名前 | Ericsson American Depositary Shares |
ティッカー | ERIC |
国 | Sweden |
上場年 | nan |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 13.52 | 13.35 | 13.39 | 13.37 | 7227200.0 | 13.37 |
2021-02-12 | 13.69 | 13.5 | 13.5 | 13.65 | 2762900.0 | 13.65 |
2021-02-11 | 13.71 | 13.51 | 13.7 | 13.59 | 3103100.0 | 13.59 |
2021-02-10 | 13.72 | 13.47 | 13.7 | 13.59 | 4146600.0 | 13.59 |
2021-02-09 | 13.65 | 13.5 | 13.53 | 13.52 | 4490700.0 | 13.52 |
2021-02-08 | 13.35 | 13.23 | 13.23 | 13.33 | 5808400.0 | 13.33 |
2021-02-05 | 13.27 | 13.14 | 13.22 | 13.15 | 4582000.0 | 13.15 |
2021-02-04 | 13.23 | 13.04 | 13.11 | 13.19 | 7631600.0 | 13.19 |
2021-02-03 | 13.28 | 12.85 | 12.99 | 13.17 | 7050600.0 | 13.17 |
2021-02-02 | 12.91 | 12.65 | 12.91 | 12.78 | 7375100.0 | 12.78 |
2021-02-01 | 12.82 | 12.49 | 12.76 | 12.75 | 12492300.0 | 12.75 |
2021-01-29 | 13.08 | 12.19 | 12.95 | 12.47 | 25820600.0 | 12.47 |
2021-01-28 | 12.29 | 11.55 | 12.24 | 11.63 | 22593800.0 | 11.63 |
2021-01-27 | 15.32 | 11.77 | 11.85 | 12.8 | 45035400.0 | 12.8 |
2021-01-26 | 12.23 | 12.03 | 12.2 | 12.03 | 11679100.0 | 12.03 |
2021-01-25 | 12.24 | 11.84 | 11.86 | 12.23 | 17597000.0 | 12.23 |
2021-01-22 | 11.85 | 11.72 | 11.74 | 11.83 | 5316600.0 | 11.83 |
2021-01-21 | 11.83 | 11.7 | 11.74 | 11.77 | 4331800.0 | 11.77 |
2021-01-20 | 11.88 | 11.77 | 11.8 | 11.84 | 4261100.0 | 11.84 |
2021-01-19 | 11.83 | 11.66 | 11.8 | 11.73 | 4667400.0 | 11.73 |
2021-01-15 | 11.84 | 11.65 | 11.74 | 11.76 | 5313600.0 | 11.76 |
2021-01-14 | 11.9 | 11.67 | 11.75 | 11.69 | 9046800.0 | 11.69 |
2021-01-13 | 11.78 | 11.7 | 11.71 | 11.74 | 3956500.0 | 11.74 |
2021-01-12 | 11.92 | 11.69 | 11.74 | 11.84 | 6843200.0 | 11.84 |
2021-01-11 | 11.95 | 11.81 | 11.88 | 11.86 | 7853500.0 | 11.86 |
2021-01-08 | 12.12 | 11.99 | 12.02 | 12.06 | 6561300.0 | 12.06 |
2021-01-07 | 12.04 | 11.93 | 11.99 | 12.0 | 8622600.0 | 12.0 |
2021-01-06 | 12.25 | 12.12 | 12.24 | 12.15 | 5167500.0 | 12.15 |
2021-01-05 | 12.24 | 12.07 | 12.08 | 12.2 | 4013000.0 | 12.2 |
2021-01-04 | 12.22 | 11.91 | 12.22 | 12.04 | 5382300.0 | 12.04 |
2020-12-31 | 11.95 | 11.82 | 11.9 | 11.95 | 4294400.0 | 11.95 |
2020-12-30 | 12.05 | 11.84 | 12.01 | 11.84 | 2859600.0 | 11.84 |
2020-12-29 | 12.12 | 11.91 | 12.01 | 11.95 | 4463000.0 | 11.95 |
