名前 | Centrais Electricas Brasileiras S A American Depositary Shares (Each representing one Common Share) |
ティッカー | EBR |
国 | nan |
上場年 | 2016.0 |
セクター | Public Utilities |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 5.61 | 5.4 | 5.57 | 5.42 | 855300.0 | 5.42 |
2021-02-12 | 5.56 | 5.45 | 5.5 | 5.51 | 522300.0 | 5.51 |
2021-02-11 | 5.57 | 5.41 | 5.52 | 5.47 | 932100.0 | 5.47 |
2021-02-10 | 5.72 | 5.59 | 5.72 | 5.68 | 710100.0 | 5.42 |
2021-02-09 | 5.78 | 5.62 | 5.7 | 5.72 | 624500.0 | 5.46 |
2021-02-08 | 5.75 | 5.62 | 5.71 | 5.68 | 994700.0 | 5.42 |
2021-02-05 | 5.8 | 5.68 | 5.79 | 5.76 | 941200.0 | 5.49 |
2021-02-04 | 5.75 | 5.56 | 5.75 | 5.69 | 2856500.0 | 5.43 |
2021-02-03 | 5.86 | 5.72 | 5.82 | 5.82 | 1422100.0 | 5.55 |
2021-02-02 | 5.96 | 5.81 | 5.91 | 5.82 | 2053900.0 | 5.55 |
2021-02-01 | 5.71 | 5.43 | 5.51 | 5.57 | 3064400.0 | 5.31 |
2021-01-29 | 5.35 | 5.14 | 5.29 | 5.17 | 1604800.0 | 4.93 |
2021-01-28 | 5.44 | 5.27 | 5.32 | 5.32 | 1409100.0 | 5.07 |
2021-01-27 | 5.36 | 5.12 | 5.24 | 5.23 | 2931200.0 | 4.99 |
2021-01-26 | 5.33 | 5.07 | 5.26 | 5.1 | 7069100.0 | 4.86 |
2021-01-25 | 5.05 | 4.69 | 5.0 | 4.95 | 9543700.0 | 4.72 |
2021-01-22 | 5.67 | 5.41 | 5.65 | 5.61 | 2054100.0 | 5.35 |
2021-01-21 | 6.27 | 5.78 | 6.27 | 5.88 | 1786600.0 | 5.61 |
2021-01-20 | 6.34 | 6.21 | 6.32 | 6.26 | 338100.0 | 5.97 |
2021-01-19 | 6.34 | 6.13 | 6.34 | 6.2 | 861300.0 | 5.91 |
2021-01-15 | 6.64 | 6.45 | 6.58 | 6.47 | 1070200.0 | 6.17 |
2021-01-14 | 6.88 | 6.62 | 6.66 | 6.88 | 605100.0 | 6.56 |
2021-01-13 | 6.5 | 6.35 | 6.42 | 6.44 | 394700.0 | 6.14 |
2021-01-12 | 6.5 | 6.24 | 6.29 | 6.48 | 598000.0 | 6.18 |
2021-01-11 | 6.33 | 6.13 | 6.29 | 6.18 | 824900.0 | 5.89 |
2021-01-08 | 6.58 | 6.38 | 6.5 | 6.56 | 614100.0 | 6.26 |
2021-01-07 | 6.51 | 6.3 | 6.48 | 6.31 | 1284500.0 | 6.02 |
2021-01-06 | 6.73 | 6.41 | 6.46 | 6.51 | 1166800.0 | 6.21 |
2021-01-05 | 6.72 | 6.55 | 6.58 | 6.68 | 914800.0 | 6.37 |
2021-01-04 | 7.18 | 6.77 | 7.1 | 6.82 | 671600.0 | 6.5 |
2020-12-31 | 7.15 | 6.91 | 7.15 | 6.99 | 271000.0 | 6.67 |
2020-12-30 | 7.1 | 7.01 | 7.09 | 7.07 | 392600.0 | 6.74 |
2020-12-29 | 7.16 | 7.06 | 7.12 | 7.07 | 165300.0 | 6.74 |
