BRF S.A.のデータ
BRF S.A.の基本情報
名前 |
BRF S.A. |
ティッカー |
BRFS |
国 |
Brazil |
上場年 |
nan |
セクター |
Consumer Non-Durables |
BRF S.A.の過去1年の値動き
Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
2021-02-16 |
4.42 |
4.32 |
4.39 |
4.36 |
1171900.0 |
4.36 |
2021-02-12 |
4.38 |
4.27 |
4.29 |
4.37 |
1582300.0 |
4.37 |
2021-02-11 |
4.39 |
4.23 |
4.37 |
4.29 |
1062000.0 |
4.29 |
2021-02-10 |
4.36 |
4.27 |
4.35 |
4.33 |
1684200.0 |
4.33 |
2021-02-09 |
4.41 |
4.28 |
4.3 |
4.37 |
2736000.0 |
4.37 |
2021-02-08 |
4.43 |
4.26 |
4.26 |
4.36 |
2595100.0 |
4.36 |
2021-02-05 |
4.25 |
4.18 |
4.2 |
4.18 |
1832700.0 |
4.18 |
2021-02-04 |
4.2 |
4.13 |
4.19 |
4.14 |
1531100.0 |
4.14 |
2021-02-03 |
4.3 |
4.16 |
4.24 |
4.23 |
2461000.0 |
4.23 |
2021-02-02 |
4.14 |
4.02 |
4.02 |
4.12 |
3233800.0 |
4.12 |
2021-02-01 |
3.94 |
3.84 |
3.91 |
3.91 |
2254900.0 |
3.91 |
2021-01-29 |
4.08 |
3.91 |
4.0 |
3.93 |
2964600.0 |
3.93 |
2021-01-28 |
4.05 |
3.92 |
3.92 |
4.0 |
3217100.0 |
4.0 |
2021-01-27 |
3.99 |
3.83 |
3.88 |
3.91 |
4868400.0 |
3.91 |
2021-01-26 |
3.91 |
3.8 |
3.8 |
3.85 |
4183700.0 |
3.85 |
2021-01-25 |
3.83 |
3.7 |
3.81 |
3.73 |
1559200.0 |
3.73 |
2021-01-22 |
3.82 |
3.71 |
3.73 |
3.82 |
5440300.0 |
3.82 |
2021-01-21 |
3.85 |
3.72 |
3.83 |
3.78 |
2981000.0 |
3.78 |
2021-01-20 |
3.89 |
3.81 |
3.87 |
3.87 |
2541200.0 |
3.87 |
2021-01-19 |
3.9 |
3.83 |
3.9 |
3.84 |
4620400.0 |
3.84 |
2021-01-15 |
4.04 |
3.94 |
4.0 |
3.99 |
8077700.0 |
3.99 |
2021-01-14 |
4.16 |
4.02 |
4.06 |
4.11 |
2635000.0 |
4.11 |
2021-01-13 |
4.08 |
3.96 |
4.04 |
4.02 |
3740700.0 |
4.02 |
2021-01-12 |
4.11 |
3.98 |
3.98 |
4.03 |
5389000.0 |
4.03 |
2021-01-11 |
3.98 |
3.92 |
3.94 |
3.96 |
7593100.0 |
3.96 |
2021-01-08 |
4.15 |
4.03 |
4.15 |
4.07 |
1645600.0 |
4.07 |
2021-01-07 |
4.11 |
3.99 |
4.03 |
4.09 |
8373200.0 |
4.09 |
2021-01-06 |
4.11 |
3.98 |
4.02 |
4.04 |
5221900.0 |
4.04 |
2021-01-05 |
4.1 |
3.99 |
4.01 |
4.07 |
2882100.0 |
4.07 |
2021-01-04 |
4.32 |
4.06 |
4.29 |
4.08 |
5315200.0 |
4.08 |
2020-12-31 |
4.26 |
4.15 |
4.24 |
4.2 |
1588900.0 |
4.2 |
2020-12-30 |
4.36 |
4.26 |
4.33 |
4.27 |
1579700.0 |
4.27 |
2020-12-29 |
4.4 |
4.32 |
4.36 |
4.35 |
1880600.0 |
4.35 |
2020-12-28 |
