 13.48 | 13.16 | 13.43 | 13.47 | 11600.0 | 13.47 |
2020-11-24 | 13.47 | 13.02 | 13.02 | 13.42 | 22400.0 | 13.42 |
2020-11-23 | 12.85 | 12.34 | 12.34 | 12.85 | 51900.0 | 12.85 |
2020-11-20 | 12.2 | 12.0 | 12.13 | 12.07 | 6500.0 | 12.07 |
2020-11-19 | 12.18 | 11.75 | 11.78 | 12.16 | 58800.0 | 12.16 |
2020-11-18 | 12.1 | 11.75 | 11.83 | 11.77 | 77500.0 | 11.77 |
2020-11-17 | 11.89 | 11.06 | 11.49 | 11.72 | 25200.0 | 11.72 |
2020-11-16 | 11.68 | 11.2 | 11.38 | 11.6 | 68700.0 | 11.6 |
2020-11-13 | 11.19 | 10.72 | 10.72 | 11.06 | 21300.0 | 11.06 |
2020-11-12 | 10.85 | 10.68 | 10.73 | 10.71 | 51700.0 | 10.71 |
2020-11-11 | 11.18 | 10.81 | 11.17 | 10.89 | 26500.0 | 10.89 |
2020-11-10 | 11.08 | 10.77 | 11.0 | 10.99 | 31500.0 | 10.99 |
2020-11-09 | 11.01 | 10.3 | 10.42 | 10.87 | 83800.0 | 10.87 |
2020-11-06 | 9.96 | 9.62 | 9.96 | 9.63 | 6300.0 | 9.63 |
2020-11-05 | 10.15 | 9.93 | 10.0 | 9.94 | 3800.0 | 9.94 |
2020-11-04 | 10.22 | 9.9 | 10.15 | 9.97 | 5700.0 | 9.97 |
2020-11-03 | 10.3 | 10.1 | 10.3 | 10.12 | 13800.0 | 10.12 |
2020-11-02 | 10.16 | 9.96 | 10.0 | 10.11 | 10900.0 | 10.11 |
2020-10-30 | 10.01 | 9.8 | 10.01 | 9.91 | 7500.0 | 9.91 |
2020-10-29 | 10.08 | 9.75 | 9.85 | 10.05 | 24900.0 | 10.05 |
2020-10-28 | 10.14 | 9.86 | 10.14 | 9.97 | 17800.0 | 9.97 |
2020-10-27 | 10.4 | 10.27 | 10.4 | 10.34 | 5300.0 | 10.34 |
2020-10-26 | 10.58 | 10.29 | 10.58 | 10.39 | 25800.0 | 10.39 |
2020-10-23 | 10.86 | 10.7 | 10.86 | 10.74 | 19000.0 | 10.74 |
2020-10-22 | 10.81 | 10.33 | 10.33 | 10.76 | 18200.0 | 10.76 |
2020-10-21 | 10.51 | 10.32 | 10.51 | 10.35 | 11200.0 | 10.35 |
2020-10-20 | 10.65 | 10.52 | 10.65 | 10.52 | 12000.0 | 10.52 |
2020-10-19 | 10.94 | 10.66 | 10.81 | 10.66 | 9900.0 | 10.66 |
2020-10-16 | 10.97 | 10.72 | 10.97 | 10.77 | 14500.0 | 10.77 |
2020-10-15 | 10.99 | 10.59 | 10.66 | 10.92 | 5800.0 | 10.92 |
2020-10-14 | 10.86 | 10.56 | 10.56 | 10.84 | 7200.0 | 10.84 |
2020-10-13 | 10.68 | 10.5 | 10.68 | 10.52 | 5300.0 | 10.52 |
2020-10-12 | 10.85 | 10.53 | 10.54 | 10.67 | 8500.0 | 10.67 |
2020-10-09 | 10.76 | 10.54 | 10.76 | 10.54 | 8600.0 | 10.54 |
2020-10-08 | 10.71 | 10.33 | 10.37 | 10.7 | 15900.0 | 10.7 |
2020-10-07 | 10.24 | 10.03 | 10.09 | 10.24 | 6300.0 | 10.24 |
2020-10-06 | 10.27 | 10.03 | 10.26 | 10.03 | 36900.0 | 10.03 |
2020-10-05 | 10.15 | 9.78 | 9.8 | 10.15 | 17600.0 | 10.15 |
2020-10-02 | 9.72 | 9.45 | 9.5 | 9.68 | 16900.0 | 9.68 |
2020-10-01 | 9.9 | 9.58 | 9.9 | 9.71 | 19300.0 | 9.71 |
