Braskem SA ADRのデータ
- Home
- Braskem SA ADRの株価データ
Braskem SA ADRの基本情報
名前 |
Braskem SA ADR |
ティッカー |
BAK |
国 |
Brazil |
上場年 |
nan |
セクター |
Basic Industries |
Braskem SA ADRの過去1年の値動き
Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
2021-02-16 |
11.68 |
11.42 |
11.47 |
11.5 |
124300.0 |
11.5 |
2021-02-12 |
11.33 |
10.79 |
10.81 |
11.32 |
204400.0 |
11.32 |
2021-02-11 |
11.03 |
10.62 |
10.72 |
11.03 |
248400.0 |
11.03 |
2021-02-10 |
10.84 |
10.52 |
10.55 |
10.83 |
217800.0 |
10.83 |
2021-02-09 |
10.85 |
10.32 |
10.44 |
10.78 |
178900.0 |
10.78 |
2021-02-08 |
10.93 |
10.63 |
10.9 |
10.7 |
254400.0 |
10.7 |
2021-02-05 |
10.94 |
10.76 |
10.8 |
10.85 |
250200.0 |
10.85 |
2021-02-04 |
11.05 |
10.78 |
10.98 |
10.94 |
228900.0 |
10.94 |
2021-02-03 |
10.82 |
10.42 |
10.5 |
10.76 |
300600.0 |
10.76 |
2021-02-02 |
10.17 |
9.73 |
9.95 |
10.14 |
223400.0 |
10.14 |
2021-02-01 |
9.4 |
9.12 |
9.2 |
9.37 |
201200.0 |
9.37 |
2021-01-29 |
8.94 |
8.56 |
8.59 |
8.87 |
306900.0 |
8.87 |
2021-01-28 |
8.87 |
8.59 |
8.63 |
8.78 |
150500.0 |
8.78 |
2021-01-27 |
8.83 |
8.56 |
8.69 |
8.67 |
66900.0 |
8.67 |
2021-01-26 |
9.01 |
8.82 |
8.99 |
8.82 |
106500.0 |
8.82 |
2021-01-25 |
8.88 |
8.7 |
8.88 |
8.72 |
107700.0 |
8.72 |
2021-01-22 |
8.99 |
8.73 |
8.97 |
8.78 |
216800.0 |
8.78 |
2021-01-21 |
9.53 |
9.24 |
9.49 |
9.26 |
186600.0 |
9.26 |
2021-01-20 |
9.65 |
9.52 |
9.52 |
9.53 |
181300.0 |
9.53 |
2021-01-19 |
9.64 |
9.3 |
9.31 |
9.53 |
419500.0 |
9.53 |
2021-01-15 |
9.73 |
9.41 |
9.5 |
9.6 |
277300.0 |
9.6 |
2021-01-14 |
9.99 |
9.46 |
9.48 |
9.73 |
197900.0 |
9.73 |
2021-01-13 |
9.62 |
9.42 |
9.59 |
9.57 |
288700.0 |
9.57 |
2021-01-12 |
9.55 |
9.14 |
9.15 |
9.49 |
163700.0 |
9.49 |
2021-01-11 |
9.21 |
8.97 |
9.0 |
9.15 |
79100.0 |
9.15 |
2021-01-08 |
9.48 |
9.03 |
9.3 |
9.2 |
133100.0 |
9.2 |
2021-01-07 |
9.45 |
9.22 |
9.25 |
9.33 |
133800.0 |
9.33 |
2021-01-06 |
9.29 |
8.64 |
8.64 |
9.16 |
118300.0 |
9.16 |
2021-01-05 |
8.97 |
8.53 |
8.61 |
8.85 |
129900.0 |
8.85 |
2021-01-04 |
9.25 |
8.88 |
9.18 |
8.91 |
174700.0 |
8.91 |
2020-12-31 |
9.18 |
9.0 |
9.15 |
9.01 |
75100.0 |
9.01 |
2020-12-30 |
9.22 |
8.95 |
8.97 |
9.13 |
82600.0 |
9.13 |