4.33 |
4.26 |
4.3 |
4.33 |
3814600.0 |
4.33 |
2020-12-24 |
4.32 |
4.22 |
4.31 |
4.32 |
666600.0 |
4.32 |
2020-12-23 |
4.36 |
4.27 |
4.32 |
4.34 |
1425300.0 |
4.34 |
2020-12-22 |
4.39 |
4.29 |
4.37 |
4.3 |
1478500.0 |
4.3 |
2020-12-21 |
4.38 |
4.21 |
4.28 |
4.31 |
3666200.0 |
4.31 |
2020-12-18 |
4.45 |
4.34 |
4.42 |
4.37 |
2179600.0 |
4.37 |
2020-12-17 |
4.39 |
4.29 |
4.38 |
4.32 |
2243400.0 |
4.32 |
2020-12-16 |
4.4 |
4.28 |
4.33 |
4.38 |
1759600.0 |
4.38 |
2020-12-15 |
4.33 |
4.22 |
4.25 |
4.32 |
1879300.0 |
4.32 |
2020-12-14 |
4.35 |
4.27 |
4.33 |
4.3 |
3160100.0 |
4.3 |
2020-12-11 |
4.42 |
4.28 |
4.31 |
4.38 |
1550000.0 |
4.38 |
2020-12-10 |
4.5 |
4.36 |
4.37 |
4.41 |
2932400.0 |
4.41 |
2020-12-09 |
4.52 |
4.4 |
4.5 |
4.4 |
2444700.0 |
4.4 |
2020-12-08 |
4.74 |
4.5 |
4.59 |
4.52 |
4622900.0 |
4.52 |
2020-12-07 |
4.33 |
4.1 |
4.11 |
4.18 |
2492000.0 |
4.18 |
2020-12-04 |
4.25 |
4.15 |
4.24 |
4.16 |
3617200.0 |
4.16 |
2020-12-03 |
4.27 |
4.11 |
4.12 |
4.21 |
5487700.0 |
4.21 |
2020-12-02 |
4.22 |
4.1 |
4.17 |
4.15 |
4551700.0 |
4.15 |
2020-12-01 |
4.21 |
4.11 |
4.21 |
4.17 |
3360700.0 |
4.17 |
2020-11-30 |
4.18 |
4.09 |
4.13 |
4.11 |
3324500.0 |
4.11 |
2020-11-27 |
4.17 |
4.11 |
4.15 |
4.13 |
780700.0 |
4.13 |
2020-11-25 |
4.29 |
4.18 |
4.2 |
4.2 |
1629800.0 |
4.2 |
2020-11-24 |
4.2 |
4.07 |
4.1 |
4.18 |
2353100.0 |
4.18 |
2020-11-23 |
4.1 |
3.99 |
4.05 |
4.09 |
3027600.0 |
4.09 |
2020-11-20 |
3.95 |
3.88 |
3.9 |
3.88 |
4187000.0 |
3.88 |
2020-11-19 |
4.0 |
3.9 |
3.96 |
3.94 |
2640800.0 |
3.94 |
2020-11-18 |
4.11 |
3.99 |
4.06 |
4.0 |
2751100.0 |
4.0 |
2020-11-17 |
3.95 |
3.71 |
3.71 |
3.92 |
3987000.0 |
3.92 |
2020-11-16 |
3.74 |
3.62 |
3.69 |
3.71 |
2928100.0 |
3.71 |
2020-11-13 |
3.7 |
3.54 |
3.57 |
3.7 |
2316300.0 |
3.7 |
2020-11-12 |
3.7 |
3.52 |
3.62 |
3.53 |
2479700.0 |
3.53 |
2020-11-11 |
3.67 |
3.56 |
3.64 |
3.59 |
2291300.0 |
3.59 |
2020-11-10 |
3.73 |
3.54 |
3.71 |
3.66 |
3005000.0 |
3.66 |
2020-11-09 |
3.52 |
3.41 |
3.49 |
3.47 |
3516600.0 |
3.47 |
2020-11-06 |
3.35 |
3.19 |
3.22 |
3.35 |
2197300.0 |
3.35 |
2020-11-05 |
3.25 |
3.09 |
3.11 |
3.24 |
1690600.0 |
3.24 |
2020-11-04 |
3.11 |
3.01 |
3.05 |
3.06 |
1996500.0 |
