名前 | Cosan Limited Class A Common Stock |
ティッカー | CZZ |
国 | Brazil |
上場年 | nan |
セクター | Consumer Non-Durables |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 21.25 | 20.82 | 21.1 | 20.84 | 362500.0 | 20.84 |
2021-02-12 | 20.88 | 20.23 | 20.24 | 20.87 | 631500.0 | 20.87 |
2021-02-11 | 20.43 | 19.71 | 19.73 | 20.42 | 690400.0 | 20.42 |
2021-02-10 | 19.5 | 18.92 | 19.39 | 19.45 | 315400.0 | 19.45 |
2021-02-09 | 19.57 | 19.0 | 19.55 | 19.43 | 839000.0 | 19.43 |
2021-02-08 | 20.07 | 18.49 | 18.49 | 19.88 | 987100.0 | 19.88 |
2021-02-05 | 18.68 | 18.21 | 18.4 | 18.35 | 325300.0 | 18.35 |
2021-02-04 | 18.43 | 17.84 | 18.43 | 18.15 | 359700.0 | 18.15 |
2021-02-03 | 18.63 | 18.06 | 18.24 | 18.3 | 388800.0 | 18.3 |
2021-02-02 | 18.48 | 17.82 | 18.15 | 18.19 | 488100.0 | 18.19 |
2021-02-01 | 17.74 | 16.9 | 17.56 | 17.69 | 823100.0 | 17.69 |
2021-01-29 | 17.72 | 17.06 | 17.7 | 17.33 | 547800.0 | 17.33 |
2021-01-28 | 18.01 | 17.41 | 17.72 | 17.86 | 730000.0 | 17.86 |
2021-01-27 | 18.02 | 16.88 | 17.4 | 17.57 | 924400.0 | 17.57 |
2021-01-26 | 17.77 | 17.15 | 17.3 | 17.48 | 1112000.0 | 17.48 |
2021-01-25 | 17.53 | 16.33 | 17.3 | 16.93 | 872500.0 | 16.93 |
2021-01-22 | 18.0 | 16.94 | 18.0 | 17.48 | 997500.0 | 17.48 |
2021-01-21 | 18.88 | 18.09 | 18.88 | 18.15 | 618700.0 | 18.15 |
2021-01-20 | 19.44 | 18.7 | 19.18 | 18.94 | 1439800.0 | 18.94 |
2021-01-19 | 19.43 | 18.89 | 19.39 | 19.09 | 944700.0 | 19.09 |
2021-01-15 | 19.7 | 19.05 | 19.64 | 19.1 | 583400.0 | 19.1 |
2021-01-14 | 20.41 | 19.79 | 19.91 | 20.14 | 662000.0 | 20.14 |
2021-01-13 | 19.85 | 19.14 | 19.5 | 19.81 | 880500.0 | 19.81 |
2021-01-12 | 19.48 | 18.39 | 18.56 | 19.48 | 672400.0 | 19.48 |
2021-01-11 | 18.52 | 17.84 | 18.31 | 18.45 | 501900.0 | 18.45 |
2021-01-08 | 19.18 | 18.65 | 19.01 | 18.73 | 469800.0 | 18.73 |
2021-01-07 | 18.99 | 18.49 | 18.93 | 18.81 | 448900.0 | 18.81 |
2021-01-06 | 19.22 | 18.6 | 18.88 | 18.73 | 596100.0 | 18.73 |
2021-01-05 | 18.98 | 18.42 | 18.77 | 18.82 | 478900.0 | 18.82 |
2021-01-04 | 18.95 | 18.39 | 18.7 | 18.85 | 468200.0 | 18.85 |
2020-12-31 | 18.5 | 18.22 | 18.47 | 18.43 | 218600.0 | 18.43 |
2020-12-30 | 18.46 | 18.01 | 18.3 | 18.35 | 465300.0 | 18.35 |
2020-12-29 | 18.43 | 18.03 | 18.11 | 18.3 | 343200.0 | 18.3 |
2020-12-28 | 18.04 | 17.2 | 17.44 | 18.01 | 610500.0 | 18.01 |