2020-12-29 |
9.16 |
8.99 |
9.04 |
9.06 |
66100.0 |
9.06 |
2020-12-28 |
8.9 |
8.76 |
8.87 |
8.82 |
112600.0 |
8.82 |
2020-12-24 |
9.0 |
8.8 |
8.8 |
8.86 |
8100.0 |
8.86 |
2020-12-23 |
9.07 |
8.88 |
9.07 |
8.93 |
51600.0 |
8.93 |
2020-12-22 |
9.04 |
8.85 |
9.0 |
8.97 |
275400.0 |
8.97 |
2020-12-21 |
9.18 |
8.99 |
9.06 |
9.14 |
334100.0 |
9.14 |
2020-12-18 |
9.46 |
9.28 |
9.42 |
9.34 |
178600.0 |
9.34 |
2020-12-17 |
9.54 |
9.18 |
9.18 |
9.54 |
599100.0 |
9.54 |
2020-12-16 |
8.93 |
8.53 |
8.56 |
8.89 |
1635500.0 |
8.89 |
2020-12-15 |
8.41 |
8.33 |
8.4 |
8.39 |
543100.0 |
8.39 |
2020-12-14 |
8.48 |
8.28 |
8.48 |
8.42 |
997400.0 |
8.42 |
2020-12-11 |
8.56 |
8.45 |
8.48 |
8.47 |
279700.0 |
8.47 |
2020-12-10 |
8.69 |
8.34 |
8.34 |
8.6 |
112600.0 |
8.6 |
2020-12-09 |
8.66 |
8.34 |
8.64 |
8.4 |
235000.0 |
8.4 |
2020-12-08 |
8.71 |
8.55 |
8.64 |
8.55 |
72100.0 |
8.55 |
2020-12-07 |
8.88 |
8.6 |
8.68 |
8.62 |
120100.0 |
8.62 |
2020-12-04 |
8.74 |
8.58 |
8.62 |
8.69 |
118700.0 |
8.69 |
2020-12-03 |
8.71 |
8.56 |
8.59 |
8.57 |
263600.0 |
8.57 |
2020-12-02 |
8.68 |
8.52 |
8.68 |
8.55 |
468100.0 |
8.55 |
2020-12-01 |
9.08 |
8.76 |
8.78 |
8.97 |
144000.0 |
8.97 |
2020-11-30 |
8.93 |
8.42 |
8.91 |
8.42 |
409200.0 |
8.42 |
2020-11-27 |
8.86 |
8.73 |
8.84 |
8.77 |
167400.0 |
8.77 |
2020-11-25 |
9.2 |
8.82 |
8.93 |
9.11 |
98500.0 |
9.11 |
2020-11-24 |
9.01 |
8.82 |
8.98 |
8.92 |
170700.0 |
8.92 |
2020-11-23 |
8.9 |
8.67 |
8.82 |
8.74 |
145000.0 |
8.74 |
2020-11-20 |
8.73 |
8.55 |
8.7 |
8.57 |
170800.0 |
8.57 |
2020-11-19 |
8.96 |
8.68 |
8.82 |
8.76 |
172200.0 |
8.76 |
2020-11-18 |
9.04 |
8.8 |
8.95 |
8.81 |
166400.0 |
8.81 |
2020-11-17 |
9.09 |
8.79 |
8.8 |
9.02 |
177600.0 |
9.02 |
2020-11-16 |
9.05 |
8.88 |
9.04 |
8.89 |
368500.0 |
8.89 |
2020-11-13 |
9.19 |
8.77 |
8.78 |
9.12 |
682600.0 |
9.12 |
2020-11-12 |
8.81 |
8.54 |
8.8 |
8.67 |
203200.0 |
8.67 |
2020-11-11 |
8.95 |
8.81 |
8.93 |
8.82 |
113800.0 |
8.82 |
2020-11-10 |
9.46 |
9.18 |
9.18 |
9.4 |
79500.0 |
9.4 |
2020-11-09 |
9.42 |
8.88 |
9.42 |
8.98 |
687900.0 |
8.98 |
2020-11-06 |
9.13 |
8.3 |
8.3 |
9.13 |
68400.0 |
9.13 |
2020-11-05 |
8.34 |
7.94 |
7.97 |
8.32 |
83600.0 |
