Gerdau S.A. Common Stockのデータ
- Home
- Gerdau S.A. Common Stockの株価データ
Gerdau S.A. Common Stockの基本情報
名前 |
Gerdau S.A. Common Stock |
ティッカー |
GGB |
国 |
Brazil |
上場年 |
nan |
セクター |
Capital Goods |
Gerdau S.A. Common Stockの過去1年の値動き
Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
2021-02-16 |
4.62 |
4.52 |
4.55 |
4.56 |
2739400.0 |
4.56 |
2021-02-12 |
4.53 |
4.4 |
4.44 |
4.5 |
3576400.0 |
4.5 |
2021-02-11 |
4.55 |
4.42 |
4.49 |
4.47 |
4994500.0 |
4.47 |
2021-02-10 |
4.48 |
4.32 |
4.47 |
4.37 |
4238000.0 |
4.37 |
2021-02-09 |
4.5 |
4.33 |
4.42 |
4.49 |
3785600.0 |
4.49 |
2021-02-08 |
4.6 |
4.43 |
4.52 |
4.48 |
5110700.0 |
4.48 |
2021-02-05 |
4.55 |
4.31 |
4.32 |
4.49 |
7412900.0 |
4.49 |
2021-02-04 |
4.39 |
4.25 |
4.36 |
4.26 |
5387600.0 |
4.26 |
2021-02-03 |
4.45 |
4.33 |
4.37 |
4.36 |
4838200.0 |
4.36 |
2021-02-02 |
4.35 |
4.24 |
4.34 |
4.28 |
4210700.0 |
4.28 |
2021-02-01 |
4.31 |
4.16 |
4.29 |
4.25 |
4195300.0 |
4.25 |
2021-01-29 |
4.37 |
4.19 |
4.31 |
4.24 |
5831900.0 |
4.24 |
2021-01-28 |
4.5 |
4.29 |
4.34 |
4.47 |
4840000.0 |
4.47 |
2021-01-27 |
4.46 |
4.23 |
4.35 |
4.32 |
6816100.0 |
4.32 |
2021-01-26 |
4.67 |
4.47 |
4.64 |
4.49 |
7091600.0 |
4.49 |
2021-01-25 |
4.65 |
4.42 |
4.64 |
4.49 |
3518700.0 |
4.49 |
2021-01-22 |
4.64 |
4.52 |
4.53 |
4.63 |
4513300.0 |
4.63 |
2021-01-21 |
4.73 |
4.62 |
4.72 |
4.64 |
3338200.0 |
4.64 |
2021-01-20 |
4.78 |
4.66 |
4.75 |
4.66 |
6996400.0 |
4.66 |
2021-01-19 |
4.9 |
4.67 |
4.87 |
4.78 |
22703700.0 |
4.78 |
2021-01-15 |
5.12 |
4.84 |
5.11 |
4.87 |
9652400.0 |
4.87 |
2021-01-14 |
5.34 |
5.11 |
5.14 |
5.33 |
5481400.0 |
5.33 |
2021-01-13 |
5.1 |
4.96 |
5.04 |
5.03 |
6756200.0 |
5.03 |
2021-01-12 |
5.23 |
5.1 |
5.14 |
5.16 |
5967100.0 |
5.16 |
2021-01-11 |
5.29 |
5.13 |
5.18 |
5.16 |
5917400.0 |
5.16 |
2021-01-08 |
5.47 |
5.27 |
5.42 |
5.41 |
3750900.0 |
5.41 |
2021-01-07 |
5.46 |
5.33 |
5.45 |
5.42 |
7580400.0 |
5.42 |
2021-01-06 |
5.42 |
5.06 |
5.08 |
5.29 |
8185000.0 |
5.29 |
2021-01-05 |
5.1 |
4.88 |
4.92 |
5.05 |
5108600.0 |
5.05 |
2021-01-04 |
4.99 |
4.81 |
4.92 |
4.95 |
7277800.0 |
4.95 |
2020-12-31 |
4.76 |
4.66 |
4.75 |
4.67 |
1361100.0 |
4.67 |
2020-12-30 |
4.78 |
4.68 |
4.68 |
4.74 |
3302600.0 |
4.74 |