2020-12-24 | 17.57 | 17.13 | 17.57 | 17.41 | 134300.0 | 17.41 |
2020-12-23 | 19.22 | 18.6 | 18.88 | 18.63 | 495500.0 | 17.61 |
2020-12-22 | 18.83 | 18.36 | 18.56 | 18.76 | 799100.0 | 17.73 |
2020-12-21 | 18.95 | 18.4 | 18.74 | 18.66 | 695100.0 | 17.64 |
2020-12-18 | 19.67 | 19.17 | 19.49 | 19.23 | 1428100.0 | 18.17 |
2020-12-17 | 19.66 | 18.7 | 19.05 | 19.54 | 994600.0 | 18.47 |
2020-12-16 | 19.1 | 18.65 | 18.93 | 18.94 | 482000.0 | 17.9 |
2020-12-15 | 19.31 | 18.18 | 18.26 | 18.93 | 961200.0 | 17.89 |
2020-12-14 | 18.86 | 17.85 | 18.72 | 17.98 | 678700.0 | 16.99 |
2020-12-11 | 18.7 | 18.17 | 18.51 | 18.61 | 649300.0 | 17.59 |
2020-12-10 | 18.87 | 17.94 | 17.96 | 18.73 | 747000.0 | 17.7 |
2020-12-09 | 18.69 | 17.94 | 18.69 | 18.12 | 645500.0 | 17.13 |
2020-12-08 | 18.76 | 18.35 | 18.63 | 18.56 | 800100.0 | 17.54 |
2020-12-07 | 19.45 | 18.04 | 19.45 | 18.65 | 2306200.0 | 17.63 |
2020-12-04 | 19.64 | 18.34 | 18.4 | 19.64 | 3518200.0 | 18.56 |
2020-12-03 | 17.73 | 17.06 | 17.35 | 17.18 | 1291100.0 | 16.24 |
2020-12-02 | 17.65 | 16.94 | 17.28 | 16.99 | 858600.0 | 16.06 |
2020-12-01 | 17.72 | 17.16 | 17.72 | 17.29 | 1118600.0 | 16.34 |
2020-11-30 | 18.27 | 17.23 | 18.17 | 17.26 | 647600.0 | 16.31 |
2020-11-27 | 18.54 | 17.92 | 18.4 | 18.24 | 803800.0 | 17.24 |
2020-11-25 | 19.01 | 18.13 | 18.67 | 18.45 | 827300.0 | 17.44 |
2020-11-24 | 18.75 | 18.15 | 18.53 | 18.68 | 626100.0 | 17.65 |
2020-11-23 | 18.23 | 17.62 | 17.83 | 18.18 | 716700.0 | 17.18 |
2020-11-20 | 17.67 | 17.07 | 17.61 | 17.57 | 348400.0 | 16.61 |
2020-11-19 | 17.99 | 17.36 | 17.67 | 17.69 | 586100.0 | 16.72 |
2020-11-18 | 18.33 | 17.67 | 18.33 | 17.71 | 569100.0 | 16.74 |
2020-11-17 | 18.27 | 17.84 | 18.01 | 18.25 | 475000.0 | 17.25 |
2020-11-16 | 18.16 | 17.37 | 17.67 | 18.16 | 476100.0 | 17.16 |
2020-11-13 | 17.76 | 16.88 | 16.88 | 17.33 | 984400.0 | 16.38 |
2020-11-12 | 17.24 | 16.59 | 17.07 | 16.82 | 826900.0 | 15.9 |
2020-11-11 | 17.56 | 16.95 | 17.45 | 17.19 | 394600.0 | 16.25 |
2020-11-10 | 17.71 | 16.4 | 16.58 | 17.35 | 847800.0 | 16.4 |
2020-11-09 | 17.14 | 16.43 | 16.79 | 16.47 | 1032100.0 | 15.57 |
2020-11-06 | 16.18 | 15.18 | 15.66 | 16.14 | 870400.0 | 15.25 |
2020-11-05 | 15.76 | 14.87 | 14.94 | 15.76 | 1289200.0 | 14.89 |
2020-11-04 | 14.6 | 13.98 | 14.05 | 14.29 | 649200.0 | 13.51 |
2020-11-03 | 14.12 | 13.47 | 14.01 | 13.94 | 722700.0 | 13.17 |