8.32 |
2020-11-04 |
8.02 |
7.56 |
7.75 |
7.85 |
58300.0 |
7.85 |
2020-11-03 |
8.4 |
7.91 |
8.4 |
8.0 |
102600.0 |
8.0 |
2020-11-02 |
7.97 |
7.81 |
7.97 |
7.89 |
7900.0 |
7.89 |
2020-10-30 |
7.96 |
7.77 |
7.87 |
7.96 |
102500.0 |
7.96 |
2020-10-29 |
8.18 |
7.81 |
7.9 |
8.16 |
149600.0 |
8.16 |
2020-10-28 |
8.25 |
7.98 |
8.23 |
8.24 |
227800.0 |
8.24 |
2020-10-27 |
8.72 |
8.39 |
8.61 |
8.56 |
104100.0 |
8.56 |
2020-10-26 |
8.87 |
8.64 |
8.73 |
8.68 |
143700.0 |
8.68 |
2020-10-23 |
9.02 |
8.62 |
8.62 |
9.02 |
85700.0 |
9.02 |
2020-10-22 |
8.85 |
8.52 |
8.69 |
8.76 |
242000.0 |
8.76 |
2020-10-21 |
8.75 |
8.36 |
8.41 |
8.6 |
41900.0 |
8.6 |
2020-10-20 |
8.49 |
8.23 |
8.26 |
8.26 |
52300.0 |
8.26 |
2020-10-19 |
8.12 |
7.77 |
7.96 |
8.05 |
54000.0 |
8.05 |
2020-10-16 |
7.87 |
7.39 |
7.59 |
7.7 |
65800.0 |
7.7 |
2020-10-15 |
7.56 |
7.31 |
7.49 |
7.5 |
99100.0 |
7.5 |
2020-10-14 |
7.88 |
7.6 |
7.73 |
7.66 |
41500.0 |
7.66 |
2020-10-13 |
7.77 |
7.49 |
7.57 |
7.65 |
25600.0 |
7.65 |
2020-10-12 |
7.76 |
7.34 |
7.76 |
7.6 |
57500.0 |
7.6 |
2020-10-09 |
7.86 |
7.64 |
7.79 |
7.7 |
35100.0 |
7.7 |
2020-10-08 |
8.04 |
7.77 |
7.86 |
7.8 |
275500.0 |
7.8 |
2020-10-07 |
8.09 |
7.73 |
8.03 |
8.0 |
26600.0 |
8.0 |
2020-10-06 |
8.26 |
7.78 |
8.23 |
7.86 |
114600.0 |
7.86 |
2020-10-05 |
7.66 |
7.36 |
7.39 |
7.66 |
16700.0 |
7.66 |
2020-10-02 |
7.63 |
7.22 |
7.4 |
7.3 |
33800.0 |
7.3 |
2020-10-01 |
7.59 |
7.32 |
7.41 |
7.46 |
22200.0 |
7.46 |
2020-09-30 |
7.48 |
7.14 |
7.14 |
7.47 |
25700.0 |
7.47 |
2020-09-29 |
7.27 |
7.0 |
7.0 |
7.1 |
20500.0 |
7.1 |
2020-09-28 |
7.61 |
7.04 |
7.48 |
7.04 |
79600.0 |
7.04 |
2020-09-25 |
7.53 |
7.3 |
7.3 |
7.49 |
32300.0 |
7.49 |
2020-09-24 |
7.76 |
7.55 |
7.7 |
7.59 |
49500.0 |
7.59 |
2020-09-23 |
8.24 |
7.61 |
8.21 |
7.61 |
63700.0 |
7.61 |
2020-09-22 |
8.47 |
8.09 |
8.46 |
8.26 |
40400.0 |
8.26 |
2020-09-21 |
8.41 |
7.62 |
7.8 |
8.15 |
71500.0 |
8.15 |
2020-09-18 |
8.56 |
8.11 |
8.56 |
8.15 |
34800.0 |
8.15 |
2020-09-17 |
8.73 |
8.16 |
8.18 |
8.73 |
31300.0 |
8.73 |
2020-09-16 |
8.54 |
8.35 |
8.54 |
8.44 |
29000.0 |
8.44 |
2020-09-15 |
8.59 |
8.37 |
8.43 |
8.55 |
42500.0 |
8.55 |
2020-09-14 |
8.49 |