2020-12-28 | 11.93 | 11.7 | 11.85 | 11.77 | 5140600.0 | 11.77 |
2020-12-24 | 11.83 | 11.75 | 11.77 | 11.76 | 1720200.0 | 11.76 |
2020-12-23 | 11.8 | 11.67 | 11.78 | 11.73 | 5510500.0 | 11.73 |
2020-12-22 | 11.78 | 11.66 | 11.72 | 11.78 | 6190400.0 | 11.78 |
2020-12-21 | 11.77 | 11.59 | 11.68 | 11.72 | 5720500.0 | 11.72 |
2020-12-18 | 12.02 | 11.82 | 11.95 | 11.9 | 5345200.0 | 11.9 |
2020-12-17 | 12.19 | 12.01 | 12.15 | 12.06 | 5515500.0 | 12.06 |
2020-12-16 | 12.0 | 11.88 | 11.96 | 11.92 | 3784800.0 | 11.92 |
2020-12-15 | 12.0 | 11.86 | 11.9 | 12.0 | 5054200.0 | 12.0 |
2020-12-14 | 11.89 | 11.69 | 11.86 | 11.71 | 4643900.0 | 11.71 |
2020-12-11 | 11.86 | 11.63 | 11.81 | 11.66 | 9392200.0 | 11.66 |
2020-12-10 | 12.39 | 12.21 | 12.23 | 12.27 | 5083000.0 | 12.27 |
2020-12-09 | 12.46 | 12.28 | 12.45 | 12.32 | 4647300.0 | 12.32 |
2020-12-08 | 12.53 | 12.39 | 12.4 | 12.51 | 3766100.0 | 12.51 |
2020-12-07 | 12.52 | 12.39 | 12.4 | 12.47 | 3992200.0 | 12.47 |
2020-12-04 | 12.37 | 12.29 | 12.32 | 12.37 | 2709300.0 | 12.37 |
2020-12-03 | 12.37 | 12.25 | 12.3 | 12.27 | 2975100.0 | 12.27 |
2020-12-02 | 12.34 | 12.21 | 12.23 | 12.25 | 6060800.0 | 12.25 |
2020-12-01 | 12.47 | 12.33 | 12.38 | 12.39 | 5418700.0 | 12.39 |
2020-11-30 | 12.39 | 12.2 | 12.34 | 12.24 | 5099100.0 | 12.24 |
2020-11-27 | 12.49 | 12.28 | 12.3 | 12.43 | 2532300.0 | 12.43 |
2020-11-25 | 12.28 | 12.19 | 12.21 | 12.26 | 3157700.0 | 12.26 |
2020-11-24 | 12.25 | 12.05 | 12.06 | 12.19 | 4827100.0 | 12.19 |
2020-11-23 | 12.1 | 11.95 | 12.06 | 12.05 | 6523600.0 | 12.05 |
2020-11-20 | 12.16 | 12.06 | 12.08 | 12.11 | 4034500.0 | 12.11 |
2020-11-19 | 12.14 | 11.98 | 12.03 | 12.13 | 6732500.0 | 12.13 |
2020-11-18 | 12.08 | 11.96 | 12.05 | 11.97 | 4770900.0 | 11.97 |
2020-11-17 | 12.1 | 12.01 | 12.06 | 12.07 | 4075700.0 | 12.07 |
2020-11-16 | 12.1 | 12.01 | 12.06 | 12.09 | 4607400.0 | 12.09 |
2020-11-13 | 11.89 | 11.78 | 11.78 | 11.88 | 8357900.0 | 11.88 |
2020-11-12 | 12.09 | 11.79 | 11.99 | 11.8 | 8190000.0 | 11.8 |
2020-11-11 | 11.87 | 11.72 | 11.76 | 11.78 | 6621400.0 | 11.78 |
2020-11-10 | 11.88 | 11.5 | 11.81 | 11.51 | 13835100.0 | 11.51 |
2020-11-09 | 12.61 | 12.2 | 12.59 | 12.2 | 13370100.0 | 12.2 |
2020-11-06 | 12.19 | 12.05 | 12.13 | 12.17 | 5177300.0 | 12.17 |