2020-09-30 | 10.11 | 9.84 | 10.08 | 9.94 | 18100.0 | 9.94 |
2020-09-29 | 10.27 | 9.92 | 10.27 | 10.09 | 13100.0 | 10.09 |
2020-09-28 | 10.4 | 10.15 | 10.26 | 10.3 | 25300.0 | 10.3 |
2020-09-25 | 10.12 | 9.79 | 9.87 | 10.11 | 26600.0 | 10.11 |
2020-09-24 | 10.0 | 9.67 | 9.86 | 10.0 | 17300.0 | 10.0 |
2020-09-23 | 10.43 | 9.92 | 10.37 | 9.92 | 8700.0 | 9.92 |
2020-09-22 | 10.56 | 10.37 | 10.45 | 10.39 | 6900.0 | 10.39 |
2020-09-21 | 10.52 | 10.31 | 10.52 | 10.44 | 14900.0 | 10.44 |
2020-09-18 | 10.96 | 10.8 | 10.96 | 10.8 | 3500.0 | 10.8 |
2020-09-17 | 10.97 | 10.77 | 10.85 | 10.97 | 4700.0 | 10.97 |
2020-09-16 | 11.42 | 10.89 | 10.89 | 10.96 | 16400.0 | 10.96 |
2020-09-15 | 10.95 | 10.84 | 10.93 | 10.86 | 3400.0 | 10.86 |
2020-09-14 | 10.86 | 10.56 | 10.56 | 10.84 | 3500.0 | 10.84 |
2020-09-11 | 10.63 | 10.47 | 10.47 | 10.57 | 8800.0 | 10.57 |
2020-09-10 | 10.94 | 10.46 | 10.94 | 10.46 | 7900.0 | 10.46 |
2020-09-09 | 10.94 | 10.69 | 10.69 | 10.94 | 10000.0 | 10.94 |
2020-09-08 | 10.93 | 10.29 | 10.93 | 10.62 | 16300.0 | 10.62 |
2020-09-04 | 11.32 | 11.01 | 11.3 | 11.1 | 5200.0 | 11.1 |
2020-09-03 | 11.51 | 11.07 | 11.29 | 11.16 | 14800.0 | 11.16 |
2020-09-02 | 11.55 | 11.39 | 11.53 | 11.39 | 8400.0 | 11.39 |
2020-09-01 | 11.69 | 11.47 | 11.69 | 11.55 | 7200.0 | 11.55 |
2020-08-31 | 11.86 | 11.67 | 11.86 | 11.76 | 4400.0 | 11.76 |
2020-08-28 | 11.82 | 11.66 | 11.71 | 11.77 | 3200.0 | 11.77 |
2020-08-27 | 11.68 | 11.55 | 11.55 | 11.67 | 3200.0 | 11.67 |
2020-08-26 | 11.76 | 11.53 | 11.76 | 11.58 | 7800.0 | 11.58 |
2020-08-25 | 12.03 | 11.8 | 12.03 | 11.8 | 6500.0 | 11.8 |
2020-08-24 | 12.04 | 11.92 | 11.97 | 11.92 | 14800.0 | 11.92 |
2020-08-21 | 11.94 | 11.75 | 11.76 | 11.87 | 14500.0 | 11.87 |
2020-08-20 | 12.0 | 11.91 | 12.0 | 11.92 | 4700.0 | 11.92 |
2020-08-19 | 12.2 | 12.03 | 12.15 | 12.03 | 3600.0 | 12.03 |
2020-08-18 | 12.29 | 12.15 | 12.2 | 12.15 | 4000.0 | 12.15 |
2020-08-17 | 12.3 | 12.14 | 12.3 | 12.29 | 5000.0 | 12.29 |
2020-08-14 | 12.44 | 12.16 | 12.16 | 12.37 | 7000.0 | 12.37 |
2020-08-13 | 12.34 | 12.2 | 12.34 | 12.21 | 4800.0 | 12.21 |
2020-08-12 | 12.39 | 12.25 | 12.26 | 12.36 | 9600.0 | 12.36 |
2020-08-11 | 12.49 | 12.06 | 12.45 | 12.07 | 10500.0 | 12.07 |
2020-08-10 | 12.33 | 12.03 | 12.03 | 12.25 | 4100.0 | 12.25 |
2020-08-07 | 12.02 | 11.71 | 11.89 | 11.97 | 6200.0 | 11.97 |
2020-08-06 | 11.92 | 11.81 | 11.92 | 11.9 | 13800.0 | 11.9 |