8.25 |
8.29 |
8.36 |
35400.0 |
8.36 |
2020-09-11 |
8.32 |
8.04 |
8.31 |
8.08 |
47500.0 |
8.08 |
2020-09-10 |
8.55 |
8.16 |
8.46 |
8.17 |
21100.0 |
8.17 |
2020-09-09 |
8.55 |
8.29 |
8.54 |
8.32 |
29400.0 |
8.32 |
2020-09-08 |
8.46 |
8.12 |
8.14 |
8.46 |
28600.0 |
8.46 |
2020-09-04 |
8.29 |
7.94 |
7.95 |
8.28 |
45000.0 |
8.28 |
2020-09-03 |
8.31 |
7.87 |
8.21 |
7.97 |
38500.0 |
7.97 |
2020-09-02 |
8.1 |
7.83 |
8.06 |
8.04 |
16400.0 |
8.04 |
2020-09-01 |
8.11 |
7.9 |
7.92 |
7.99 |
21000.0 |
7.99 |
2020-08-31 |
8.0 |
7.76 |
8.0 |
7.77 |
44700.0 |
7.77 |
2020-08-28 |
8.1 |
7.9 |
8.02 |
8.1 |
27200.0 |
8.1 |
2020-08-27 |
8.25 |
7.93 |
8.25 |
7.98 |
97400.0 |
7.98 |
2020-08-26 |
8.35 |
7.96 |
8.35 |
8.09 |
41400.0 |
8.09 |
2020-08-25 |
8.57 |
8.3 |
8.57 |
8.46 |
31100.0 |
8.46 |
2020-08-24 |
8.73 |
8.58 |
8.62 |
8.66 |
26000.0 |
8.66 |
2020-08-21 |
8.87 |
8.53 |
8.62 |
8.58 |
33600.0 |
8.58 |
2020-08-20 |
8.83 |
8.21 |
8.33 |
8.74 |
54800.0 |
8.74 |
2020-08-19 |
8.77 |
8.55 |
8.62 |
8.55 |
31300.0 |
8.55 |
2020-08-18 |
8.75 |
8.58 |
8.7 |
8.75 |
77600.0 |
8.75 |
2020-08-17 |
8.85 |
8.43 |
8.79 |
8.57 |
104700.0 |
8.57 |
2020-08-14 |
9.03 |
8.78 |
8.88 |
8.84 |
54100.0 |
8.84 |
2020-08-13 |
9.35 |
8.82 |
9.1 |
8.9 |
28300.0 |
8.9 |
2020-08-12 |
9.06 |
8.78 |
9.05 |
8.99 |
81000.0 |
8.99 |
2020-08-11 |
9.46 |
9.07 |
9.31 |
9.27 |
43300.0 |
9.27 |
2020-08-10 |
9.4 |
9.03 |
9.14 |
9.4 |
106600.0 |
9.4 |
2020-08-07 |
8.9 |
8.55 |
8.88 |
8.68 |
19900.0 |
8.68 |
2020-08-06 |
9.1 |
8.61 |
8.61 |
8.96 |
58000.0 |
8.96 |
2020-08-05 |
9.07 |
8.69 |
8.92 |
8.75 |
35500.0 |
8.75 |
2020-08-04 |
8.84 |
8.31 |
8.55 |
8.47 |
51100.0 |
8.47 |
2020-08-03 |
8.93 |
8.52 |
8.69 |
8.78 |
61000.0 |
8.78 |
2020-07-31 |
9.16 |
8.75 |
9.16 |
8.79 |
45200.0 |
8.79 |
2020-07-30 |
9.29 |
9.13 |
9.29 |
9.22 |
24700.0 |
9.22 |
2020-07-29 |
9.39 |
9.25 |
9.35 |
9.29 |
17100.0 |
9.29 |
2020-07-28 |
9.36 |
9.18 |
9.36 |
9.25 |
17200.0 |
9.25 |
2020-07-27 |
9.39 |
9.19 |
9.29 |
9.28 |
27400.0 |
9.28 |
2020-07-24 |
9.47 |
8.95 |
9.13 |
9.34 |
29200.0 |
9.34 |
2020-07-23 |
9.67 |
9.14 |
9.41 |
9.3 |
161300.0 |
9.3 |
2020-07-22 |
9.61 |
9.2 |
9.5 |
9.47 |