2020-11-05 | 12.09 | 11.94 | 12.04 | 12.02 | 7948000.0 | 12.02 |
2020-11-04 | 11.75 | 11.51 | 11.6 | 11.52 | 9279600.0 | 11.52 |
2020-11-03 | 11.56 | 11.4 | 11.42 | 11.5 | 5819600.0 | 11.5 |
2020-11-02 | 11.37 | 11.14 | 11.26 | 11.26 | 7395200.0 | 11.26 |
2020-10-30 | 11.3 | 11.12 | 11.24 | 11.21 | 4374000.0 | 11.21 |
2020-10-29 | 11.41 | 11.26 | 11.35 | 11.33 | 8549100.0 | 11.33 |
2020-10-28 | 11.46 | 11.32 | 11.39 | 11.38 | 7895500.0 | 11.38 |
2020-10-27 | 12.04 | 11.77 | 11.92 | 11.78 | 15622600.0 | 11.78 |
2020-10-26 | 12.38 | 11.97 | 12.33 | 12.08 | 7164300.0 | 12.08 |
2020-10-23 | 12.42 | 12.24 | 12.26 | 12.36 | 7844000.0 | 12.36 |
2020-10-22 | 12.52 | 12.22 | 12.49 | 12.44 | 11320000.0 | 12.44 |
2020-10-21 | 12.48 | 12.05 | 12.07 | 12.44 | 24980200.0 | 12.44 |
2020-10-20 | 11.33 | 11.1 | 11.13 | 11.13 | 15020000.0 | 11.13 |
2020-10-19 | 11.13 | 10.9 | 11.02 | 10.94 | 12575100.0 | 10.94 |
2020-10-16 | 10.81 | 10.7 | 10.74 | 10.7 | 9317100.0 | 10.7 |
2020-10-15 | 10.8 | 10.53 | 10.54 | 10.8 | 13020000.0 | 10.8 |
2020-10-14 | 10.84 | 10.73 | 10.75 | 10.82 | 7771600.0 | 10.82 |
2020-10-13 | 10.87 | 10.7 | 10.85 | 10.73 | 8288500.0 | 10.73 |
2020-10-12 | 10.93 | 10.82 | 10.91 | 10.86 | 7169200.0 | 10.86 |
2020-10-09 | 10.93 | 10.84 | 10.89 | 10.87 | 4633700.0 | 10.87 |
2020-10-08 | 10.8 | 10.71 | 10.8 | 10.79 | 5180400.0 | 10.79 |
2020-10-07 | 10.7 | 10.61 | 10.66 | 10.65 | 5990600.0 | 10.65 |
2020-10-06 | 10.86 | 10.62 | 10.84 | 10.67 | 4972200.0 | 10.67 |
2020-10-05 | 10.79 | 10.7 | 10.76 | 10.77 | 4362300.0 | 10.77 |
2020-10-02 | 10.66 | 10.5 | 10.52 | 10.61 | 5451600.0 | 10.61 |
2020-10-01 | 10.8 | 10.64 | 10.77 | 10.72 | 6537000.0 | 10.72 |
2020-09-30 | 11.02 | 10.85 | 10.97 | 10.89 | 5664800.0 | 10.81 |
2020-09-29 | 10.92 | 10.81 | 10.82 | 10.88 | 5528100.0 | 10.8 |
2020-09-28 | 10.72 | 10.63 | 10.65 | 10.71 | 6771600.0 | 10.63 |
2020-09-25 | 10.48 | 10.3 | 10.37 | 10.48 | 7766500.0 | 10.4 |
2020-09-24 | 10.54 | 10.38 | 10.47 | 10.49 | 6934900.0 | 10.41 |
2020-09-23 | 10.84 | 10.55 | 10.8 | 10.58 | 6175400.0 | 10.5 |
2020-09-22 | 10.87 | 10.75 | 10.86 | 10.87 | 6245700.0 | 10.79 |
2020-09-21 | 10.86 | 10.6 | 10.83 | 10.75 | 10625100.0 | 10.67 |
2020-09-18 | 11.28 | 11.03 | 11.27 | 11.15 | 11182600.0 | 11.06 |
2020-09-17 | 11.04 | 10.88 | 10.9 | 11.03 | 5244300.0 | 10.94 |