2020-11-02 | 14.09 | 13.63 | 13.94 | 13.76 | 291200.0 | 13.0 |
2020-10-30 | 14.18 | 13.43 | 14.12 | 13.73 | 909800.0 | 12.98 |
2020-10-29 | 14.24 | 13.62 | 14.1 | 14.16 | 1060700.0 | 13.38 |
2020-10-28 | 14.69 | 14.16 | 14.51 | 14.21 | 490000.0 | 13.43 |
2020-10-27 | 14.98 | 14.64 | 14.83 | 14.97 | 560600.0 | 14.15 |
2020-10-26 | 14.81 | 14.32 | 14.7 | 14.78 | 662700.0 | 13.97 |
2020-10-23 | 15.39 | 14.68 | 15.29 | 14.9 | 601800.0 | 14.08 |
2020-10-22 | 15.57 | 14.86 | 15.32 | 15.23 | 651900.0 | 14.39 |
2020-10-21 | 15.27 | 14.76 | 15.08 | 15.19 | 927600.0 | 14.36 |
2020-10-20 | 15.43 | 14.8 | 15.27 | 15.26 | 763200.0 | 14.42 |
2020-10-19 | 15.46 | 14.83 | 14.93 | 15.11 | 525300.0 | 14.28 |
2020-10-16 | 15.07 | 14.42 | 14.82 | 14.77 | 1468700.0 | 13.96 |
2020-10-15 | 15.18 | 14.51 | 14.69 | 14.94 | 870200.0 | 14.12 |
2020-10-14 | 14.98 | 14.2 | 14.34 | 14.83 | 585800.0 | 14.02 |
2020-10-13 | 14.74 | 14.12 | 14.54 | 14.32 | 603200.0 | 13.53 |
2020-10-12 | 14.9 | 14.44 | 14.82 | 14.8 | 252600.0 | 13.99 |
2020-10-09 | 15.19 | 14.27 | 15.01 | 14.67 | 1604300.0 | 13.86 |
2020-10-08 | 14.93 | 14.36 | 14.58 | 14.87 | 582100.0 | 14.05 |
2020-10-07 | 14.7 | 14.19 | 14.64 | 14.47 | 494700.0 | 13.68 |
2020-10-06 | 15.3 | 14.55 | 15.23 | 14.66 | 665800.0 | 13.85 |
2020-10-05 | 15.05 | 14.55 | 14.7 | 15.04 | 543100.0 | 14.21 |
2020-10-02 | 15.1 | 14.33 | 14.81 | 14.62 | 579600.0 | 13.82 |
2020-10-01 | 15.28 | 14.35 | 14.71 | 15.09 | 936200.0 | 14.26 |
2020-09-30 | 15.08 | 14.33 | 14.36 | 14.85 | 958400.0 | 14.03 |
2020-09-29 | 14.75 | 13.98 | 14.67 | 14.28 | 858700.0 | 13.5 |
2020-09-28 | 15.51 | 14.67 | 15.4 | 14.77 | 793800.0 | 13.96 |
2020-09-25 | 15.33 | 14.9 | 15.04 | 15.14 | 673600.0 | 14.31 |
2020-09-24 | 15.68 | 14.93 | 15.28 | 15.52 | 952900.0 | 14.67 |
2020-09-23 | 16.08 | 15.35 | 15.99 | 15.37 | 1471900.0 | 14.53 |
2020-09-22 | 16.6 | 15.79 | 16.33 | 16.0 | 408700.0 | 15.12 |
2020-09-21 | 16.57 | 16.02 | 16.56 | 16.28 | 635300.0 | 15.39 |
2020-09-18 | 17.47 | 16.73 | 17.4 | 16.84 | 988200.0 | 15.92 |
2020-09-17 | 17.46 | 16.71 | 16.85 | 17.41 | 661300.0 | 16.45 |
2020-09-16 | 17.63 | 17.11 | 17.38 | 17.26 | 679200.0 | 16.31 |
2020-09-15 | 17.32 | 16.78 | 17.04 | 17.28 | 759000.0 | 16.33 |
2020-09-14 | 17.15 | 16.63 | 17.08 | 17.0 | 582100.0 | 16.07 |