3.06 |
2020-11-03 |
3.06 |
2.97 |
2.99 |
3.06 |
6731200.0 |
3.06 |
2020-11-02 |
3.04 |
2.96 |
2.97 |
3.03 |
1599000.0 |
3.03 |
2020-10-30 |
3.04 |
2.94 |
2.98 |
2.96 |
9700300.0 |
2.96 |
2020-10-29 |
2.98 |
2.85 |
2.9 |
2.97 |
5117100.0 |
2.97 |
2020-10-28 |
3.04 |
2.96 |
2.97 |
2.98 |
6356900.0 |
2.98 |
2020-10-27 |
3.17 |
3.06 |
3.12 |
3.06 |
7544600.0 |
3.06 |
2020-10-26 |
3.25 |
3.16 |
3.19 |
3.25 |
8218400.0 |
3.25 |
2020-10-23 |
3.34 |
3.24 |
3.34 |
3.27 |
1447800.0 |
3.27 |
2020-10-22 |
3.39 |
3.25 |
3.26 |
3.37 |
1832700.0 |
3.37 |
2020-10-21 |
3.33 |
3.25 |
3.3 |
3.26 |
1422300.0 |
3.26 |
2020-10-20 |
3.33 |
3.25 |
3.31 |
3.33 |
1828000.0 |
3.33 |
2020-10-19 |
3.35 |
3.23 |
3.32 |
3.23 |
1858700.0 |
3.23 |
2020-10-16 |
3.39 |
3.31 |
3.32 |
3.31 |
2578300.0 |
3.31 |
2020-10-15 |
3.37 |
3.29 |
3.3 |
3.32 |
1826200.0 |
3.32 |
2020-10-14 |
3.42 |
3.29 |
3.31 |
3.31 |
2519700.0 |
3.31 |
2020-10-13 |
3.28 |
3.13 |
3.19 |
3.25 |
2005700.0 |
3.25 |
2020-10-12 |
3.23 |
3.17 |
3.21 |
3.19 |
955100.0 |
3.19 |
2020-10-09 |
3.25 |
3.16 |
3.2 |
3.17 |
2883400.0 |
3.17 |
2020-10-08 |
3.25 |
3.13 |
3.14 |
3.25 |
2115000.0 |
3.25 |
2020-10-07 |
3.23 |
3.13 |
3.2 |
3.16 |
1760200.0 |
3.16 |
2020-10-06 |
3.33 |
3.19 |
3.3 |
3.22 |
3518400.0 |
3.22 |
2020-10-05 |
3.26 |
3.18 |
3.2 |
3.25 |
1590400.0 |
3.25 |
2020-10-02 |
3.33 |
3.19 |
3.26 |
3.21 |
1941000.0 |
3.21 |
2020-10-01 |
3.29 |
3.18 |
3.23 |
3.27 |
2994500.0 |
3.27 |
2020-09-30 |
3.3 |
3.21 |
3.26 |
3.28 |
2927700.0 |
3.28 |
2020-09-29 |
3.41 |
3.22 |
3.3 |
3.23 |
2384600.0 |
3.23 |
2020-09-28 |
3.57 |
3.29 |
3.55 |
3.35 |
4546500.0 |
3.35 |
2020-09-25 |
3.57 |
3.47 |
3.53 |
3.52 |
1719500.0 |
3.52 |
2020-09-24 |
3.66 |
3.48 |
3.52 |
3.61 |
3117100.0 |
3.61 |
2020-09-23 |
3.71 |
3.53 |
3.7 |
3.53 |
2545200.0 |
3.53 |
2020-09-22 |
3.87 |
3.74 |
3.81 |
3.77 |
1244100.0 |
3.77 |
2020-09-21 |
3.83 |
3.71 |
3.8 |
3.79 |
1685300.0 |
3.79 |
2020-09-18 |
4.17 |
3.88 |
4.07 |
3.88 |
2419700.0 |
3.88 |
2020-09-17 |
4.19 |
4.03 |
4.08 |
4.12 |
3522400.0 |
4.12 |
2020-09-16 |
4.16 |
4.07 |
4.08 |
4.07 |
1462000.0 |
4.07 |
2020-09-15 |
4.15 |
3.93 |
3.99 |
4.11 |
4322900.0 |
4.11 |
2020-09-14 |