2020-09-16 | 11.02 | 10.86 | 11.01 | 10.87 | 4791900.0 | 10.79 |
2020-09-15 | 11.06 | 10.89 | 11.05 | 10.93 | 5975800.0 | 10.84 |
2020-09-14 | 10.98 | 10.83 | 10.95 | 10.87 | 6080700.0 | 10.79 |
2020-09-11 | 11.0 | 10.81 | 10.96 | 10.9 | 5938300.0 | 10.81 |
2020-09-10 | 11.09 | 10.82 | 11.05 | 10.85 | 9958700.0 | 10.77 |
2020-09-09 | 11.22 | 11.03 | 11.11 | 11.14 | 8840900.0 | 11.05 |
2020-09-08 | 11.09 | 10.85 | 10.91 | 10.86 | 15166600.0 | 10.78 |
2020-09-04 | 11.32 | 10.92 | 11.26 | 11.26 | 11435400.0 | 11.17 |
2020-09-03 | 11.5 | 11.02 | 11.49 | 11.13 | 20638700.0 | 11.04 |
2020-09-02 | 11.71 | 11.51 | 11.7 | 11.68 | 9238000.0 | 11.59 |
2020-09-01 | 11.72 | 11.49 | 11.72 | 11.52 | 8913100.0 | 11.43 |
2020-08-31 | 11.76 | 11.59 | 11.74 | 11.65 | 6944400.0 | 11.56 |
2020-08-28 | 11.81 | 11.67 | 11.81 | 11.71 | 6267200.0 | 11.62 |
2020-08-27 | 12.1 | 11.83 | 12.02 | 11.85 | 14376500.0 | 11.76 |
2020-08-26 | 12.01 | 11.82 | 11.87 | 12.01 | 14680900.0 | 11.92 |
2020-08-25 | 11.71 | 11.57 | 11.67 | 11.69 | 6883500.0 | 11.6 |
2020-08-24 | 11.6 | 11.48 | 11.55 | 11.56 | 8918700.0 | 11.47 |
2020-08-21 | 11.44 | 11.3 | 11.34 | 11.4 | 5769400.0 | 11.31 |
2020-08-20 | 11.6 | 11.38 | 11.43 | 11.53 | 6412500.0 | 11.44 |
2020-08-19 | 11.85 | 11.59 | 11.82 | 11.6 | 4909700.0 | 11.51 |
2020-08-18 | 11.69 | 11.58 | 11.63 | 11.68 | 6879300.0 | 11.59 |
2020-08-17 | 11.72 | 11.59 | 11.68 | 11.63 | 6750400.0 | 11.54 |
2020-08-14 | 11.66 | 11.51 | 11.62 | 11.56 | 10563800.0 | 11.47 |
2020-08-13 | 11.96 | 11.82 | 11.89 | 11.88 | 6975600.0 | 11.79 |
2020-08-12 | 11.99 | 11.73 | 11.76 | 11.93 | 9935100.0 | 11.84 |
2020-08-11 | 11.97 | 11.62 | 11.69 | 11.69 | 13989600.0 | 11.6 |
2020-08-10 | 11.72 | 11.58 | 11.65 | 11.63 | 6313200.0 | 11.54 |
2020-08-07 | 11.7 | 11.56 | 11.61 | 11.63 | 5940700.0 | 11.54 |
2020-08-06 | 11.73 | 11.57 | 11.62 | 11.71 | 5418900.0 | 11.62 |
2020-08-05 | 11.78 | 11.67 | 11.7 | 11.69 | 6893400.0 | 11.6 |
2020-08-04 | 11.76 | 11.61 | 11.64 | 11.74 | 9051200.0 | 11.65 |
2020-08-03 | 11.82 | 11.6 | 11.61 | 11.77 | 11267400.0 | 11.68 |
2020-07-31 | 11.68 | 11.43 | 11.68 | 11.55 | 11285000.0 | 11.46 |
2020-07-30 | 11.56 | 11.28 | 11.41 | 11.54 | 8989400.0 | 11.45 |
2020-07-29 | 11.61 | 11.44 | 11.46 | 11.58 | 9976700.0 | 11.49 |