54000.0 |
9.47 |
2020-07-21 |
9.58 |
9.4 |
9.46 |
9.45 |
49100.0 |
9.45 |
2020-07-20 |
9.45 |
9.23 |
9.28 |
9.41 |
94800.0 |
9.41 |
2020-07-17 |
9.39 |
9.07 |
9.18 |
9.38 |
133500.0 |
9.38 |
2020-07-16 |
9.21 |
8.86 |
8.92 |
9.13 |
167800.0 |
9.13 |
2020-07-15 |
9.06 |
8.83 |
9.01 |
9.02 |
140300.0 |
9.02 |
2020-07-14 |
8.98 |
8.46 |
8.47 |
8.89 |
64600.0 |
8.89 |
2020-07-13 |
9.17 |
8.58 |
9.17 |
8.66 |
81400.0 |
8.66 |
2020-07-10 |
8.91 |
8.67 |
8.74 |
8.87 |
40200.0 |
8.87 |
2020-07-09 |
9.34 |
8.84 |
9.3 |
8.93 |
114100.0 |
8.93 |
2020-07-08 |
9.61 |
9.03 |
9.03 |
9.52 |
111600.0 |
9.52 |
2020-07-07 |
9.19 |
8.76 |
9.18 |
8.85 |
62300.0 |
8.85 |
2020-07-06 |
9.24 |
8.95 |
9.09 |
9.06 |
71300.0 |
9.06 |
2020-07-02 |
9.28 |
8.82 |
9.13 |
8.87 |
54900.0 |
8.87 |
2020-07-01 |
9.02 |
8.71 |
8.71 |
8.94 |
71600.0 |
8.94 |
2020-06-30 |
8.73 |
8.47 |
8.55 |
8.65 |
56300.0 |
8.65 |
2020-06-29 |
8.92 |
8.33 |
8.58 |
8.59 |
58800.0 |
8.59 |
2020-06-26 |
8.9 |
8.35 |
8.82 |
8.35 |
62400.0 |
8.35 |
2020-06-25 |
9.01 |
8.58 |
8.95 |
8.79 |
66800.0 |
8.79 |
2020-06-24 |
9.37 |
8.9 |
9.29 |
8.96 |
81600.0 |
8.96 |
2020-06-23 |
9.9 |
9.62 |
9.77 |
9.66 |
77200.0 |
9.66 |
2020-06-22 |
9.64 |
9.38 |
9.64 |
9.43 |
54400.0 |
9.43 |
2020-06-19 |
10.02 |
9.56 |
9.75 |
9.56 |
122100.0 |
9.56 |
2020-06-18 |
9.76 |
9.52 |
9.53 |
9.53 |
35900.0 |
9.53 |
2020-06-17 |
9.93 |
9.56 |
9.71 |
9.76 |
92900.0 |
9.76 |
2020-06-16 |
10.18 |
9.62 |
10.11 |
9.71 |
73500.0 |
9.71 |
2020-06-15 |
9.69 |
9.11 |
9.11 |
9.6 |
103300.0 |
9.6 |
2020-06-12 |
10.32 |
9.66 |
10.11 |
9.85 |
142500.0 |
9.85 |
2020-06-11 |
10.4 |
10.01 |
10.25 |
10.1 |
107400.0 |
10.1 |
2020-06-10 |
11.51 |
10.72 |
11.4 |
10.88 |
94700.0 |
10.88 |
2020-06-09 |
11.22 |
10.98 |
10.98 |
11.08 |
98700.0 |
11.08 |
2020-06-08 |
11.56 |
11.19 |
11.21 |
11.48 |
158200.0 |
11.48 |
2020-06-05 |
11.26 |
10.96 |
11.12 |
11.05 |
149100.0 |
11.05 |
2020-06-04 |
11.09 |
10.62 |
10.95 |
10.7 |
122000.0 |
10.7 |
2020-06-03 |
11.55 |
10.92 |
11.03 |
11.13 |
134600.0 |
11.13 |
2020-06-02 |
11.46 |
10.7 |
10.75 |
11.39 |
157600.0 |
11.39 |
2020-06-01 |
10.62 |
10.35 |
10.36 |
10.42 |
110300.0 |