2020-08-05 | 12.03 | 11.85 | 11.91 | 11.92 | 25400.0 | 11.92 |
2020-08-04 | 11.7 | 11.38 | 11.38 | 11.66 | 20900.0 | 11.66 |
2020-08-03 | 11.63 | 11.36 | 11.43 | 11.5 | 13700.0 | 11.5 |
2020-07-31 | 11.55 | 11.31 | 11.53 | 11.44 | 19200.0 | 11.44 |
2020-07-30 | 11.72 | 11.46 | 11.72 | 11.62 | 6900.0 | 11.62 |
2020-07-29 | 11.92 | 11.6 | 11.67 | 11.92 | 6300.0 | 11.92 |
2020-07-28 | 11.78 | 11.62 | 11.68 | 11.65 | 7400.0 | 11.65 |
2020-07-27 | 11.81 | 11.7 | 11.81 | 11.76 | 13000.0 | 11.76 |
2020-07-24 | 12.01 | 11.79 | 11.91 | 11.81 | 10400.0 | 11.81 |
2020-07-23 | 12.01 | 11.82 | 11.88 | 11.82 | 8600.0 | 11.82 |
2020-07-22 | 12.02 | 11.76 | 11.95 | 11.95 | 8800.0 | 11.95 |
2020-07-21 | 12.13 | 11.55 | 11.55 | 12.05 | 23500.0 | 12.05 |
2020-07-20 | 11.65 | 11.43 | 11.55 | 11.45 | 4700.0 | 11.45 |
2020-07-17 | 11.65 | 11.52 | 11.63 | 11.52 | 9200.0 | 11.52 |
2020-07-16 | 11.7 | 11.54 | 11.54 | 11.55 | 4700.0 | 11.55 |
2020-07-15 | 11.66 | 11.5 | 11.56 | 11.66 | 13300.0 | 11.66 |
2020-07-14 | 11.37 | 11.1 | 11.1 | 11.29 | 15400.0 | 11.29 |
2020-07-13 | 11.31 | 11.11 | 11.24 | 11.16 | 23000.0 | 11.16 |
2020-07-10 | 11.3 | 10.83 | 10.83 | 11.3 | 24600.0 | 11.3 |
2020-07-09 | 11.37 | 10.91 | 11.37 | 10.96 | 19700.0 | 10.96 |
2020-07-08 | 11.44 | 11.26 | 11.44 | 11.38 | 14900.0 | 11.38 |
2020-07-07 | 11.46 | 11.33 | 11.35 | 11.34 | 12200.0 | 11.34 |
2020-07-06 | 11.79 | 11.4 | 11.79 | 11.46 | 11600.0 | 11.46 |
2020-07-02 | 11.82 | 11.51 | 11.67 | 11.57 | 11500.0 | 11.57 |
2020-07-01 | 11.82 | 11.4 | 11.71 | 11.4 | 9800.0 | 11.4 |
2020-06-30 | 11.69 | 11.28 | 11.39 | 11.65 | 12600.0 | 11.65 |
2020-06-29 | 11.66 | 11.41 | 11.41 | 11.44 | 8000.0 | 11.44 |
2020-06-26 | 11.87 | 11.4 | 11.87 | 11.41 | 18600.0 | 11.41 |
2020-06-25 | 12.05 | 11.74 | 11.81 | 11.92 | 8200.0 | 11.92 |
2020-06-24 | 12.23 | 11.82 | 12.23 | 11.99 | 11800.0 | 11.99 |
2020-06-23 | 12.69 | 12.45 | 12.59 | 12.45 | 7000.0 | 12.45 |
2020-06-22 | 12.55 | 12.43 | 12.43 | 12.48 | 2200.0 | 12.48 |
2020-06-19 | 13.05 | 12.54 | 13.05 | 12.55 | 6900.0 | 12.55 |
2020-06-18 | 12.78 | 12.56 | 12.56 | 12.62 | 5600.0 | 12.62 |
2020-06-17 | 12.9 | 12.74 | 12.79 | 12.78 | 15600.0 | 12.78 |
2020-06-16 | 13.17 | 12.68 | 13.17 | 12.87 | 13600.0 | 12.87 |
2020-06-15 | 13.03 | 12.24 | 12.25 | 12.76 | 21000.0 | 12.76 |
2020-06-12 | 13.41 | 12.48 | 13.06 | 12.76 | 25800.0 | 12.76 |
2020-06-11 | 12.99 | 12.41 | 12.51 | 12.51 | 24300.0 | 12.51 |