2020-07-28 | 11.6 | 11.46 | 11.55 | 11.47 | 8375900.0 | 11.38 |
2020-07-27 | 11.72 | 11.53 | 11.55 | 11.69 | 9118600.0 | 11.6 |
2020-07-24 | 11.46 | 11.31 | 11.44 | 11.39 | 9354000.0 | 11.3 |
2020-07-23 | 11.87 | 11.49 | 11.83 | 11.61 | 15746300.0 | 11.52 |
2020-07-22 | 11.93 | 11.58 | 11.59 | 11.81 | 16195700.0 | 11.72 |
2020-07-21 | 11.81 | 11.54 | 11.67 | 11.72 | 18410400.0 | 11.63 |
2020-07-20 | 11.62 | 11.14 | 11.14 | 11.59 | 24260800.0 | 11.5 |
2020-07-17 | 10.99 | 10.64 | 10.65 | 10.89 | 30918100.0 | 10.81 |
2020-07-16 | 9.73 | 9.57 | 9.67 | 9.62 | 9605400.0 | 9.54 |
2020-07-15 | 9.84 | 9.6 | 9.83 | 9.67 | 15712500.0 | 9.59 |
2020-07-14 | 9.67 | 9.5 | 9.55 | 9.59 | 13617300.0 | 9.52 |
2020-07-13 | 9.62 | 9.3 | 9.56 | 9.31 | 10787700.0 | 9.24 |
2020-07-10 | 9.49 | 9.34 | 9.46 | 9.41 | 7310500.0 | 9.34 |
2020-07-09 | 9.5 | 9.26 | 9.47 | 9.38 | 13073100.0 | 9.31 |
2020-07-08 | 9.61 | 9.51 | 9.55 | 9.54 | 13203500.0 | 9.47 |
2020-07-07 | 9.63 | 9.42 | 9.53 | 9.44 | 16547600.0 | 9.37 |
2020-07-06 | 10.0 | 9.71 | 9.74 | 9.93 | 24544900.0 | 9.85 |
2020-07-02 | 9.42 | 9.29 | 9.32 | 9.31 | 12762400.0 | 9.24 |
2020-07-01 | 9.33 | 9.2 | 9.24 | 9.29 | 8174400.0 | 9.22 |
2020-06-30 | 9.31 | 9.11 | 9.12 | 9.3 | 11470300.0 | 9.23 |
2020-06-29 | 9.29 | 9.16 | 9.25 | 9.24 | 9190800.0 | 9.17 |
2020-06-26 | 9.43 | 9.21 | 9.31 | 9.27 | 18063900.0 | 9.2 |
2020-06-25 | 9.56 | 8.95 | 9.03 | 9.51 | 20226500.0 | 9.44 |
2020-06-24 | 9.14 | 8.98 | 9.09 | 9.03 | 7167700.0 | 8.96 |
2020-06-23 | 9.3 | 9.19 | 9.28 | 9.19 | 5500300.0 | 9.12 |
2020-06-22 | 9.24 | 9.11 | 9.18 | 9.2 | 6144900.0 | 9.13 |
2020-06-19 | 9.25 | 9.02 | 9.25 | 9.06 | 4362500.0 | 8.99 |
2020-06-18 | 9.16 | 9.07 | 9.14 | 9.14 | 7237900.0 | 9.07 |
2020-06-17 | 9.31 | 9.18 | 9.25 | 9.26 | 6634800.0 | 9.19 |
2020-06-16 | 9.27 | 9.03 | 9.22 | 9.17 | 7317400.0 | 9.1 |
2020-06-15 | 9.09 | 8.8 | 8.86 | 9.03 | 9796700.0 | 8.96 |
2020-06-12 | 9.14 | 8.84 | 9.09 | 8.94 | 9471700.0 | 8.87 |
2020-06-11 | 9.18 | 8.73 | 9.18 | 8.76 | 13403800.0 | 8.69 |
2020-06-10 | 9.55 | 9.33 | 9.41 | 9.46 | 9596200.0 | 9.39 |
2020-06-09 | 9.38 | 9.28 | 9.34 | 9.34 | 9592100.0 | 9.27 |
2020-06-08 | 9.48 | 9.33 | 9.4 | 9.48 | 16132800.0 | 9.41 |
2020-06-05 | 9.73 | 9.59 | 9.64 | 9.62 | 8579100.0 | 9.54 |