2020-12-29 |
4.82 |
4.65 |
4.7 |
4.71 |
4059700.0 |
4.71 |
2020-12-28 |
4.65 |
4.55 |
4.65 |
4.61 |
2718500.0 |
4.61 |
2020-12-24 |
4.66 |
4.59 |
4.64 |
4.65 |
727800.0 |
4.65 |
2020-12-23 |
4.7 |
4.61 |
4.65 |
4.65 |
1749500.0 |
4.65 |
2020-12-22 |
4.73 |
4.59 |
4.71 |
4.66 |
2859700.0 |
4.66 |
2020-12-21 |
4.84 |
4.67 |
4.68 |
4.77 |
5064300.0 |
4.74 |
2020-12-18 |
4.96 |
4.86 |
4.9 |
4.89 |
4942000.0 |
4.86 |
2020-12-17 |
4.89 |
4.77 |
4.81 |
4.8 |
4249900.0 |
4.77 |
2020-12-16 |
4.7 |
4.57 |
4.63 |
4.68 |
2318200.0 |
4.65 |
2020-12-15 |
4.72 |
4.6 |
4.65 |
4.7 |
3256500.0 |
4.67 |
2020-12-14 |
4.55 |
4.42 |
4.53 |
4.47 |
3166500.0 |
4.44 |
2020-12-11 |
4.58 |
4.51 |
4.55 |
4.55 |
2675200.0 |
4.52 |
2020-12-10 |
4.63 |
4.39 |
4.42 |
4.6 |
6756400.0 |
4.57 |
2020-12-09 |
4.54 |
4.33 |
4.52 |
4.34 |
13056800.0 |
4.31 |
2020-12-08 |
4.59 |
4.48 |
4.5 |
4.49 |
4114300.0 |
4.46 |
2020-12-07 |
4.64 |
4.51 |
4.53 |
4.56 |
5587500.0 |
4.53 |
2020-12-04 |
4.55 |
4.41 |
4.42 |
4.51 |
7995000.0 |
4.48 |
2020-12-03 |
4.47 |
4.35 |
4.47 |
4.37 |
7796300.0 |
4.34 |
2020-12-02 |
4.54 |
4.44 |
4.48 |
4.47 |
5542300.0 |
4.44 |
2020-12-01 |
4.6 |
4.39 |
4.4 |
4.57 |
6078200.0 |
4.54 |
2020-11-30 |
4.3 |
4.2 |
4.29 |
4.21 |
3997200.0 |
4.18 |
2020-11-27 |
4.31 |
4.22 |
4.27 |
4.23 |
1643200.0 |
4.2 |
2020-11-25 |
4.31 |
4.18 |
4.21 |
4.26 |
5963400.0 |
4.23 |
2020-11-24 |
4.27 |
4.1 |
4.1 |
4.23 |
7146400.0 |
4.2 |
2020-11-23 |
4.08 |
4.01 |
4.01 |
4.05 |
2290200.0 |
4.02 |
2020-11-20 |
4.02 |
3.96 |
3.96 |
3.98 |
3626200.0 |
3.95 |
2020-11-19 |
4.04 |
3.92 |
3.95 |
3.99 |
3146300.0 |
3.96 |
2020-11-18 |
4.06 |
3.9 |
4.03 |
3.91 |
3245200.0 |
3.88 |
2020-11-17 |
4.06 |
3.86 |
3.9 |
4.02 |
5343800.0 |
3.99 |
2020-11-16 |
3.89 |
3.82 |
3.86 |
3.87 |
4319500.0 |
3.84 |
2020-11-13 |
3.85 |
3.74 |
3.78 |
3.83 |
2588300.0 |
3.8 |
2020-11-12 |
3.94 |
3.75 |
3.88 |
3.8 |
3530200.0 |
3.77 |
2020-11-11 |
3.94 |
3.86 |
3.93 |
3.86 |
3384600.0 |
3.83 |
2020-11-10 |
4.03 |
3.82 |
3.97 |
3.83 |
10886300.0 |
3.8 |
2020-11-09 |
4.28 |
4.06 |
4.26 |
4.09 |
6164100.0 |
4.06 |
2020-11-06 |
4.2 |
4.02 |
4.04 |
4.19 |
5565100.0 |
4.14 |
2020-11-05 |
4.07 |
3.92 |
3.93 |
4.04 |
5851500.0 |