2020-09-11 | 17.65 | 16.66 | 17.4 | 16.81 | 675000.0 | 15.89 |
2020-09-10 | 17.81 | 17.15 | 17.49 | 17.25 | 708100.0 | 16.3 |
2020-09-09 | 17.9 | 16.84 | 16.84 | 17.54 | 1185200.0 | 16.58 |
2020-09-08 | 17.13 | 16.31 | 17.06 | 16.59 | 1469700.0 | 15.68 |
2020-09-04 | 17.68 | 16.64 | 17.57 | 17.54 | 936100.0 | 16.58 |
2020-09-03 | 18.07 | 16.68 | 17.59 | 17.35 | 1919100.0 | 16.4 |
2020-09-02 | 18.38 | 17.31 | 18.38 | 17.56 | 1431700.0 | 16.6 |
2020-09-01 | 18.84 | 18.15 | 18.4 | 18.42 | 1347400.0 | 17.41 |
2020-08-31 | 19.03 | 18.13 | 19.03 | 18.16 | 745600.0 | 17.16 |
2020-08-28 | 19.19 | 18.27 | 18.57 | 19.17 | 939000.0 | 18.12 |
2020-08-27 | 18.49 | 17.72 | 18.49 | 18.34 | 692900.0 | 17.33 |
2020-08-26 | 18.81 | 17.99 | 18.81 | 18.3 | 636300.0 | 17.3 |
2020-08-25 | 18.7 | 18.06 | 18.48 | 18.67 | 717700.0 | 17.64 |
2020-08-24 | 18.86 | 17.81 | 18.01 | 18.51 | 1943700.0 | 17.49 |
2020-08-21 | 18.07 | 17.64 | 17.97 | 17.93 | 782100.0 | 16.95 |
2020-08-20 | 18.1 | 17.01 | 17.43 | 18.03 | 949900.0 | 17.04 |
2020-08-19 | 18.21 | 17.75 | 18.14 | 17.77 | 532000.0 | 16.79 |
2020-08-18 | 18.38 | 17.79 | 17.79 | 18.14 | 726100.0 | 17.14 |
2020-08-17 | 18.34 | 17.34 | 18.24 | 17.61 | 1003900.0 | 16.64 |
2020-08-14 | 18.79 | 18.32 | 18.63 | 18.42 | 450700.0 | 17.41 |
2020-08-13 | 19.12 | 18.31 | 18.78 | 18.46 | 986700.0 | 17.45 |
2020-08-12 | 18.82 | 18.3 | 18.58 | 18.66 | 806300.0 | 17.64 |
2020-08-11 | 18.82 | 18.02 | 18.4 | 18.19 | 906000.0 | 17.19 |
2020-08-10 | 19.05 | 18.29 | 18.82 | 18.59 | 479200.0 | 17.57 |
2020-08-07 | 18.8 | 18.35 | 18.68 | 18.7 | 474100.0 | 17.67 |
2020-08-06 | 19.33 | 18.5 | 18.5 | 18.8 | 1028500.0 | 17.77 |
2020-08-05 | 19.44 | 18.79 | 18.99 | 19.18 | 547600.0 | 18.13 |
2020-08-04 | 19.66 | 18.46 | 19.35 | 18.74 | 1231500.0 | 17.71 |
2020-08-03 | 20.17 | 19.44 | 20.17 | 19.58 | 906500.0 | 18.5 |
2020-07-31 | 20.41 | 19.44 | 20.38 | 20.2 | 2162800.0 | 19.09 |
2020-07-30 | 20.65 | 18.68 | 18.82 | 20.43 | 1912900.0 | 19.31 |
2020-07-29 | 19.3 | 18.69 | 18.76 | 19.15 | 894100.0 | 18.1 |
2020-07-28 | 18.75 | 18.18 | 18.44 | 18.66 | 796600.0 | 17.64 |
2020-07-27 | 18.81 | 18.41 | 18.49 | 18.74 | 1268200.0 | 17.71 |
2020-07-24 | 18.72 | 18.05 | 18.49 | 18.32 | 1103000.0 | 17.31 |
2020-07-23 | 19.22 | 18.59 | 18.8 | 18.79 | 1434600.0 | 17.76 |