2020-06-04 | 9.77 | 9.64 | 9.65 | 9.67 | 12431900.0 | 9.59 |
2020-06-03 | 9.88 | 9.57 | 9.57 | 9.84 | 19572200.0 | 9.76 |
2020-06-02 | 9.55 | 9.3 | 9.31 | 9.54 | 10546100.0 | 9.47 |
2020-06-01 | 9.29 | 9.16 | 9.2 | 9.27 | 5002900.0 | 9.2 |
2020-05-29 | 9.15 | 8.99 | 9.14 | 9.14 | 5962600.0 | 9.07 |
2020-05-28 | 9.09 | 8.93 | 8.95 | 8.96 | 5018000.0 | 8.89 |
2020-05-27 | 8.8 | 8.65 | 8.72 | 8.78 | 6210200.0 | 8.71 |
2020-05-26 | 8.93 | 8.81 | 8.89 | 8.81 | 4280300.0 | 8.74 |
2020-05-22 | 8.93 | 8.64 | 8.7 | 8.88 | 6752000.0 | 8.81 |
2020-05-21 | 8.77 | 8.6 | 8.66 | 8.63 | 3584700.0 | 8.56 |
2020-05-20 | 8.72 | 8.61 | 8.66 | 8.65 | 5502400.0 | 8.58 |
2020-05-19 | 8.69 | 8.59 | 8.61 | 8.59 | 5305500.0 | 8.52 |
2020-05-18 | 8.66 | 8.46 | 8.5 | 8.64 | 9242800.0 | 8.57 |
2020-05-15 | 8.42 | 8.22 | 8.22 | 8.42 | 9512000.0 | 8.35 |
2020-05-14 | 8.14 | 7.95 | 7.99 | 8.13 | 5206300.0 | 8.07 |
2020-05-13 | 8.51 | 8.23 | 8.5 | 8.29 | 5021100.0 | 8.23 |
2020-05-12 | 8.71 | 8.54 | 8.67 | 8.54 | 8219200.0 | 8.47 |
2020-05-11 | 8.52 | 8.43 | 8.49 | 8.44 | 5914700.0 | 8.37 |
2020-05-08 | 8.55 | 8.44 | 8.53 | 8.5 | 10722500.0 | 8.43 |
2020-05-07 | 8.34 | 8.24 | 8.29 | 8.32 | 3552700.0 | 8.26 |
2020-05-06 | 8.39 | 8.23 | 8.37 | 8.24 | 6031500.0 | 8.18 |
2020-05-05 | 8.36 | 8.28 | 8.3 | 8.3 | 3423800.0 | 8.24 |
2020-05-04 | 8.3 | 8.19 | 8.25 | 8.27 | 4246700.0 | 8.21 |
2020-05-01 | 8.42 | 8.22 | 8.35 | 8.32 | 5806000.0 | 8.26 |
2020-04-30 | 8.58 | 8.38 | 8.55 | 8.46 | 4313600.0 | 8.39 |
2020-04-29 | 8.46 | 8.33 | 8.39 | 8.45 | 8504800.0 | 8.38 |
2020-04-28 | 8.39 | 8.17 | 8.39 | 8.18 | 9030300.0 | 8.12 |
2020-04-27 | 8.3 | 8.19 | 8.2 | 8.28 | 4779700.0 | 8.22 |
2020-04-24 | 8.19 | 8.0 | 8.18 | 8.09 | 7700200.0 | 8.03 |
2020-04-23 | 8.39 | 8.22 | 8.29 | 8.26 | 6758900.0 | 8.2 |
2020-04-22 | 8.54 | 8.33 | 8.53 | 8.4 | 13729800.0 | 8.33 |
2020-04-21 | 8.3 | 8.05 | 8.26 | 8.16 | 11110300.0 | 8.1 |
2020-04-20 | 8.64 | 8.47 | 8.52 | 8.5 | 8840300.0 | 8.43 |
2020-04-17 | 8.73 | 8.54 | 8.61 | 8.72 | 10187000.0 | 8.65 |
2020-04-16 | 8.44 | 8.15 | 8.24 | 8.37 | 9876400.0 | 8.3 |
2020-04-15 | 8.23 | 8.04 | 8.23 | 8.11 | 6404200.0 | 8.05 |
2020-04-14 | 8.32 | 8.19 | 8.22 | 8.28 | 4691600.0 | 8.22 |
2020-04-13 | 8.14 | 7.94 | 8.13 | 8.04 | 3045100.0 | 7.98 |