2020-12-28 | 7.06 | 6.93 | 7.04 | 7.04 | 290000.0 | 6.71 |
2020-12-24 | 7.16 | 7.03 | 7.1 | 7.13 | 107700.0 | 6.8 |
2020-12-23 | 7.15 | 6.97 | 7.02 | 7.03 | 238300.0 | 6.7 |
2020-12-22 | 6.99 | 6.88 | 6.96 | 6.92 | 308300.0 | 6.6 |
2020-12-21 | 7.12 | 6.89 | 6.93 | 7.0 | 559700.0 | 6.68 |
2020-12-18 | 7.32 | 7.18 | 7.2 | 7.3 | 296700.0 | 6.96 |
2020-12-17 | 7.49 | 7.23 | 7.46 | 7.27 | 273500.0 | 6.93 |
2020-12-16 | 7.48 | 7.14 | 7.47 | 7.4 | 650100.0 | 7.06 |
2020-12-15 | 7.72 | 7.44 | 7.52 | 7.63 | 254200.0 | 7.28 |
2020-12-14 | 7.75 | 7.43 | 7.71 | 7.46 | 523400.0 | 7.11 |
2020-12-11 | 7.72 | 7.55 | 7.64 | 7.64 | 950800.0 | 7.29 |
2020-12-10 | 7.41 | 7.01 | 7.02 | 7.33 | 434700.0 | 6.99 |
2020-12-09 | 7.12 | 6.9 | 7.0 | 6.95 | 508800.0 | 6.63 |
2020-12-08 | 7.02 | 6.87 | 6.92 | 6.97 | 554700.0 | 6.65 |
2020-12-07 | 6.85 | 6.53 | 6.71 | 6.56 | 615700.0 | 6.26 |
2020-12-04 | 6.8 | 6.65 | 6.71 | 6.78 | 623700.0 | 6.47 |
2020-12-03 | 6.62 | 6.36 | 6.46 | 6.51 | 479200.0 | 6.21 |
2020-12-02 | 6.45 | 6.18 | 6.33 | 6.41 | 499600.0 | 6.11 |
2020-12-01 | 6.18 | 5.91 | 5.94 | 6.15 | 751400.0 | 5.87 |
2020-11-30 | 6.07 | 5.8 | 6.02 | 5.8 | 483800.0 | 5.53 |
2020-11-27 | 6.13 | 6.04 | 6.1 | 6.07 | 218600.0 | 5.79 |
2020-11-25 | 6.05 | 5.91 | 5.94 | 6.05 | 475100.0 | 5.77 |
2020-11-24 | 6.08 | 5.86 | 5.86 | 6.07 | 696900.0 | 5.79 |
2020-11-23 | 5.91 | 5.7 | 5.91 | 5.77 | 328500.0 | 5.5 |
2020-11-20 | 5.94 | 5.81 | 5.94 | 5.82 | 573800.0 | 5.55 |
2020-11-19 | 6.07 | 5.9 | 5.96 | 5.94 | 236500.0 | 5.66 |
2020-11-18 | 6.14 | 5.93 | 6.07 | 5.99 | 502800.0 | 5.71 |
2020-11-17 | 6.22 | 5.96 | 5.96 | 6.16 | 372200.0 | 5.87 |
2020-11-16 | 6.3 | 6.01 | 6.3 | 6.07 | 503300.0 | 5.79 |
2020-11-13 | 6.03 | 5.89 | 5.99 | 6.03 | 491700.0 | 5.75 |
2020-11-12 | 6.22 | 5.92 | 6.2 | 5.94 | 400600.0 | 5.66 |
2020-11-11 | 6.45 | 6.32 | 6.41 | 6.43 | 195400.0 | 6.13 |
2020-11-10 | 6.62 | 6.45 | 6.5 | 6.45 | 315300.0 | 6.15 |
2020-11-09 | 6.64 | 6.23 | 6.53 | 6.27 | 473900.0 | 5.98 |
2020-11-06 | 6.34 | 6.12 | 6.13 | 6.34 | 209600.0 | 6.05 |
2020-11-05 | 6.14 | 5.98 | 6.04 | 6.13 | 223900.0 | 5.85 |