2020-07-22 | 19.41 | 18.25 | 18.51 | 18.99 | 1321400.0 | 17.95 |
2020-07-21 | 18.84 | 18.28 | 18.64 | 18.4 | 1971300.0 | 17.39 |
2020-07-20 | 18.66 | 17.55 | 17.82 | 18.48 | 1152200.0 | 17.47 |
2020-07-17 | 17.94 | 16.91 | 17.03 | 17.79 | 1069900.0 | 16.81 |
2020-07-16 | 17.12 | 16.81 | 17.04 | 16.96 | 665400.0 | 16.03 |
2020-07-15 | 17.73 | 16.95 | 17.45 | 17.19 | 991000.0 | 16.25 |
2020-07-14 | 17.05 | 16.21 | 16.43 | 17.01 | 1603500.0 | 16.08 |
2020-07-13 | 17.32 | 16.53 | 16.89 | 16.61 | 1709700.0 | 15.7 |
2020-07-10 | 17.14 | 16.75 | 17.04 | 16.89 | 1539000.0 | 15.96 |
2020-07-09 | 17.74 | 16.65 | 17.6 | 17.12 | 1779300.0 | 16.18 |
2020-07-08 | 17.85 | 16.78 | 17.47 | 17.56 | 2511700.0 | 16.6 |
2020-07-07 | 18.06 | 17.04 | 17.57 | 17.27 | 2171800.0 | 16.32 |
2020-07-06 | 18.86 | 16.5 | 16.68 | 17.82 | 6030000.0 | 16.84 |
2020-07-02 | 16.29 | 15.46 | 16.2 | 15.58 | 1226700.0 | 14.72 |
2020-07-01 | 16.11 | 15.26 | 15.39 | 16.0 | 963500.0 | 15.12 |
2020-06-30 | 15.19 | 14.56 | 14.8 | 15.06 | 544300.0 | 14.23 |
2020-06-29 | 15.12 | 14.65 | 15.01 | 14.99 | 756400.0 | 14.17 |
2020-06-26 | 15.14 | 14.46 | 15.14 | 14.83 | 729800.0 | 14.02 |
2020-06-25 | 15.4 | 14.84 | 15.04 | 15.39 | 732800.0 | 14.54 |
2020-06-24 | 15.14 | 14.3 | 15.0 | 14.9 | 1030900.0 | 14.08 |
2020-06-23 | 15.88 | 15.18 | 15.81 | 15.27 | 984200.0 | 14.43 |
2020-06-22 | 15.78 | 15.3 | 15.44 | 15.57 | 628200.0 | 14.72 |
2020-06-19 | 15.85 | 15.13 | 15.7 | 15.3 | 1143900.0 | 14.46 |
2020-06-18 | 15.96 | 15.22 | 15.31 | 15.42 | 893800.0 | 14.57 |
2020-06-17 | 15.94 | 14.93 | 14.94 | 15.69 | 1200700.0 | 14.72 |
2020-06-16 | 15.57 | 14.7 | 15.11 | 14.94 | 1428800.0 | 14.02 |
2020-06-15 | 14.66 | 13.52 | 13.78 | 14.6 | 2318900.0 | 13.7 |
2020-06-12 | 14.64 | 13.92 | 14.04 | 14.54 | 779700.0 | 13.64 |
2020-06-11 | 13.91 | 13.16 | 13.78 | 13.45 | 489300.0 | 12.62 |
2020-06-10 | 15.64 | 14.59 | 15.64 | 14.81 | 596800.0 | 13.9 |
2020-06-09 | 15.63 | 15.13 | 15.39 | 15.58 | 330100.0 | 14.62 |
2020-06-08 | 15.85 | 15.19 | 15.45 | 15.84 | 1244500.0 | 14.86 |
2020-06-05 | 16.33 | 14.88 | 15.76 | 15.16 | 818100.0 | 14.23 |
2020-06-04 | 15.19 | 14.74 | 14.82 | 14.92 | 545700.0 | 14.0 |
2020-06-03 | 15.62 | 14.7 | 15.0 | 15.0 | 1415200.0 | 14.08 |
2020-06-02 | 14.72 | 13.63 | 13.92 | 14.63 | 1059500.0 | 13.73 |
2020-06-01 | 14.06 | 12.71 | 12.82 | 13.72 | 1259800.0 | 12.87 |