3.99 |
2020-11-04 |
3.99 |
3.87 |
3.98 |
3.89 |
4623200.0 |
3.84 |
2020-11-03 |
4.06 |
3.92 |
3.93 |
4.03 |
7655200.0 |
3.98 |
2020-11-02 |
3.94 |
3.85 |
3.86 |
3.89 |
2721400.0 |
3.84 |
2020-10-30 |
3.88 |
3.76 |
3.87 |
3.81 |
7854700.0 |
3.76 |
2020-10-29 |
3.95 |
3.74 |
3.78 |
3.91 |
4378800.0 |
3.86 |
2020-10-28 |
4.01 |
3.83 |
3.99 |
3.84 |
9481900.0 |
3.79 |
2020-10-27 |
4.24 |
4.1 |
4.12 |
4.2 |
9835500.0 |
4.15 |
2020-10-26 |
4.17 |
4.04 |
4.12 |
4.1 |
2317800.0 |
4.05 |
2020-10-23 |
4.17 |
4.06 |
4.09 |
4.14 |
4445400.0 |
4.09 |
2020-10-22 |
4.19 |
4.1 |
4.14 |
4.11 |
5401500.0 |
4.06 |
2020-10-21 |
4.16 |
4.07 |
4.08 |
4.08 |
2283300.0 |
4.03 |
2020-10-20 |
4.16 |
4.05 |
4.05 |
4.07 |
3586300.0 |
4.02 |
2020-10-19 |
4.2 |
4.0 |
4.08 |
4.04 |
6999900.0 |
3.99 |
2020-10-16 |
4.11 |
4.02 |
4.07 |
4.06 |
2910100.0 |
4.01 |
2020-10-15 |
4.06 |
3.84 |
3.85 |
4.02 |
3374900.0 |
3.97 |
2020-10-14 |
3.98 |
3.92 |
3.97 |
3.94 |
4689600.0 |
3.89 |
2020-10-13 |
3.97 |
3.84 |
3.89 |
3.95 |
4680600.0 |
3.9 |
2020-10-12 |
3.98 |
3.92 |
3.96 |
3.95 |
1944300.0 |
3.9 |
2020-10-09 |
4.0 |
3.87 |
3.98 |
3.92 |
8139200.0 |
3.87 |
2020-10-08 |
4.04 |
3.9 |
3.97 |
3.97 |
5710000.0 |
3.92 |
2020-10-07 |
4.06 |
3.91 |
4.0 |
3.92 |
5528000.0 |
3.87 |
2020-10-06 |
3.97 |
3.8 |
3.95 |
3.84 |
5652700.0 |
3.79 |
2020-10-05 |
3.92 |
3.68 |
3.7 |
3.91 |
5560400.0 |
3.86 |
2020-10-02 |
3.68 |
3.57 |
3.57 |
3.62 |
3676600.0 |
3.58 |
2020-10-01 |
3.69 |
3.57 |
3.66 |
3.62 |
4117700.0 |
3.58 |
2020-09-30 |
3.77 |
3.62 |
3.62 |
3.7 |
5325100.0 |
3.66 |
2020-09-29 |
3.68 |
3.52 |
3.64 |
3.52 |
6768300.0 |
3.48 |
2020-09-28 |
3.79 |
3.58 |
3.77 |
3.62 |
8569400.0 |
3.58 |
2020-09-25 |
3.72 |
3.62 |
3.62 |
3.67 |
4451100.0 |
3.63 |
2020-09-24 |
3.78 |
3.62 |
3.66 |
3.71 |
4587900.0 |
3.67 |
2020-09-23 |
3.78 |
3.66 |
3.7 |
3.68 |
4690500.0 |
3.64 |
2020-09-22 |
3.83 |
3.73 |
3.82 |
3.78 |
3737400.0 |
3.74 |
2020-09-21 |
3.91 |
3.74 |
3.89 |
3.78 |
12404000.0 |
3.74 |
2020-09-18 |
4.12 |
3.88 |
4.08 |
3.9 |
7349400.0 |
3.85 |
2020-09-17 |
4.17 |
3.94 |
3.97 |
4.12 |
7323500.0 |
4.07 |
2020-09-16 |
4.1 |
3.97 |
4.03 |
4.04 |
6038600.0 |
3.99 |
2020-09-15 |
4.09 |
3.85 |
3.85 |
4.05 |