10.42 |
2020-05-29 |
10.63 |
10.08 |
10.5 |
10.32 |
95000.0 |
10.32 |
2020-05-28 |
11.12 |
10.35 |
10.45 |
10.8 |
118200.0 |
10.8 |
2020-05-27 |
10.96 |
10.39 |
10.91 |
10.47 |
97700.0 |
10.47 |
2020-05-26 |
10.15 |
9.86 |
10.02 |
10.01 |
88100.0 |
10.01 |
2020-05-22 |
9.51 |
9.18 |
9.51 |
9.34 |
107100.0 |
9.34 |
2020-05-21 |
9.78 |
9.43 |
9.43 |
9.55 |
104200.0 |
9.55 |
2020-05-20 |
9.44 |
9.15 |
9.27 |
9.29 |
70900.0 |
9.29 |
2020-05-19 |
9.67 |
9.07 |
9.67 |
9.09 |
105200.0 |
9.09 |
2020-05-18 |
9.47 |
8.45 |
8.75 |
9.39 |
246800.0 |
9.39 |
2020-05-15 |
8.22 |
7.64 |
7.7 |
8.14 |
166400.0 |
8.14 |
2020-05-14 |
7.69 |
7.03 |
7.21 |
7.69 |
108200.0 |
7.69 |
2020-05-13 |
7.82 |
7.17 |
7.82 |
7.36 |
127800.0 |
7.36 |
2020-05-12 |
7.76 |
7.08 |
7.7 |
7.11 |
123200.0 |
7.11 |
2020-05-11 |
7.8 |
6.74 |
7.15 |
7.71 |
188000.0 |
7.71 |
2020-05-08 |
7.37 |
7.09 |
7.22 |
7.15 |
100400.0 |
7.15 |
2020-05-07 |
7.28 |
6.9 |
7.13 |
7.07 |
94500.0 |
7.07 |
2020-05-06 |
7.51 |
7.08 |
7.42 |
7.11 |
110100.0 |
7.11 |
2020-05-05 |
7.95 |
7.34 |
7.81 |
7.42 |
78700.0 |
7.42 |
2020-05-04 |
7.75 |
7.27 |
7.41 |
7.74 |
102400.0 |
7.74 |
2020-05-01 |
7.93 |
7.25 |
7.76 |
7.77 |
177500.0 |
7.77 |
2020-04-30 |
8.13 |
7.72 |
7.95 |
7.85 |
222000.0 |
7.85 |
2020-04-29 |
8.5 |
8.12 |
8.3 |
8.29 |
153700.0 |
8.29 |
2020-04-28 |
8.35 |
7.84 |
7.91 |
8.2 |
239600.0 |
8.2 |
2020-04-27 |
7.7 |
6.94 |
7.08 |
7.66 |
207000.0 |
7.66 |
2020-04-24 |
7.19 |
6.07 |
7.16 |
6.78 |
485000.0 |
6.78 |
2020-04-23 |
7.92 |
7.5 |
7.87 |
7.58 |
101800.0 |
7.58 |
2020-04-22 |
7.92 |
7.67 |
7.82 |
7.74 |
85000.0 |
7.74 |
2020-04-21 |
7.91 |
7.7 |
7.75 |
7.77 |
59500.0 |
7.77 |
2020-04-20 |
8.26 |
7.62 |
8.07 |
7.93 |
143300.0 |
7.93 |
2020-04-17 |
8.55 |
8.01 |
8.51 |
8.08 |
322400.0 |
8.08 |
2020-04-16 |
8.75 |
8.24 |
8.5 |
8.28 |
295700.0 |
8.28 |
2020-04-15 |
8.49 |
7.82 |
8.2 |
8.13 |
348200.0 |
8.13 |
2020-04-14 |
8.39 |
6.97 |
7.09 |
8.23 |
404200.0 |
8.23 |
2020-04-13 |
6.63 |
6.28 |
6.5 |
6.59 |
182300.0 |
6.59 |
2020-04-09 |
6.85 |
6.28 |
6.49 |
6.52 |
191200.0 |
6.52 |
2020-04-08 |
6.51 |
6.2 |
6.35 |
6.47 |
132500.0 |
6.47 |
2020-04-07 |
7.06 |
6.32 |