3.98 |
3.82 |
3.85 |
3.93 |
2682300.0 |
3.93 |
2020-09-11 |
3.91 |
3.77 |
3.88 |
3.79 |
1985300.0 |
3.79 |
2020-09-10 |
4.01 |
3.78 |
3.8 |
3.87 |
4437000.0 |
3.87 |
2020-09-09 |
3.86 |
3.73 |
3.77 |
3.77 |
3205900.0 |
3.77 |
2020-09-08 |
3.82 |
3.63 |
3.67 |
3.69 |
3298300.0 |
3.69 |
2020-09-04 |
3.82 |
3.68 |
3.78 |
3.78 |
2095800.0 |
3.78 |
2020-09-03 |
3.93 |
3.75 |
3.86 |
3.79 |
5991000.0 |
3.79 |
2020-09-02 |
3.86 |
3.71 |
3.73 |
3.85 |
7946200.0 |
3.85 |
2020-09-01 |
3.74 |
3.63 |
3.64 |
3.72 |
8797500.0 |
3.72 |
2020-08-31 |
3.71 |
3.59 |
3.66 |
3.6 |
3092100.0 |
3.6 |
2020-08-28 |
3.74 |
3.61 |
3.62 |
3.71 |
3529100.0 |
3.71 |
2020-08-27 |
3.63 |
3.5 |
3.6 |
3.55 |
3043600.0 |
3.55 |
2020-08-26 |
3.6 |
3.41 |
3.6 |
3.49 |
6083400.0 |
3.49 |
2020-08-25 |
3.64 |
3.56 |
3.62 |
3.64 |
2849000.0 |
3.64 |
2020-08-24 |
3.74 |
3.6 |
3.7 |
3.67 |
1902200.0 |
3.67 |
2020-08-21 |
3.69 |
3.61 |
3.69 |
3.68 |
1296700.0 |
3.68 |
2020-08-20 |
3.75 |
3.61 |
3.73 |
3.72 |
3002600.0 |
3.72 |
2020-08-19 |
3.92 |
3.76 |
3.89 |
3.76 |
2297300.0 |
3.76 |
2020-08-18 |
3.93 |
3.83 |
3.9 |
3.87 |
1688700.0 |
3.87 |
2020-08-17 |
3.91 |
3.81 |
3.81 |
3.82 |
2236100.0 |
3.82 |
2020-08-14 |
3.93 |
3.8 |
3.9 |
3.82 |
2151400.0 |
3.82 |
2020-08-13 |
4.11 |
3.88 |
4.02 |
3.9 |
3531300.0 |
3.9 |
2020-08-12 |
4.2 |
4.0 |
4.16 |
4.17 |
2053800.0 |
4.17 |
2020-08-11 |
4.27 |
4.07 |
4.11 |
4.17 |
2026900.0 |
4.17 |
2020-08-10 |
4.22 |
3.97 |
4.2 |
4.01 |
2427700.0 |
4.01 |
2020-08-07 |
4.24 |
3.98 |
4.02 |
4.14 |
3199400.0 |
4.14 |
2020-08-06 |
4.17 |
4.0 |
4.0 |
4.09 |
3001100.0 |
4.09 |
2020-08-05 |
3.94 |
3.83 |
3.89 |
3.92 |
1572800.0 |
3.92 |
2020-08-04 |
3.94 |
3.77 |
3.87 |
3.87 |
1967500.0 |
3.87 |
2020-08-03 |
3.97 |
3.85 |
3.87 |
3.89 |
1584000.0 |
3.89 |
2020-07-31 |
4.09 |
3.97 |
4.08 |
3.98 |
1761100.0 |
3.98 |
2020-07-30 |
4.26 |
4.1 |
4.23 |
4.14 |
2399700.0 |
4.14 |
2020-07-29 |
4.35 |
4.21 |
4.23 |
4.25 |
2298800.0 |
4.25 |
2020-07-28 |
4.22 |
3.9 |
3.92 |
4.15 |
2692000.0 |
4.15 |
2020-07-27 |
3.95 |
3.85 |
3.89 |
3.92 |
1617200.0 |
3.92 |
2020-07-24 |
4.0 |
3.84 |
3.91 |
3.93 |
1362400.0 |
3.93 |
2020-07-23 |
4.06 |
3.91 |
4.02 |
3.93 |