8860000.0 |
4.0 |
2020-09-14 |
3.87 |
3.74 |
3.81 |
3.86 |
3670300.0 |
3.81 |
2020-09-11 |
3.89 |
3.73 |
3.77 |
3.73 |
4557000.0 |
3.69 |
2020-09-10 |
3.94 |
3.72 |
3.84 |
3.74 |
5637100.0 |
3.7 |
2020-09-09 |
3.93 |
3.82 |
3.83 |
3.87 |
6436500.0 |
3.82 |
2020-09-08 |
3.73 |
3.59 |
3.63 |
3.67 |
6176900.0 |
3.63 |
2020-09-04 |
3.82 |
3.59 |
3.71 |
3.76 |
8621600.0 |
3.72 |
2020-09-03 |
3.79 |
3.61 |
3.71 |
3.68 |
5993600.0 |
3.64 |
2020-09-02 |
3.77 |
3.62 |
3.77 |
3.67 |
3523200.0 |
3.63 |
2020-09-01 |
3.74 |
3.56 |
3.58 |
3.73 |
4544500.0 |
3.69 |
2020-08-31 |
3.6 |
3.49 |
3.6 |
3.5 |
2613600.0 |
3.46 |
2020-08-28 |
3.63 |
3.48 |
3.49 |
3.63 |
3309100.0 |
3.59 |
2020-08-27 |
3.53 |
3.39 |
3.53 |
3.49 |
4351100.0 |
3.45 |
2020-08-26 |
3.64 |
3.42 |
3.59 |
3.49 |
6013900.0 |
3.45 |
2020-08-25 |
3.57 |
3.44 |
3.5 |
3.57 |
3995300.0 |
3.53 |
2020-08-24 |
3.56 |
3.48 |
3.53 |
3.54 |
3347200.0 |
3.5 |
2020-08-21 |
3.59 |
3.46 |
3.58 |
3.52 |
6450500.0 |
3.48 |
2020-08-20 |
3.68 |
3.46 |
3.49 |
3.67 |
8808400.0 |
3.63 |
2020-08-19 |
3.71 |
3.58 |
3.63 |
3.62 |
10295300.0 |
3.58 |
2020-08-18 |
3.6 |
3.37 |
3.38 |
3.59 |
8815600.0 |
3.55 |
2020-08-17 |
3.42 |
3.25 |
3.36 |
3.27 |
4474600.0 |
3.23 |
2020-08-14 |
3.35 |
3.27 |
3.32 |
3.32 |
3715300.0 |
3.28 |
2020-08-13 |
3.41 |
3.32 |
3.39 |
3.33 |
2333200.0 |
3.29 |
2020-08-12 |
3.42 |
3.25 |
3.39 |
3.32 |
5028700.0 |
3.28 |
2020-08-11 |
3.45 |
3.34 |
3.4 |
3.35 |
5912700.0 |
3.31 |
2020-08-10 |
3.38 |
3.28 |
3.34 |
3.36 |
3686600.0 |
3.32 |
2020-08-07 |
3.36 |
3.2 |
3.32 |
3.26 |
6970300.0 |
3.22 |
2020-08-06 |
3.47 |
3.36 |
3.45 |
3.38 |
4027600.0 |
3.34 |
2020-08-05 |
3.6 |
3.45 |
3.47 |
3.48 |
16076900.0 |
3.44 |
2020-08-04 |
3.34 |
3.22 |
3.26 |
3.31 |
6118400.0 |
3.27 |
2020-08-03 |
3.38 |
3.27 |
3.34 |
3.3 |
10234100.0 |
3.26 |
2020-07-31 |
3.41 |
3.33 |
3.4 |
3.34 |
5631100.0 |
3.3 |
2020-07-30 |
3.49 |
3.37 |
3.44 |
3.46 |
2931800.0 |
3.42 |
2020-07-29 |
3.54 |
3.46 |
3.5 |
3.48 |
4743200.0 |
3.44 |
2020-07-28 |
3.48 |
3.4 |
3.42 |
3.44 |
4652600.0 |
3.4 |
2020-07-27 |
3.5 |
3.34 |
3.35 |
3.49 |
16090900.0 |
3.45 |
2020-07-24 |
3.32 |
3.08 |
3.11 |
3.31 |
8619500.0 |
3.27 |
2020-07-23 |
3.29 |