2020-11-04 | 5.93 | 5.63 | 5.66 | 5.81 | 350200.0 | 5.54 |
2020-11-03 | 5.66 | 5.48 | 5.58 | 5.59 | 146500.0 | 5.33 |
2020-11-02 | 5.63 | 5.39 | 5.53 | 5.44 | 250200.0 | 5.19 |
2020-10-30 | 5.49 | 5.37 | 5.46 | 5.47 | 280600.0 | 5.22 |
2020-10-29 | 5.61 | 5.31 | 5.37 | 5.55 | 214400.0 | 5.29 |
2020-10-28 | 5.71 | 5.55 | 5.62 | 5.56 | 697500.0 | 5.3 |
2020-10-27 | 6.03 | 5.79 | 6.03 | 5.8 | 273700.0 | 5.53 |
2020-10-26 | 6.25 | 5.99 | 6.14 | 6.05 | 402800.0 | 5.77 |
2020-10-23 | 6.05 | 5.96 | 6.01 | 6.03 | 1063700.0 | 5.75 |
2020-10-22 | 6.06 | 5.88 | 5.88 | 6.02 | 2386200.0 | 5.74 |
2020-10-21 | 5.93 | 5.79 | 5.84 | 5.9 | 110500.0 | 5.63 |
2020-10-20 | 5.97 | 5.81 | 5.84 | 5.85 | 230100.0 | 5.58 |
2020-10-19 | 5.86 | 5.74 | 5.77 | 5.79 | 304000.0 | 5.52 |
2020-10-16 | 5.88 | 5.68 | 5.73 | 5.77 | 1807300.0 | 5.5 |
2020-10-15 | 5.83 | 5.59 | 5.6 | 5.81 | 808500.0 | 5.54 |
2020-10-14 | 5.85 | 5.67 | 5.71 | 5.75 | 788900.0 | 5.48 |
2020-10-13 | 5.74 | 5.57 | 5.63 | 5.68 | 617200.0 | 5.42 |
2020-10-12 | 6.02 | 5.64 | 5.69 | 5.8 | 411000.0 | 5.53 |
2020-10-09 | 5.75 | 5.58 | 5.64 | 5.64 | 330600.0 | 5.38 |
2020-10-08 | 5.61 | 5.49 | 5.5 | 5.58 | 394100.0 | 5.32 |
2020-10-07 | 5.68 | 5.43 | 5.6 | 5.61 | 407200.0 | 5.35 |
2020-10-06 | 5.88 | 5.59 | 5.73 | 5.66 | 475000.0 | 5.4 |
2020-10-05 | 5.74 | 5.27 | 5.28 | 5.64 | 487600.0 | 5.38 |
2020-10-02 | 5.51 | 5.29 | 5.35 | 5.34 | 432900.0 | 5.09 |
2020-10-01 | 5.4 | 5.28 | 5.39 | 5.39 | 539900.0 | 5.14 |
2020-09-30 | 5.53 | 5.41 | 5.44 | 5.52 | 1375000.0 | 5.26 |
2020-09-29 | 5.51 | 5.33 | 5.41 | 5.43 | 742400.0 | 5.18 |
2020-09-28 | 5.91 | 5.4 | 5.89 | 5.52 | 892700.0 | 5.26 |
2020-09-25 | 5.85 | 5.7 | 5.73 | 5.82 | 418100.0 | 5.55 |
2020-09-24 | 5.99 | 5.79 | 5.82 | 5.9 | 651200.0 | 5.63 |
2020-09-23 | 5.97 | 5.74 | 5.92 | 5.75 | 329300.0 | 5.48 |
2020-09-22 | 6.15 | 5.92 | 6.14 | 5.99 | 289800.0 | 5.71 |
2020-09-21 | 6.09 | 5.79 | 5.85 | 6.08 | 280400.0 | 5.8 |
2020-09-18 | 6.39 | 6.02 | 6.37 | 6.05 | 683100.0 | 5.77 |
2020-09-17 | 6.44 | 6.24 | 6.29 | 6.44 | 358300.0 | 6.14 |
2020-09-16 | 6.46 | 6.3 | 6.36 | 6.41 | 287200.0 | 6.11 |
2020-09-15 | 6.68 | 6.29 | 6.6 | 6.31 | 593200.0 | 6.02 |