2081000.0 |
3.93 |
2020-07-22 |
4.12 |
4.0 |
4.02 |
4.04 |
2082000.0 |
4.04 |
2020-07-21 |
4.08 |
4.01 |
4.07 |
4.04 |
1865500.0 |
4.04 |
2020-07-20 |
4.03 |
3.89 |
3.91 |
3.99 |
2952200.0 |
3.99 |
2020-07-17 |
3.94 |
3.79 |
3.8 |
3.85 |
2173400.0 |
3.85 |
2020-07-16 |
3.86 |
3.75 |
3.82 |
3.81 |
2033800.0 |
3.81 |
2020-07-15 |
3.87 |
3.76 |
3.85 |
3.8 |
1815700.0 |
3.8 |
2020-07-14 |
3.83 |
3.66 |
3.71 |
3.8 |
2213900.0 |
3.8 |
2020-07-13 |
3.91 |
3.76 |
3.87 |
3.76 |
2804600.0 |
3.76 |
2020-07-10 |
3.9 |
3.83 |
3.85 |
3.88 |
2137800.0 |
3.88 |
2020-07-09 |
4.04 |
3.88 |
3.97 |
3.88 |
2310600.0 |
3.88 |
2020-07-08 |
4.0 |
3.91 |
3.93 |
3.94 |
2084900.0 |
3.94 |
2020-07-07 |
4.06 |
3.83 |
4.03 |
3.84 |
2167500.0 |
3.84 |
2020-07-06 |
4.01 |
3.9 |
3.9 |
3.99 |
3358200.0 |
3.99 |
2020-07-02 |
3.93 |
3.79 |
3.9 |
3.81 |
2795400.0 |
3.81 |
2020-07-01 |
4.04 |
3.87 |
3.95 |
3.91 |
2662000.0 |
3.91 |
2020-06-30 |
4.0 |
3.83 |
3.86 |
3.97 |
3127200.0 |
3.97 |
2020-06-29 |
4.04 |
3.76 |
4.02 |
3.88 |
3740900.0 |
3.88 |
2020-06-26 |
4.15 |
3.94 |
4.11 |
3.96 |
2369800.0 |
3.96 |
2020-06-25 |
4.18 |
4.08 |
4.12 |
4.16 |
1320000.0 |
4.16 |
2020-06-24 |
4.22 |
4.04 |
4.19 |
4.12 |
2193900.0 |
4.12 |
2020-06-23 |
4.41 |
4.28 |
4.31 |
4.33 |
1403200.0 |
4.33 |
2020-06-22 |
4.3 |
4.18 |
4.26 |
4.22 |
1469200.0 |
4.22 |
2020-06-19 |
4.32 |
4.2 |
4.23 |
4.26 |
3294800.0 |
4.26 |
2020-06-18 |
4.3 |
4.15 |
4.2 |
4.2 |
1787500.0 |
4.2 |
2020-06-17 |
4.43 |
4.28 |
4.31 |
4.3 |
1825100.0 |
4.3 |
2020-06-16 |
4.38 |
4.17 |
4.3 |
4.26 |
3679800.0 |
4.26 |
2020-06-15 |
4.26 |
4.09 |
4.15 |
4.17 |
3870800.0 |
4.17 |
2020-06-12 |
4.39 |
4.17 |
4.29 |
4.28 |
3840000.0 |
4.28 |
2020-06-11 |
4.4 |
4.1 |
4.37 |
4.17 |
2944200.0 |
4.17 |
2020-06-10 |
4.76 |
4.57 |
4.73 |
4.57 |
3448400.0 |
4.57 |
2020-06-09 |
4.83 |
4.64 |
4.8 |
4.7 |
4773400.0 |
4.7 |
2020-06-08 |
4.84 |
4.62 |
4.65 |
4.81 |
4680900.0 |
4.81 |
2020-06-05 |
4.78 |
4.55 |
4.73 |
4.6 |
3454700.0 |
4.6 |
2020-06-04 |
4.62 |
4.51 |
4.53 |
4.59 |
2492600.0 |
4.59 |
2020-06-03 |
4.78 |
4.44 |
4.77 |
4.47 |
3674800.0 |
4.47 |
2020-06-02 |
4.58 |
4.43 |
4.45 |
4.52 |
3661300.0 |
4.52 |
2020-06-01 |