6.85 |
6.46 |
157300.0 |
6.46 |
2020-04-06 |
6.42 |
6.06 |
6.13 |
6.23 |
79900.0 |
6.23 |
2020-04-03 |
6.49 |
5.81 |
6.47 |
5.88 |
126500.0 |
5.88 |
2020-04-02 |
6.78 |
6.2 |
6.28 |
6.45 |
116800.0 |
6.45 |
2020-04-01 |
6.44 |
6.01 |
6.35 |
6.17 |
150500.0 |
6.17 |
2020-03-31 |
7.2 |
6.61 |
7.2 |
6.64 |
175400.0 |
6.64 |
2020-03-30 |
7.18 |
6.71 |
7.11 |
6.91 |
159100.0 |
6.91 |
2020-03-27 |
7.86 |
6.71 |
7.81 |
7.06 |
208600.0 |
7.06 |
2020-03-26 |
8.1 |
6.64 |
6.64 |
7.81 |
542800.0 |
7.81 |
2020-03-25 |
6.19 |
4.87 |
4.88 |
6.04 |
257700.0 |
6.04 |
2020-03-24 |
4.77 |
4.24 |
4.24 |
4.56 |
277400.0 |
4.56 |
2020-03-23 |
4.63 |
3.86 |
4.63 |
3.86 |
494700.0 |
3.86 |
2020-03-20 |
6.41 |
4.5 |
5.39 |
4.69 |
305600.0 |
4.69 |
2020-03-19 |
5.29 |
4.51 |
4.72 |
5.01 |
237600.0 |
5.01 |
2020-03-18 |
6.38 |
4.57 |
6.02 |
4.79 |
255600.0 |
4.79 |
2020-03-17 |
7.62 |
6.68 |
6.99 |
7.01 |
180900.0 |
7.01 |
2020-03-16 |
8.65 |
6.78 |
8.4 |
6.83 |
343700.0 |
6.83 |
2020-03-13 |
8.7 |
7.0 |
8.54 |
8.36 |
308200.0 |
8.36 |
2020-03-12 |
7.7 |
6.25 |
7.0 |
6.99 |
293300.0 |
6.99 |
2020-03-11 |
10.73 |
9.02 |
10.61 |
9.21 |
187300.0 |
9.21 |
2020-03-10 |
11.0 |
9.84 |
10.01 |
10.74 |
256300.0 |
10.74 |
2020-03-09 |
10.46 |
9.07 |
9.46 |
9.11 |
312500.0 |
9.11 |
2020-03-06 |
11.44 |
10.68 |
10.83 |
10.83 |
152200.0 |
10.83 |
2020-03-05 |
12.35 |
11.4 |
12.2 |
11.54 |
103100.0 |
11.54 |
2020-03-04 |
12.78 |
12.34 |
12.59 |
12.67 |
223700.0 |
12.67 |
2020-03-03 |
13.34 |
12.27 |
13.09 |
12.52 |
181500.0 |
12.52 |
2020-03-02 |
12.53 |
12.18 |
12.5 |
12.42 |
218700.0 |
12.42 |
2020-02-28 |
12.11 |
11.61 |
12.02 |
12.1 |
537700.0 |
12.1 |
2020-02-27 |
12.89 |
12.35 |
12.65 |
12.37 |
584000.0 |
12.37 |
2020-02-26 |
13.88 |
12.93 |
13.59 |
13.01 |
235300.0 |
13.01 |
2020-02-25 |
13.75 |
13.34 |
13.63 |
13.38 |
42500.0 |
13.38 |
2020-02-24 |
13.65 |
13.44 |
13.56 |
13.48 |
69000.0 |
13.48 |
2020-02-21 |
14.26 |
13.79 |
14.13 |
13.92 |
53400.0 |
13.92 |
2020-02-20 |
14.86 |
14.32 |
14.44 |
14.32 |
63800.0 |
14.32 |
2020-02-19 |
14.7 |
14.41 |
14.47 |
14.7 |
64600.0 |
14.7 |
2020-02-18 |
14.47 |
14.26 |
14.36 |
14.33 |
49600.0 |
14.33 |