2020-04-09 | 8.2 | 8.03 | 8.08 | 8.12 | 3597100.0 | 8.06 |
2020-04-08 | 8.15 | 8.02 | 8.14 | 8.07 | 4804200.0 | 8.01 |
2020-04-07 | 8.03 | 7.79 | 8.02 | 7.8 | 5843400.0 | 7.74 |
2020-04-06 | 8.01 | 7.77 | 7.82 | 7.97 | 6099900.0 | 7.91 |
2020-04-03 | 7.81 | 7.62 | 7.73 | 7.72 | 5915200.0 | 7.66 |
2020-04-02 | 7.94 | 7.7 | 7.8 | 7.93 | 9466200.0 | 7.87 |
2020-04-01 | 7.96 | 7.73 | 7.81 | 7.77 | 8389100.0 | 7.71 |
2020-03-31 | 8.29 | 7.84 | 7.87 | 8.09 | 13319000.0 | 7.95 |
2020-03-30 | 7.95 | 7.55 | 7.62 | 7.93 | 9853500.0 | 7.79 |
2020-03-27 | 7.57 | 7.24 | 7.36 | 7.4 | 11201900.0 | 7.27 |
2020-03-26 | 7.6 | 7.29 | 7.29 | 7.6 | 6824200.0 | 7.47 |
2020-03-25 | 7.6 | 7.14 | 7.33 | 7.43 | 10484700.0 | 7.3 |
2020-03-24 | 7.48 | 7.18 | 7.3 | 7.46 | 7623100.0 | 7.33 |
2020-03-23 | 7.12 | 6.75 | 7.0 | 6.79 | 11035300.0 | 6.67 |
2020-03-20 | 7.27 | 6.92 | 7.1 | 6.95 | 9338000.0 | 6.83 |
2020-03-19 | 7.28 | 6.75 | 6.81 | 7.11 | 13110000.0 | 6.99 |
2020-03-18 | 7.06 | 6.5 | 6.68 | 6.78 | 9963000.0 | 6.66 |
2020-03-17 | 6.95 | 6.55 | 6.7 | 6.86 | 7639300.0 | 6.74 |
2020-03-16 | 6.59 | 6.15 | 6.25 | 6.17 | 7565400.0 | 6.06 |
2020-03-13 | 7.04 | 6.45 | 6.99 | 6.96 | 11422400.0 | 6.84 |
2020-03-12 | 6.59 | 6.16 | 6.58 | 6.22 | 9318900.0 | 6.11 |
2020-03-11 | 7.4 | 7.02 | 7.37 | 7.12 | 7960600.0 | 7.0 |
2020-03-10 | 7.52 | 7.21 | 7.51 | 7.47 | 20980000.0 | 7.34 |
2020-03-09 | 7.42 | 7.08 | 7.16 | 7.11 | 10841900.0 | 6.99 |
2020-03-06 | 7.72 | 7.51 | 7.61 | 7.61 | 10537500.0 | 7.48 |
2020-03-05 | 7.95 | 7.79 | 7.87 | 7.84 | 5837400.0 | 7.7 |
2020-03-04 | 8.13 | 7.95 | 8.03 | 8.12 | 4128900.0 | 7.98 |
2020-03-03 | 8.27 | 7.88 | 8.16 | 7.95 | 8865400.0 | 7.81 |
2020-03-02 | 8.12 | 7.91 | 8.06 | 8.08 | 10196800.0 | 7.94 |
2020-02-28 | 8.05 | 7.77 | 7.89 | 8.04 | 11808800.0 | 7.9 |
2020-02-27 | 8.37 | 8.11 | 8.26 | 8.15 | 10160900.0 | 8.01 |
2020-02-26 | 8.82 | 8.33 | 8.41 | 8.47 | 18941600.0 | 8.32 |
2020-02-25 | 8.62 | 8.3 | 8.62 | 8.35 | 8402700.0 | 8.2 |
2020-02-24 | 8.67 | 8.48 | 8.51 | 8.59 | 7035700.0 | 8.44 |
2020-02-21 | 8.97 | 8.87 | 8.95 | 8.91 | 5265700.0 | 8.76 |
2020-02-20 | 8.99 | 8.86 | 8.98 | 8.93 | 4895600.0 | 8.77 |
2020-02-19 | 9.04 | 8.96 | 9.0 | 8.98 | 5340100.0 | 8.82 |
2020-02-18 | 9.02 | 8.93 | 8.99 | 8.99 | 4845000.0 | 8.83 |