4.51 |
4.3 |
4.34 |
4.4 |
2903800.0 |
4.4 |
2020-05-29 |
4.36 |
4.14 |
4.3 |
4.28 |
4444900.0 |
4.28 |
2020-05-28 |
4.39 |
4.26 |
4.35 |
4.27 |
2596700.0 |
4.27 |
2020-05-27 |
4.44 |
4.3 |
4.42 |
4.41 |
2909300.0 |
4.41 |
2020-05-26 |
4.42 |
4.15 |
4.15 |
4.23 |
3710800.0 |
4.23 |
2020-05-22 |
4.0 |
3.88 |
3.96 |
3.91 |
3048900.0 |
3.91 |
2020-05-21 |
4.05 |
3.89 |
3.99 |
3.92 |
3309600.0 |
3.92 |
2020-05-20 |
4.0 |
3.86 |
3.9 |
3.97 |
3462300.0 |
3.97 |
2020-05-19 |
4.01 |
3.82 |
3.88 |
3.83 |
3548100.0 |
3.83 |
2020-05-18 |
4.08 |
3.83 |
4.02 |
3.85 |
4788300.0 |
3.85 |
2020-05-15 |
4.01 |
3.77 |
3.94 |
3.89 |
3104500.0 |
3.89 |
2020-05-14 |
3.97 |
3.68 |
3.82 |
3.97 |
6215500.0 |
3.97 |
2020-05-13 |
3.87 |
3.49 |
3.55 |
3.87 |
5717700.0 |
3.87 |
2020-05-12 |
3.69 |
3.49 |
3.6 |
3.5 |
4143400.0 |
3.5 |
2020-05-11 |
3.74 |
3.49 |
3.51 |
3.56 |
5367900.0 |
3.56 |
2020-05-08 |
3.32 |
3.16 |
3.21 |
3.32 |
4661900.0 |
3.32 |
2020-05-07 |
3.35 |
3.14 |
3.25 |
3.17 |
3757600.0 |
3.17 |
2020-05-06 |
3.33 |
3.18 |
3.31 |
3.22 |
3031100.0 |
3.22 |
2020-05-05 |
3.52 |
3.28 |
3.47 |
3.31 |
2113500.0 |
3.31 |
2020-05-04 |
3.42 |
3.27 |
3.4 |
3.33 |
2565100.0 |
3.33 |
2020-05-01 |
3.61 |
3.38 |
3.51 |
3.44 |
1565600.0 |
3.44 |
2020-04-30 |
3.67 |
3.54 |
3.66 |
3.58 |
4224500.0 |
3.58 |
2020-04-29 |
3.88 |
3.67 |
3.68 |
3.83 |
4309800.0 |
3.83 |
2020-04-28 |
3.78 |
3.61 |
3.75 |
3.69 |
4146900.0 |
3.69 |
2020-04-27 |
3.62 |
3.33 |
3.41 |
3.61 |
3445800.0 |
3.61 |
2020-04-24 |
3.41 |
3.08 |
3.38 |
3.3 |
5426900.0 |
3.3 |
2020-04-23 |
3.71 |
3.43 |
3.67 |
3.53 |
2383700.0 |
3.53 |
2020-04-22 |
3.67 |
3.54 |
3.58 |
3.6 |
2288500.0 |
3.6 |
2020-04-21 |
3.55 |
3.38 |
3.5 |
3.46 |
1500700.0 |
3.46 |
2020-04-20 |
3.63 |
3.48 |
3.54 |
3.59 |
2360400.0 |
3.59 |
2020-04-17 |
3.78 |
3.55 |
3.76 |
3.62 |
3263500.0 |
3.62 |
2020-04-16 |
3.72 |
3.57 |
3.6 |
3.67 |
3240900.0 |
3.67 |
2020-04-15 |
3.71 |
3.48 |
3.54 |
3.62 |
3114800.0 |
3.62 |
2020-04-14 |
3.67 |
3.47 |
3.52 |
3.63 |
3591500.0 |
3.63 |
2020-04-13 |
3.49 |
3.34 |
3.49 |
3.46 |
2910200.0 |
3.46 |
2020-04-09 |
3.72 |
3.44 |
3.46 |
3.56 |
3583900.0 |
3.56 |
2020-04-08 |
3.44 |
3.26 |
3.32 |