3.13 |
3.27 |
3.16 |
6475000.0 |
3.12 |
2020-07-22 |
3.3 |
3.12 |
3.15 |
3.3 |
7551400.0 |
3.26 |
2020-07-21 |
3.13 |
3.06 |
3.1 |
3.1 |
3778900.0 |
3.06 |
2020-07-20 |
3.09 |
3.03 |
3.05 |
3.07 |
2959000.0 |
3.03 |
2020-07-17 |
3.1 |
3.03 |
3.09 |
3.04 |
2253200.0 |
3.0 |
2020-07-16 |
3.09 |
3.02 |
3.07 |
3.05 |
2634800.0 |
3.01 |
2020-07-15 |
3.18 |
3.06 |
3.17 |
3.1 |
5186800.0 |
3.06 |
2020-07-14 |
3.17 |
2.96 |
3.0 |
3.14 |
12454600.0 |
3.1 |
2020-07-13 |
3.2 |
3.01 |
3.16 |
3.02 |
4896300.0 |
2.98 |
2020-07-10 |
3.08 |
2.99 |
3.0 |
3.06 |
15855500.0 |
3.02 |
2020-07-09 |
3.06 |
2.94 |
3.04 |
3.03 |
11685300.0 |
2.99 |
2020-07-08 |
3.05 |
2.96 |
3.01 |
3.02 |
12608100.0 |
2.98 |
2020-07-07 |
3.04 |
2.93 |
3.04 |
2.94 |
9383600.0 |
2.91 |
2020-07-06 |
3.09 |
3.01 |
3.07 |
3.05 |
5516500.0 |
3.01 |
2020-07-02 |
3.05 |
2.94 |
2.98 |
2.96 |
6228700.0 |
2.92 |
2020-07-01 |
3.01 |
2.86 |
2.97 |
2.91 |
9106800.0 |
2.88 |
2020-06-30 |
2.99 |
2.83 |
2.86 |
2.96 |
5541100.0 |
2.92 |
2020-06-29 |
2.91 |
2.79 |
2.84 |
2.88 |
5638400.0 |
2.85 |
2020-06-26 |
2.93 |
2.75 |
2.89 |
2.77 |
8766200.0 |
2.74 |
2020-06-25 |
3.01 |
2.86 |
2.98 |
2.98 |
6228600.0 |
2.94 |
2020-06-24 |
3.06 |
2.88 |
2.98 |
2.98 |
20715700.0 |
2.94 |
2020-06-23 |
3.17 |
2.99 |
3.0 |
3.03 |
16532500.0 |
2.99 |
2020-06-22 |
2.99 |
2.86 |
2.91 |
2.88 |
6092700.0 |
2.85 |
2020-06-19 |
3.08 |
2.86 |
2.93 |
2.89 |
13480700.0 |
2.86 |
2020-06-18 |
2.86 |
2.7 |
2.75 |
2.85 |
9238200.0 |
2.82 |
2020-06-17 |
2.89 |
2.78 |
2.82 |
2.83 |
6615100.0 |
2.8 |
2020-06-16 |
2.9 |
2.74 |
2.84 |
2.89 |
17325600.0 |
2.86 |
2020-06-15 |
2.72 |
2.54 |
2.56 |
2.67 |
6683000.0 |
2.64 |
2020-06-12 |
2.84 |
2.66 |
2.77 |
2.75 |
7957200.0 |
2.72 |
2020-06-11 |
2.87 |
2.57 |
2.87 |
2.59 |
6762000.0 |
2.56 |
2020-06-10 |
3.09 |
2.91 |
3.07 |
2.92 |
11882900.0 |
2.89 |
2020-06-09 |
3.11 |
3.03 |
3.06 |
3.09 |
10314800.0 |
3.05 |
2020-06-08 |
3.23 |
3.1 |
3.11 |
3.22 |
14288100.0 |
3.18 |
2020-06-05 |
3.24 |
3.06 |
3.2 |
3.1 |
11527300.0 |
3.06 |
2020-06-04 |
3.09 |
2.95 |
3.03 |
3.03 |
9330800.0 |
2.99 |
2020-06-03 |
3.1 |
2.82 |
2.86 |
3.04 |
44471100.0 |
3.0 |
2020-06-02 |
2.79 |
2.63 |
2.63 |
2.75 |
7836700.0 |
2.72 |