2020-09-14 | 6.6 | 6.42 | 6.47 | 6.57 | 539900.0 | 6.27 |
2020-09-11 | 6.66 | 6.46 | 6.64 | 6.5 | 706200.0 | 6.2 |
2020-09-10 | 7.12 | 6.59 | 7.1 | 6.64 | 659700.0 | 6.33 |
2020-09-09 | 7.07 | 6.9 | 6.98 | 6.92 | 394600.0 | 6.6 |
2020-09-08 | 6.85 | 6.62 | 6.7 | 6.76 | 269500.0 | 6.45 |
2020-09-04 | 7.01 | 6.69 | 6.9 | 6.87 | 344300.0 | 6.55 |
2020-09-03 | 7.28 | 6.88 | 7.12 | 6.95 | 411100.0 | 6.63 |
2020-09-02 | 7.03 | 6.7 | 6.7 | 7.01 | 565300.0 | 6.69 |
2020-09-01 | 6.81 | 6.67 | 6.72 | 6.74 | 381300.0 | 6.43 |
2020-08-31 | 6.66 | 6.48 | 6.65 | 6.48 | 418100.0 | 6.18 |
2020-08-28 | 7.05 | 6.64 | 6.72 | 6.86 | 585400.0 | 6.54 |
2020-08-27 | 6.58 | 6.31 | 6.56 | 6.44 | 318200.0 | 6.14 |
2020-08-26 | 6.88 | 6.42 | 6.87 | 6.46 | 766900.0 | 6.16 |
2020-08-25 | 7.04 | 6.43 | 6.56 | 6.85 | 1462100.0 | 6.53 |
2020-08-24 | 6.69 | 6.16 | 6.3 | 6.62 | 1314500.0 | 6.31 |
2020-08-21 | 6.29 | 5.86 | 5.86 | 6.08 | 923100.0 | 5.8 |
2020-08-20 | 5.8 | 5.51 | 5.57 | 5.76 | 1026100.0 | 5.49 |
2020-08-19 | 5.93 | 5.72 | 5.93 | 5.75 | 877300.0 | 5.48 |
2020-08-18 | 6.05 | 5.8 | 5.98 | 5.93 | 496800.0 | 5.66 |
2020-08-17 | 6.29 | 5.7 | 6.25 | 5.83 | 1584000.0 | 5.56 |
2020-08-14 | 6.32 | 6.06 | 6.19 | 6.28 | 669200.0 | 5.99 |
2020-08-13 | 6.76 | 6.07 | 6.66 | 6.19 | 869400.0 | 5.9 |
2020-08-12 | 6.58 | 6.32 | 6.53 | 6.47 | 722600.0 | 6.17 |
2020-08-11 | 6.88 | 6.71 | 6.87 | 6.75 | 441200.0 | 6.44 |
2020-08-10 | 6.93 | 6.77 | 6.88 | 6.81 | 484200.0 | 6.49 |
2020-08-07 | 7.02 | 6.8 | 6.96 | 6.91 | 388300.0 | 6.59 |
2020-08-06 | 7.65 | 7.13 | 7.19 | 7.4 | 784400.0 | 6.77 |
2020-08-05 | 7.55 | 7.13 | 7.46 | 7.17 | 693500.0 | 6.56 |
2020-08-04 | 7.38 | 7.06 | 7.22 | 7.19 | 418000.0 | 6.57 |
2020-08-03 | 7.37 | 7.23 | 7.29 | 7.36 | 224800.0 | 6.73 |
2020-07-31 | 7.53 | 7.3 | 7.53 | 7.36 | 225100.0 | 6.73 |
2020-07-30 | 7.7 | 7.54 | 7.65 | 7.68 | 283700.0 | 7.02 |
2020-07-29 | 7.71 | 7.4 | 7.5 | 7.6 | 455700.0 | 6.95 |
2020-07-28 | 7.64 | 7.45 | 7.45 | 7.52 | 329400.0 | 6.88 |
2020-07-27 | 7.59 | 7.22 | 7.39 | 7.54 | 405000.0 | 6.89 |
2020-07-24 | 7.39 | 7.11 | 7.21 | 7.27 | 206200.0 | 6.65 |