2020-05-29 | 12.97 | 12.43 | 12.94 | 12.78 | 845400.0 | 11.99 |
2020-05-28 | 13.9 | 12.52 | 13.84 | 13.05 | 1867200.0 | 12.25 |
2020-05-27 | 13.71 | 12.38 | 12.48 | 13.65 | 1337000.0 | 12.81 |
2020-05-26 | 13.25 | 12.37 | 12.95 | 12.56 | 1014000.0 | 11.79 |
2020-05-22 | 12.63 | 12.25 | 12.57 | 12.31 | 505600.0 | 11.55 |
2020-05-21 | 12.57 | 11.53 | 11.59 | 12.54 | 1619800.0 | 11.77 |
2020-05-20 | 11.78 | 11.31 | 11.31 | 11.5 | 1673900.0 | 10.79 |
2020-05-19 | 11.87 | 11.14 | 11.45 | 11.72 | 1267200.0 | 11.0 |
2020-05-18 | 11.51 | 11.0 | 11.17 | 11.32 | 1750000.0 | 10.62 |
2020-05-15 | 11.22 | 10.61 | 11.05 | 10.72 | 638300.0 | 10.06 |
2020-05-14 | 11.16 | 10.04 | 10.32 | 11.06 | 1290500.0 | 10.38 |
2020-05-13 | 11.14 | 10.35 | 10.97 | 10.61 | 1399000.0 | 9.96 |
2020-05-12 | 11.52 | 10.91 | 11.48 | 10.93 | 997700.0 | 10.26 |
2020-05-11 | 11.86 | 11.43 | 11.72 | 11.47 | 359100.0 | 10.76 |
2020-05-08 | 12.02 | 11.53 | 11.58 | 11.86 | 739700.0 | 11.13 |
2020-05-07 | 11.92 | 11.27 | 11.73 | 11.38 | 1070900.0 | 10.68 |
2020-05-06 | 12.25 | 11.74 | 12.09 | 11.75 | 461300.0 | 11.03 |
2020-05-05 | 12.94 | 12.01 | 12.71 | 12.05 | 604000.0 | 11.31 |
2020-05-04 | 12.81 | 12.01 | 12.17 | 12.4 | 466100.0 | 11.64 |
2020-05-01 | 12.99 | 12.23 | 12.92 | 12.44 | 460300.0 | 11.67 |
2020-04-30 | 13.89 | 13.18 | 13.89 | 13.34 | 1032700.0 | 12.52 |
2020-04-29 | 14.14 | 13.4 | 13.57 | 14.04 | 836500.0 | 13.17 |
2020-04-28 | 13.34 | 12.59 | 12.9 | 13.2 | 567800.0 | 12.39 |
2020-04-27 | 12.82 | 11.83 | 11.99 | 12.64 | 1884500.0 | 11.86 |
2020-04-24 | 13.25 | 11.72 | 13.09 | 11.81 | 809500.0 | 11.08 |
2020-04-23 | 13.59 | 12.86 | 13.42 | 13.21 | 1079700.0 | 12.4 |
2020-04-22 | 13.36 | 12.39 | 12.7 | 13.21 | 1772700.0 | 12.4 |
2020-04-21 | 12.37 | 11.76 | 11.9 | 12.2 | 999900.0 | 11.45 |
2020-04-20 | 12.63 | 11.26 | 11.51 | 12.42 | 3518500.0 | 11.65 |
2020-04-17 | 12.59 | 11.63 | 12.51 | 11.83 | 1003100.0 | 11.1 |
2020-04-16 | 12.7 | 11.58 | 12.56 | 12.1 | 1149600.0 | 11.35 |
2020-04-15 | 12.59 | 11.57 | 11.9 | 12.43 | 1476500.0 | 11.66 |
2020-04-14 | 12.68 | 11.96 | 12.1 | 12.33 | 907700.0 | 11.57 |
2020-04-13 | 12.17 | 11.18 | 11.55 | 11.95 | 995400.0 | 11.21 |
2020-04-09 | 12.64 | 11.33 | 12.4 | 11.47 | 1073300.0 | 10.76 |
2020-04-08 | 12.05 | 11.04 | 11.6 | 12.01 | 1018400.0 | 11.27 |