2020-06-01 |
2.56 |
2.49 |
2.52 |
2.52 |
5031300.0 |
2.49 |
2020-05-29 |
2.54 |
2.39 |
2.49 |
2.5 |
7847000.0 |
2.47 |
2020-05-28 |
2.57 |
2.42 |
2.55 |
2.52 |
10082700.0 |
2.49 |
2020-05-27 |
2.54 |
2.33 |
2.35 |
2.54 |
9598000.0 |
2.51 |
2020-05-26 |
2.39 |
2.22 |
2.37 |
2.24 |
9638800.0 |
2.21 |
2020-05-22 |
2.13 |
2.05 |
2.13 |
2.1 |
4614100.0 |
2.08 |
2020-05-21 |
2.22 |
2.08 |
2.14 |
2.14 |
7410200.0 |
2.11 |
2020-05-20 |
2.19 |
2.1 |
2.13 |
2.1 |
7795500.0 |
2.08 |
2020-05-19 |
2.16 |
2.06 |
2.11 |
2.08 |
5821400.0 |
2.06 |
2020-05-18 |
2.12 |
2.01 |
2.02 |
2.1 |
10732100.0 |
2.08 |
2020-05-15 |
2.03 |
1.88 |
1.99 |
1.9 |
7572400.0 |
1.88 |
2020-05-14 |
2.04 |
1.84 |
1.87 |
2.03 |
19424500.0 |
2.01 |
2020-05-13 |
2.09 |
1.94 |
2.09 |
1.96 |
6673400.0 |
1.94 |
2020-05-12 |
2.23 |
2.06 |
2.2 |
2.07 |
7772100.0 |
2.05 |
2020-05-11 |
2.25 |
2.14 |
2.22 |
2.15 |
8453000.0 |
2.12 |
2020-05-08 |
2.32 |
2.19 |
2.22 |
2.29 |
25185100.0 |
2.26 |
2020-05-07 |
2.18 |
2.06 |
2.07 |
2.14 |
10694900.0 |
2.11 |
2020-05-06 |
2.11 |
1.95 |
2.04 |
2.04 |
6354400.0 |
2.02 |
2020-05-05 |
2.19 |
2.05 |
2.14 |
2.07 |
7198500.0 |
2.05 |
2020-05-04 |
2.1 |
1.99 |
2.02 |
2.1 |
4768700.0 |
2.08 |
2020-05-01 |
2.11 |
2.01 |
2.1 |
2.06 |
2236800.0 |
2.04 |
2020-04-30 |
2.24 |
2.14 |
2.21 |
2.15 |
5552600.0 |
2.12 |
2020-04-29 |
2.38 |
2.25 |
2.25 |
2.32 |
6681300.0 |
2.29 |
2020-04-28 |
2.22 |
2.08 |
2.11 |
2.17 |
12964600.0 |
2.14 |
2020-04-27 |
2.07 |
1.95 |
2.01 |
2.03 |
6509200.0 |
2.01 |
2020-04-24 |
2.13 |
1.9 |
2.13 |
1.95 |
14303700.0 |
1.93 |
2020-04-23 |
2.27 |
2.14 |
2.17 |
2.16 |
7347400.0 |
2.13 |
2020-04-22 |
2.22 |
2.14 |
2.18 |
2.15 |
7428200.0 |
2.12 |
2020-04-21 |
2.18 |
2.06 |
2.16 |
2.14 |
5803000.0 |
2.11 |
2020-04-20 |
2.33 |
2.2 |
2.28 |
2.2 |
11922500.0 |
2.17 |
2020-04-17 |
2.38 |
2.27 |
2.3 |
2.34 |
6788800.0 |
2.31 |
2020-04-16 |
2.22 |
2.1 |
2.2 |
2.19 |
10751500.0 |
2.16 |
2020-04-15 |
2.2 |
2.08 |
2.11 |
2.17 |
6651000.0 |
2.14 |
2020-04-14 |
2.3 |
2.19 |
2.24 |
2.24 |
8441600.0 |
2.21 |
2020-04-13 |
2.18 |
2.0 |
2.06 |
2.14 |
13194900.0 |
2.11 |
2020-04-09 |
2.23 |
2.07 |
2.19 |
2.14 |
24591100.0 |
2.11 |
2020-04-08 |
2.17 |
1.96 |
1.99 |
2.14 |