2020-07-23 | 7.6 | 7.25 | 7.56 | 7.25 | 315700.0 | 6.63 |
2020-07-22 | 7.72 | 7.47 | 7.5 | 7.6 | 714100.0 | 6.95 |
2020-07-21 | 7.5 | 7.28 | 7.5 | 7.29 | 389700.0 | 6.66 |
2020-07-20 | 7.5 | 7.3 | 7.5 | 7.38 | 326600.0 | 6.75 |
2020-07-17 | 7.54 | 6.76 | 6.82 | 7.47 | 1324700.0 | 6.83 |
2020-07-16 | 6.66 | 6.52 | 6.58 | 6.52 | 164800.0 | 5.96 |
2020-07-15 | 6.71 | 6.49 | 6.55 | 6.62 | 541100.0 | 6.05 |
2020-07-14 | 6.54 | 6.34 | 6.38 | 6.45 | 396700.0 | 5.9 |
2020-07-13 | 6.74 | 6.44 | 6.66 | 6.44 | 346000.0 | 5.89 |
2020-07-10 | 6.95 | 6.58 | 6.59 | 6.75 | 418300.0 | 6.17 |
2020-07-09 | 7.25 | 6.73 | 6.82 | 6.75 | 1020900.0 | 6.17 |
2020-07-08 | 6.4 | 6.29 | 6.35 | 6.37 | 271600.0 | 5.82 |
2020-07-07 | 6.39 | 6.17 | 6.19 | 6.17 | 268300.0 | 5.64 |
2020-07-06 | 6.35 | 6.12 | 6.3 | 6.22 | 336800.0 | 5.69 |
2020-07-02 | 6.25 | 5.98 | 6.2 | 6.0 | 437100.0 | 5.49 |
2020-07-01 | 6.16 | 5.83 | 5.85 | 6.1 | 609300.0 | 5.58 |
2020-06-30 | 5.86 | 5.62 | 5.69 | 5.67 | 1235300.0 | 5.18 |
2020-06-29 | 5.78 | 5.59 | 5.75 | 5.7 | 321100.0 | 5.21 |
2020-06-26 | 5.67 | 5.43 | 5.54 | 5.46 | 676800.0 | 4.99 |
2020-06-25 | 5.84 | 5.59 | 5.8 | 5.76 | 672500.0 | 5.27 |
2020-06-24 | 5.81 | 5.51 | 5.73 | 5.57 | 465000.0 | 5.09 |
2020-06-23 | 6.05 | 5.86 | 6.05 | 5.89 | 242400.0 | 5.39 |
2020-06-22 | 6.05 | 5.82 | 5.88 | 5.88 | 371900.0 | 5.38 |
2020-06-19 | 5.93 | 5.62 | 5.91 | 5.66 | 419900.0 | 5.17 |
2020-06-18 | 5.97 | 5.76 | 5.87 | 5.78 | 281500.0 | 5.28 |
2020-06-17 | 6.19 | 5.87 | 5.97 | 6.05 | 1000900.0 | 5.53 |
2020-06-16 | 5.95 | 5.52 | 5.93 | 5.59 | 632900.0 | 5.11 |
2020-06-15 | 5.92 | 5.53 | 5.6 | 5.67 | 495900.0 | 5.18 |
2020-06-12 | 6.0 | 5.68 | 5.84 | 5.98 | 508800.0 | 5.47 |
2020-06-11 | 5.9 | 5.5 | 5.88 | 5.6 | 401700.0 | 5.12 |
2020-06-10 | 6.59 | 6.15 | 6.57 | 6.15 | 551500.0 | 5.62 |
2020-06-09 | 6.6 | 6.14 | 6.23 | 6.46 | 878000.0 | 5.91 |
2020-06-08 | 6.53 | 6.09 | 6.1 | 6.5 | 795500.0 | 5.94 |
2020-06-05 | 6.23 | 5.99 | 6.1 | 6.02 | 620000.0 | 5.5 |
2020-06-04 | 5.88 | 5.69 | 5.82 | 5.8 | 491700.0 | 5.3 |
2020-06-03 | 6.07 | 5.8 | 6.0 | 5.89 | 856100.0 | 5.39 |
2020-06-02 | 5.77 | 5.6 | 5.62 | 5.72 | 978300.0 | 5.23 |