2020-04-07 | 13.14 | 11.01 | 12.59 | 11.43 | 1015800.0 | 10.73 |
2020-04-06 | 12.33 | 11.33 | 11.46 | 11.96 | 784100.0 | 11.22 |
2020-04-03 | 11.61 | 10.61 | 11.47 | 11.05 | 801500.0 | 10.37 |
2020-04-02 | 12.17 | 10.92 | 11.68 | 11.44 | 735300.0 | 10.73 |
2020-04-01 | 11.85 | 11.12 | 11.71 | 11.36 | 1424000.0 | 10.66 |
2020-03-31 | 12.45 | 11.73 | 12.11 | 12.3 | 1423800.0 | 11.54 |
2020-03-30 | 12.33 | 11.43 | 12.29 | 12.0 | 865700.0 | 11.26 |
2020-03-27 | 13.46 | 12.08 | 13.29 | 12.28 | 636100.0 | 11.52 |
2020-03-26 | 14.28 | 12.5 | 13.36 | 14.18 | 1120300.0 | 13.31 |
2020-03-25 | 14.0 | 12.02 | 12.52 | 13.21 | 1158700.0 | 12.4 |
2020-03-24 | 12.95 | 12.19 | 12.53 | 12.57 | 836400.0 | 11.79 |
2020-03-23 | 12.0 | 10.38 | 11.92 | 11.43 | 1781300.0 | 10.73 |
2020-03-20 | 12.47 | 11.27 | 11.47 | 12.17 | 1680000.0 | 11.42 |
2020-03-19 | 11.85 | 8.56 | 9.42 | 11.07 | 1703200.0 | 10.39 |
2020-03-18 | 10.38 | 8.67 | 10.02 | 9.62 | 1858900.0 | 9.03 |
2020-03-17 | 11.8 | 10.18 | 11.34 | 11.2 | 1709800.0 | 10.51 |
2020-03-16 | 12.44 | 10.93 | 12.39 | 11.0 | 1904000.0 | 10.32 |
2020-03-13 | 14.4 | 11.96 | 12.56 | 14.4 | 2635300.0 | 13.51 |
2020-03-12 | 13.18 | 11.29 | 12.86 | 11.59 | 1373200.0 | 10.88 |
2020-03-11 | 15.88 | 14.29 | 15.46 | 14.75 | 2438200.0 | 13.84 |
2020-03-10 | 16.13 | 14.66 | 15.19 | 16.12 | 2575100.0 | 15.13 |
2020-03-09 | 15.59 | 12.02 | 15.59 | 14.76 | 2652700.0 | 13.85 |
2020-03-06 | 16.96 | 16.36 | 16.94 | 16.85 | 1278400.0 | 15.81 |
2020-03-05 | 18.32 | 17.58 | 18.26 | 17.67 | 1258200.0 | 16.58 |
2020-03-04 | 19.49 | 18.51 | 19.46 | 18.85 | 1216500.0 | 17.69 |
2020-03-03 | 20.02 | 18.77 | 19.55 | 19.03 | 949900.0 | 17.86 |
2020-03-02 | 19.68 | 17.82 | 18.34 | 19.63 | 1593300.0 | 18.42 |
2020-02-28 | 18.33 | 17.15 | 17.41 | 18.26 | 1465300.0 | 17.13 |
2020-02-27 | 18.57 | 16.83 | 18.51 | 17.99 | 2302000.0 | 16.88 |
2020-02-26 | 19.73 | 18.78 | 19.64 | 19.07 | 981700.0 | 17.89 |
2020-02-25 | 20.13 | 19.42 | 20.02 | 19.65 | 1298800.0 | 18.44 |
2020-02-24 | 20.0 | 19.35 | 19.84 | 19.85 | 1000000.0 | 18.63 |
2020-02-21 | 21.24 | 20.33 | 20.98 | 20.58 | 711000.0 | 19.31 |
2020-02-20 | 22.0 | 20.88 | 21.95 | 21.08 | 1200300.0 | 19.78 |
2020-02-19 | 22.2 | 21.41 | 21.55 | 22.06 | 1142200.0 | 20.7 |
2020-02-18 | 22.38 | 21.27 | 22.32 | 21.33 | 792000.0 | 20.01 |