2020-06-10 | 13.93 | 13.5 | 13.93 | 13.58 | 18100.0 | 13.58 |
2020-06-09 | 14.74 | 14.11 | 14.7 | 14.19 | 25600.0 | 14.19 |
2020-06-08 | 14.93 | 14.35 | 14.61 | 14.93 | 38300.0 | 14.93 |
2020-06-05 | 14.05 | 13.57 | 13.57 | 14.02 | 32600.0 | 14.02 |
2020-06-04 | 13.02 | 12.78 | 12.83 | 13.02 | 12000.0 | 13.02 |
2020-06-03 | 12.92 | 12.66 | 12.78 | 12.91 | 3900.0 | 12.91 |
2020-06-02 | 12.59 | 12.4 | 12.41 | 12.5 | 5000.0 | 12.5 |
2020-06-01 | 12.31 | 12.01 | 12.01 | 12.26 | 9700.0 | 12.26 |
2020-05-29 | 12.15 | 11.93 | 12.0 | 12.01 | 9200.0 | 12.01 |
2020-05-28 | 12.48 | 12.01 | 12.28 | 12.07 | 9600.0 | 12.07 |
2020-05-27 | 12.67 | 12.0 | 12.67 | 12.29 | 12700.0 | 12.29 |
2020-05-26 | 12.67 | 12.39 | 12.39 | 12.52 | 8300.0 | 12.52 |
2020-05-22 | 12.1 | 11.95 | 12.1 | 12.0 | 2800.0 | 12.0 |
2020-05-21 | 12.56 | 12.13 | 12.52 | 12.14 | 3800.0 | 12.14 |
2020-05-20 | 12.58 | 12.15 | 12.15 | 12.43 | 6600.0 | 12.43 |
2020-05-19 | 12.04 | 11.44 | 11.91 | 12.03 | 6200.0 | 12.03 |
2020-05-18 | 12.24 | 11.8 | 11.8 | 12.24 | 46300.0 | 12.24 |
2020-05-15 | 11.22 | 11.01 | 11.1 | 11.09 | 46000.0 | 11.09 |
2020-05-14 | 11.09 | 10.35 | 10.81 | 11.0 | 6900.0 | 11.0 |
2020-05-13 | 11.9 | 10.9 | 11.9 | 11.21 | 30400.0 | 11.21 |
2020-05-12 | 12.26 | 11.98 | 12.03 | 12.03 | 13600.0 | 12.03 |
2020-05-11 | 12.16 | 11.83 | 12.12 | 12.15 | 18300.0 | 12.15 |
2020-05-08 | 12.62 | 12.16 | 12.4 | 12.49 | 90300.0 | 12.49 |
2020-05-07 | 12.8 | 12.42 | 12.42 | 12.48 | 11000.0 | 12.48 |
2020-05-06 | 12.24 | 12.0 | 12.15 | 12.24 | 11500.0 | 12.24 |
2020-05-05 | 12.67 | 12.0 | 12.36 | 12.11 | 11300.0 | 12.11 |
2020-05-04 | 11.99 | 11.32 | 11.4 | 11.99 | 18700.0 | 11.99 |
2020-05-01 | 12.03 | 10.72 | 12.03 | 11.26 | 6400.0 | 11.26 |
2020-04-30 | 13.36 | 12.32 | 13.2 | 12.8 | 91700.0 | 12.8 |
2020-04-29 | 13.6 | 12.08 | 12.08 | 12.8 | 246200.0 | 12.8 |
2020-04-28 | 11.92 | 11.2 | 11.92 | 11.84 | 91300.0 | 11.84 |
2020-04-27 | 11.6 | 10.64 | 11.52 | 11.6 | 93900.0 | 11.6 |
2020-04-24 | 11.92 | 11.04 | 11.92 | 11.44 | 53900.0 | 11.44 |
2020-04-23 | 11.76 | 11.04 | 11.52 | 11.44 | 98900.0 | 11.44 |
2020-04-22 | 11.04 | 10.4 | 11.04 | 10.88 | 154600.0 | 10.88 |
2020-04-21 | 10.48 | 9.44 | 9.52 | 10.16 | 317100.0 | 10.16 |
2020-04-20 | 11.2 | 9.84 | 9.92 | 10.0 | 239300.0 | 10.0 |
2020-04-17 | 11.12 | 10.32 | 10.32 | 10.64 | 196900.0 | 10.64 |
2020-04-16 | 11.92 | 10.0 | 11.92 | 10.32 | 64500.0 | 10.32 |