2020-06-01 | 5.57 | 5.32 | 5.34 | 5.47 | 460000.0 | 5.0 |
2020-05-29 | 5.4 | 5.14 | 5.38 | 5.36 | 739100.0 | 4.9 |
2020-05-28 | 5.53 | 5.28 | 5.4 | 5.36 | 1169500.0 | 4.9 |
2020-05-27 | 5.62 | 5.22 | 5.27 | 5.48 | 1378700.0 | 5.01 |
2020-05-26 | 5.21 | 4.9 | 5.1 | 5.12 | 1215300.0 | 4.68 |
2020-05-22 | 4.59 | 4.15 | 4.24 | 4.58 | 697300.0 | 4.19 |
2020-05-21 | 4.43 | 4.2 | 4.32 | 4.32 | 451400.0 | 3.95 |
2020-05-20 | 4.35 | 4.15 | 4.28 | 4.19 | 528800.0 | 3.83 |
2020-05-19 | 4.31 | 4.14 | 4.23 | 4.14 | 506900.0 | 3.79 |
2020-05-18 | 4.3 | 4.08 | 4.08 | 4.29 | 1187100.0 | 3.92 |
2020-05-15 | 4.03 | 3.75 | 3.92 | 3.91 | 1227000.0 | 3.57 |
2020-05-14 | 3.92 | 3.39 | 3.47 | 3.91 | 901100.0 | 3.57 |
2020-05-13 | 3.68 | 3.35 | 3.65 | 3.55 | 1540500.0 | 3.25 |
2020-05-12 | 3.95 | 3.62 | 3.9 | 3.63 | 1069500.0 | 3.32 |
2020-05-11 | 4.01 | 3.75 | 3.86 | 3.83 | 762800.0 | 3.5 |
2020-05-08 | 3.96 | 3.79 | 3.8 | 3.95 | 1640600.0 | 3.61 |
2020-05-07 | 3.91 | 3.68 | 3.9 | 3.72 | 2479100.0 | 3.4 |
2020-05-06 | 4.07 | 3.89 | 4.06 | 3.99 | 786400.0 | 3.65 |
2020-05-05 | 4.32 | 4.08 | 4.22 | 4.13 | 778600.0 | 3.78 |
2020-05-04 | 4.21 | 3.97 | 4.21 | 4.19 | 966200.0 | 3.83 |
2020-05-01 | 4.3 | 4.2 | 4.28 | 4.21 | 520100.0 | 3.85 |
2020-04-30 | 4.53 | 4.34 | 4.53 | 4.46 | 1357700.0 | 4.08 |
2020-04-29 | 4.69 | 4.33 | 4.36 | 4.67 | 1197300.0 | 4.27 |
2020-04-28 | 4.32 | 4.17 | 4.28 | 4.27 | 1250700.0 | 3.9 |
2020-04-27 | 4.15 | 3.88 | 4.1 | 3.96 | 1342600.0 | 3.62 |
2020-04-24 | 4.23 | 3.64 | 4.22 | 3.91 | 2700200.0 | 3.57 |
2020-04-23 | 4.9 | 4.37 | 4.9 | 4.54 | 707500.0 | 4.15 |
2020-04-22 | 4.99 | 4.76 | 4.8 | 4.97 | 1174200.0 | 4.54 |
2020-04-21 | 4.83 | 4.48 | 4.71 | 4.56 | 1549000.0 | 4.17 |
2020-04-20 | 5.03 | 4.61 | 4.69 | 4.84 | 947900.0 | 4.43 |
2020-04-17 | 5.12 | 4.9 | 5.09 | 4.97 | 585400.0 | 4.54 |
2020-04-16 | 5.18 | 4.92 | 5.17 | 4.96 | 386400.0 | 4.53 |
2020-04-15 | 5.3 | 5.06 | 5.14 | 5.07 | 921700.0 | 4.64 |
2020-04-14 | 5.5 | 5.27 | 5.31 | 5.37 | 992300.0 | 4.91 |
2020-04-13 | 5.15 | 4.71 | 4.83 | 4.99 | 1226000.0 | 4.56 |
2020-04-09 | 5.26 | 4.95 | 5.04 | 5.03 | 908400.0 | 4.6 |
2020-04-08 | 4.74 | 4.2 | 4.22 | 4.68 | 765400.0 | 4.28 |