3.35 |
4656300.0 |
3.35 |
2020-04-07 |
3.81 |
3.3 |
3.78 |
3.36 |
5557500.0 |
3.36 |
2020-04-06 |
3.37 |
3.06 |
3.08 |
3.31 |
5824300.0 |
3.31 |
2020-04-03 |
3.15 |
2.81 |
3.12 |
2.86 |
4920400.0 |
2.86 |
2020-04-02 |
3.15 |
3.0 |
3.03 |
3.09 |
4566000.0 |
3.09 |
2020-04-01 |
3.05 |
2.72 |
2.73 |
2.96 |
5288600.0 |
2.96 |
2020-03-31 |
3.03 |
2.79 |
2.83 |
2.9 |
5407600.0 |
2.9 |
2020-03-30 |
2.99 |
2.8 |
2.95 |
2.83 |
4624200.0 |
2.83 |
2020-03-27 |
3.02 |
2.9 |
2.97 |
2.97 |
4924300.0 |
2.97 |
2020-03-26 |
3.43 |
3.05 |
3.37 |
3.19 |
6543100.0 |
3.19 |
2020-03-25 |
3.31 |
2.87 |
2.95 |
3.16 |
7884400.0 |
3.16 |
2020-03-24 |
3.12 |
2.89 |
3.06 |
3.0 |
5733400.0 |
3.0 |
2020-03-23 |
2.89 |
2.63 |
2.7 |
2.85 |
8586400.0 |
2.85 |
2020-03-20 |
3.15 |
2.76 |
3.1 |
2.76 |
8932800.0 |
2.76 |
2020-03-19 |
3.12 |
2.34 |
2.47 |
2.89 |
5323400.0 |
2.89 |
2020-03-18 |
2.69 |
2.27 |
2.58 |
2.57 |
5682600.0 |
2.57 |
2020-03-17 |
3.12 |
2.59 |
2.8 |
3.01 |
9769500.0 |
3.01 |
2020-03-16 |
3.09 |
2.68 |
3.02 |
2.69 |
4827300.0 |
2.69 |
2020-03-13 |
3.85 |
3.13 |
3.85 |
3.47 |
8435800.0 |
3.47 |
2020-03-12 |
3.54 |
3.13 |
3.32 |
3.27 |
6825200.0 |
3.27 |
2020-03-11 |
4.35 |
3.86 |
4.32 |
3.95 |
7691400.0 |
3.95 |
2020-03-10 |
4.5 |
4.24 |
4.41 |
4.5 |
4998300.0 |
4.5 |
2020-03-09 |
5.05 |
4.17 |
4.43 |
4.24 |
6356500.0 |
4.24 |
2020-03-06 |
5.35 |
4.94 |
5.19 |
5.05 |
6909800.0 |
5.05 |
2020-03-05 |
5.71 |
5.38 |
5.61 |
5.53 |
11415700.0 |
5.53 |
2020-03-04 |
5.95 |
5.72 |
5.91 |
5.86 |
5019100.0 |
5.86 |
2020-03-03 |
6.14 |
5.81 |
6.02 |
5.83 |
5099800.0 |
5.83 |
2020-03-02 |
6.32 |
6.03 |
6.07 |
6.28 |
3282300.0 |
6.28 |
2020-02-28 |
6.05 |
5.76 |
5.88 |
6.02 |
5046800.0 |
6.02 |
2020-02-27 |
6.44 |
6.15 |
6.22 |
6.18 |
4491700.0 |
6.18 |
2020-02-26 |
6.63 |
6.32 |
6.58 |
6.39 |
3374600.0 |
6.39 |
2020-02-25 |
6.7 |
6.51 |
6.68 |
6.57 |
1174900.0 |
6.57 |
2020-02-24 |
6.8 |
6.64 |
6.74 |
6.7 |
1503600.0 |
6.7 |
2020-02-21 |
7.0 |
6.86 |
6.89 |
6.92 |
1784800.0 |
6.92 |
2020-02-20 |
7.12 |
6.91 |
7.08 |
6.99 |
1848900.0 |
6.99 |
2020-02-19 |
7.18 |
6.98 |
7.0 |
7.15 |
2110200.0 |
7.15 |
2020-02-18 |
7.08 |
6.98 |
6.99 |
7.02 |
2682600.0 |
7.02 |