2020-04-15 | 11.52 | 10.56 | 11.44 | 11.52 | 55000.0 | 11.52 |
2020-04-14 | 12.32 | 11.6 | 11.76 | 12.16 | 83900.0 | 12.16 |
2020-04-13 | 12.4 | 11.52 | 12.32 | 12.08 | 126500.0 | 12.08 |
2020-04-09 | 12.72 | 10.96 | 12.0 | 11.68 | 161500.0 | 11.68 |
2020-04-08 | 11.68 | 10.8 | 10.8 | 11.6 | 70600.0 | 11.6 |
2020-04-07 | 11.44 | 10.56 | 10.8 | 10.56 | 164700.0 | 10.56 |
2020-04-06 | 10.48 | 9.6 | 10.08 | 10.4 | 98000.0 | 10.4 |
2020-04-03 | 10.24 | 9.44 | 9.92 | 9.76 | 30700.0 | 9.76 |
2020-04-02 | 10.88 | 9.36 | 9.6 | 9.68 | 25700.0 | 9.68 |
2020-04-01 | 9.04 | 8.4 | 8.4 | 9.04 | 8200.0 | 9.04 |
2020-03-31 | 9.6 | 8.56 | 8.56 | 9.2 | 21700.0 | 9.2 |
2020-03-30 | 9.28 | 8.4 | 9.2 | 8.96 | 10900.0 | 8.96 |
2020-03-27 | 9.36 | 8.48 | 8.8 | 9.12 | 11100.0 | 9.12 |
2020-03-26 | 10.16 | 8.4 | 8.4 | 9.52 | 38300.0 | 9.52 |
2020-03-25 | 8.88 | 7.36 | 8.0 | 8.32 | 44500.0 | 8.32 |
2020-03-24 | 8.64 | 7.92 | 8.08 | 8.24 | 25800.0 | 8.24 |
2020-03-23 | 8.0 | 7.2 | 8.0 | 7.36 | 4400.0 | 7.36 |
2020-03-20 | 9.36 | 8.0 | 8.0 | 8.24 | 23600.0 | 8.24 |
2020-03-19 | 9.28 | 6.8 | 6.96 | 7.44 | 17800.0 | 7.44 |
2020-03-18 | 8.72 | 6.0 | 8.48 | 6.88 | 6400.0 | 6.88 |
2020-03-17 | 9.68 | 9.04 | 9.68 | 9.2 | 6100.0 | 9.2 |
2020-03-16 | 10.48 | 8.96 | 10.48 | 9.04 | 11400.0 | 9.04 |
2020-03-13 | 11.52 | 9.76 | 10.64 | 11.36 | 15000.0 | 11.36 |
2020-03-12 | 11.12 | 9.2 | 11.12 | 9.92 | 33100.0 | 9.92 |
2020-03-11 | 13.6 | 11.92 | 13.04 | 11.92 | 23100.0 | 11.92 |
2020-03-10 | 15.04 | 12.4 | 14.96 | 14.0 | 21800.0 | 14.0 |
2020-03-09 | 19.2 | 13.84 | 18.8 | 14.0 | 48100.0 | 14.0 |
2020-03-06 | 20.72 | 19.2 | 20.64 | 19.52 | 26800.0 | 19.52 |
2020-03-05 | 21.52 | 20.8 | 21.52 | 21.36 | 18600.0 | 21.36 |
2020-03-04 | 22.48 | 21.2 | 22.24 | 22.0 | 9200.0 | 22.0 |
2020-03-03 | 22.88 | 21.52 | 22.56 | 21.92 | 8800.0 | 21.92 |
2020-03-02 | 22.72 | 21.12 | 22.32 | 22.24 | 13400.0 | 22.24 |
2020-02-28 | 22.08 | 20.8 | 21.44 | 21.76 | 24700.0 | 21.76 |
2020-02-27 | 22.96 | 21.04 | 22.88 | 22.24 | 20100.0 | 22.24 |
2020-02-26 | 25.12 | 23.6 | 24.8 | 23.76 | 14500.0 | 23.76 |
2020-02-25 | 26.72 | 24.32 | 26.48 | 24.72 | 14700.0 | 24.72 |
2020-02-24 | 27.6 | 25.36 | 27.44 | 26.88 | 22900.0 | 26.88 |
2020-02-21 | 29.04 | 28.24 | 28.72 | 28.4 | 12800.0 | 28.4 |
2020-02-20 | 29.2 | 28.8 | 28.8 | 29.04 | 19300.0 | 29.04 |
2020-02-19 | 29.92 | 28.88 | 28.88 | 29.68 | 26600.0 | 28.88 |
2020-02-18 | 29.04 | 28.64 | 28.88 | 28.64 | 9900.0 | 27.87 |