12932800.0 |
2.11 |
2020-04-07 |
2.06 |
1.94 |
2.0 |
1.97 |
7774800.0 |
1.95 |
2020-04-06 |
1.93 |
1.78 |
1.83 |
1.84 |
13461300.0 |
1.82 |
2020-04-03 |
1.85 |
1.7 |
1.83 |
1.73 |
7744100.0 |
1.71 |
2020-04-02 |
1.94 |
1.8 |
1.85 |
1.86 |
10160900.0 |
1.84 |
2020-04-01 |
1.9 |
1.77 |
1.85 |
1.77 |
11546000.0 |
1.75 |
2020-03-31 |
2.05 |
1.89 |
1.93 |
1.91 |
36561200.0 |
1.89 |
2020-03-30 |
2.0 |
1.86 |
1.98 |
1.87 |
10430900.0 |
1.85 |
2020-03-27 |
2.11 |
1.98 |
2.04 |
2.0 |
10752900.0 |
1.98 |
2020-03-26 |
2.29 |
2.07 |
2.25 |
2.2 |
15361200.0 |
2.17 |
2020-03-25 |
2.16 |
1.87 |
1.97 |
2.1 |
19479900.0 |
2.08 |
2020-03-24 |
1.94 |
1.81 |
1.84 |
1.92 |
10739800.0 |
1.9 |
2020-03-23 |
1.79 |
1.65 |
1.75 |
1.72 |
11632900.0 |
1.7 |
2020-03-20 |
2.06 |
1.77 |
2.03 |
1.84 |
9745700.0 |
1.82 |
2020-03-19 |
2.04 |
1.68 |
1.73 |
1.93 |
10618500.0 |
1.91 |
2020-03-18 |
2.03 |
1.72 |
1.91 |
1.81 |
7434100.0 |
1.79 |
2020-03-17 |
2.29 |
2.02 |
2.17 |
2.21 |
7920800.0 |
2.18 |
2020-03-16 |
2.31 |
1.87 |
1.95 |
2.15 |
7464300.0 |
2.12 |
2020-03-13 |
2.62 |
2.19 |
2.61 |
2.59 |
8773400.0 |
2.56 |
2020-03-12 |
2.35 |
1.82 |
2.27 |
2.24 |
16127200.0 |
2.21 |
2020-03-11 |
3.0 |
2.52 |
2.93 |
2.72 |
17407600.0 |
2.69 |
2020-03-10 |
3.08 |
2.81 |
3.05 |
3.04 |
12603500.0 |
3.0 |
2020-03-09 |
3.22 |
2.81 |
3.08 |
2.82 |
11902200.0 |
2.79 |
2020-03-06 |
3.57 |
3.38 |
3.46 |
3.46 |
10899100.0 |
3.42 |
2020-03-05 |
3.88 |
3.61 |
3.85 |
3.74 |
14437500.0 |
3.7 |
2020-03-04 |
4.05 |
3.85 |
3.98 |
4.01 |
12356200.0 |
3.96 |
2020-03-03 |
4.02 |
3.75 |
3.91 |
3.84 |
17803100.0 |
3.79 |
2020-03-02 |
3.91 |
3.72 |
3.82 |
3.85 |
15768100.0 |
3.8 |
2020-02-28 |
3.76 |
3.59 |
3.65 |
3.74 |
26873300.0 |
3.69 |
2020-02-27 |
3.96 |
3.73 |
3.75 |
3.74 |
12537900.0 |
3.69 |
2020-02-26 |
4.15 |
3.83 |
4.05 |
3.85 |
17539900.0 |
3.8 |
2020-02-25 |
4.26 |
3.99 |
4.25 |
4.01 |
15812000.0 |
3.95 |
2020-02-24 |
4.25 |
4.08 |
4.13 |
4.23 |
7946000.0 |
4.17 |
2020-02-21 |
4.45 |
4.28 |
4.32 |
4.38 |
9654100.0 |
4.32 |
2020-02-20 |
4.59 |
4.42 |
4.57 |
4.45 |
9681500.0 |
4.39 |
2020-02-19 |
4.76 |
4.58 |
4.58 |
4.71 |
15388500.0 |
4.65 |
2020-02-18 |
4.72 |
4.6 |
4.66 |
4.67 |
8863800.0 |
4.61 |