2020-04-07 | 4.66 | 4.3 | 4.66 | 4.33 | 598200.0 | 3.96 |
2020-04-06 | 4.51 | 4.11 | 4.4 | 4.2 | 688100.0 | 3.84 |
2020-04-03 | 4.28 | 3.9 | 4.27 | 4.13 | 737200.0 | 3.78 |
2020-04-02 | 4.53 | 4.22 | 4.4 | 4.36 | 525700.0 | 3.99 |
2020-04-01 | 4.46 | 4.17 | 4.3 | 4.29 | 712400.0 | 3.92 |
2020-03-31 | 4.93 | 4.51 | 4.75 | 4.61 | 750400.0 | 4.21 |
2020-03-30 | 4.71 | 4.31 | 4.4 | 4.62 | 856000.0 | 4.22 |
2020-03-27 | 4.39 | 4.0 | 4.0 | 4.21 | 883800.0 | 3.85 |
2020-03-26 | 4.4 | 4.11 | 4.11 | 4.4 | 1588600.0 | 4.02 |
2020-03-25 | 4.17 | 3.44 | 3.51 | 3.99 | 1677900.0 | 3.65 |
2020-03-24 | 3.58 | 3.26 | 3.43 | 3.56 | 664200.0 | 3.25 |
2020-03-23 | 3.36 | 2.96 | 3.36 | 3.12 | 1426400.0 | 2.85 |
2020-03-20 | 3.79 | 3.29 | 3.75 | 3.48 | 1485400.0 | 3.18 |
2020-03-19 | 3.92 | 3.3 | 3.69 | 3.53 | 2566400.0 | 3.23 |
2020-03-18 | 4.48 | 3.68 | 4.29 | 3.99 | 1310800.0 | 3.65 |
2020-03-17 | 5.11 | 4.64 | 4.95 | 5.04 | 1118300.0 | 4.61 |
2020-03-16 | 5.16 | 4.56 | 4.71 | 4.88 | 2090100.0 | 4.46 |
2020-03-13 | 5.98 | 5.11 | 5.95 | 5.84 | 1338100.0 | 5.34 |
2020-03-12 | 5.43 | 4.41 | 5.09 | 4.78 | 1454700.0 | 4.37 |
2020-03-11 | 6.9 | 5.76 | 6.77 | 6.22 | 1016800.0 | 5.69 |
2020-03-10 | 6.8 | 5.99 | 6.13 | 6.79 | 1096600.0 | 6.21 |
2020-03-09 | 6.32 | 5.7 | 6.12 | 5.7 | 936200.0 | 5.21 |
2020-03-06 | 7.31 | 6.85 | 7.15 | 7.02 | 639900.0 | 6.42 |
2020-03-05 | 7.84 | 7.44 | 7.74 | 7.57 | 395700.0 | 6.92 |
2020-03-04 | 7.99 | 7.69 | 7.87 | 7.96 | 759400.0 | 7.28 |
2020-03-03 | 8.17 | 7.62 | 7.91 | 7.7 | 600500.0 | 7.04 |
2020-03-02 | 8.05 | 7.72 | 7.94 | 7.95 | 584000.0 | 7.27 |
2020-02-28 | 7.76 | 7.14 | 7.24 | 7.73 | 814000.0 | 7.07 |
2020-02-27 | 7.85 | 7.47 | 7.56 | 7.53 | 723500.0 | 6.88 |
2020-02-26 | 8.31 | 7.7 | 8.15 | 7.71 | 691500.0 | 7.05 |
2020-02-25 | 8.24 | 8.12 | 8.18 | 8.12 | 414500.0 | 7.42 |
2020-02-24 | 8.25 | 8.0 | 8.21 | 8.14 | 415900.0 | 7.44 |
2020-02-21 | 8.62 | 8.46 | 8.54 | 8.54 | 269100.0 | 7.81 |
2020-02-20 | 8.79 | 8.53 | 8.71 | 8.65 | 577300.0 | 7.91 |
2020-02-19 | 9.0 | 8.65 | 8.72 | 8.92 | 477800.0 | 8.16 |
2020-02-18 | 8.8 | 8.35 | 8.36 | 8.76 | 685600.0 | 8.01 |