名前 | ICICI Bank Limited Common Stock |
ティッカー | IBN |
国 | India |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 18.47 | 18.04 | 18.41 | 18.12 | 8958700.0 | 18.12 |
2021-02-12 | 18.31 | 17.92 | 17.95 | 18.1 | 10645000.0 | 18.1 |
2021-02-11 | 17.66 | 17.47 | 17.66 | 17.55 | 9379300.0 | 17.55 |
2021-02-10 | 17.69 | 17.46 | 17.66 | 17.61 | 16946100.0 | 17.61 |
2021-02-09 | 17.74 | 17.51 | 17.54 | 17.72 | 13692300.0 | 17.72 |
2021-02-08 | 17.67 | 17.49 | 17.59 | 17.65 | 14241800.0 | 17.65 |
2021-02-05 | 17.56 | 17.1 | 17.1 | 17.56 | 12043200.0 | 17.56 |
2021-02-04 | 17.35 | 17.16 | 17.3 | 17.35 | 5981000.0 | 17.35 |
2021-02-03 | 17.44 | 17.12 | 17.34 | 17.24 | 9514500.0 | 17.24 |
2021-02-02 | 17.46 | 17.11 | 17.16 | 17.34 | 15044100.0 | 17.34 |
2021-02-01 | 17.0 | 16.6 | 16.7 | 17.0 | 16938000.0 | 17.0 |
2021-01-29 | 15.14 | 14.85 | 14.98 | 15.1 | 16391000.0 | 15.1 |
2021-01-28 | 14.98 | 14.62 | 14.65 | 14.94 | 10671700.0 | 14.94 |
2021-01-27 | 14.48 | 14.2 | 14.48 | 14.32 | 12450600.0 | 14.32 |
2021-01-26 | 14.88 | 14.61 | 14.74 | 14.87 | 7875200.0 | 14.87 |
2021-01-25 | 14.97 | 14.62 | 14.95 | 14.8 | 7454900.0 | 14.8 |
2021-01-22 | 15.04 | 14.68 | 14.77 | 14.97 | 12459100.0 | 14.97 |
2021-01-21 | 15.39 | 15.21 | 15.28 | 15.32 | 11810500.0 | 15.32 |
2021-01-20 | 15.33 | 15.16 | 15.19 | 15.32 | 5532000.0 | 15.32 |
2021-01-19 | 15.11 | 14.92 | 15.1 | 15.08 | 6197200.0 | 15.08 |
2021-01-15 | 15.0 | 14.81 | 14.92 | 14.97 | 5938100.0 | 14.97 |
2021-01-14 | 15.23 | 15.08 | 15.2 | 15.14 | 4537100.0 | 15.14 |
2021-01-13 | 15.34 | 15.12 | 15.31 | 15.28 | 6247700.0 | 15.28 |
2021-01-12 | 15.21 | 14.94 | 14.94 | 15.21 | 15854600.0 | 15.21 |
2021-01-11 | 14.95 | 14.82 | 14.89 | 14.87 | 5127400.0 | 14.87 |
2021-01-08 | 15.01 | 14.82 | 14.98 | 14.98 | 6407200.0 | 14.98 |
2021-01-07 | 14.98 | 14.81 | 14.9 | 14.89 | 14000400.0 | 14.89 |
2021-01-06 | 15.23 | 15.0 | 15.06 | 15.16 | 13355100.0 | 15.16 |
2021-01-05 | 14.9 | 14.73 | 14.73 | 14.8 | 6422500.0 | 14.8 |
2021-01-04 | 14.79 | 14.39 | 14.69 | 14.44 | 9199800.0 | 14.44 |
2020-12-31 | 14.88 | 14.7 | 14.78 | 14.86 | 5189500.0 | 14.86 |
2020-12-30 | 14.71 | 14.56 | 14.56 | 14.66 | 11739400.0 | 14.66 |
2020-12-29 | 14.72 | 14.46 | 14.51 | 14.56 | 13230900.0 | 14.56 |
2020-12-28 | 14.35 | 14.17 | 14.22 | 14.26 | 9931300.0 | 14.26 |
2020-12-24 | 14.08 | 13.96 | 14.08 | 13.99 | 2111100.0 | 13.99 |
2020-12-23 | 13.93 | 13.77 | 13.78 | 13.87 | 5721800.0 | 13.87 |
2020-12-22 | 13.74 | 13.63 | 13.74 | 13.66 | 5418900.0 | 13.66 |
2020-12-21 | 13.73 | 13.44 | 13.52 | 13.68 | 9328800.0 | 13.68 |
2020-12-18 | 14.2 | 14.1 | 14.17 | 14.12 | 7027700.0 | 14.12 |
2020-12-17 | 14.13 | 14.03 | 14.13 | 14.08 | 5458200.0 | 14.08 |
2020-12-16 | 14.17 | 14.01 | 14.16 | 14.17 | 8070300.0 | 14.17 |
2020-12-15 | 14.35 | 14.16 | 14.2 | 14.33 | 5813700.0 | 14.33 |
2020-12-14 | 14.51 | 14.27 | 14.42 | 14.29 | 8314300.0 | 14.29 |
2020-12-11 | 14.16 | 14.04 | 14.05 | 14.1 | 5953600.0 | 14.1 |
2020-12-10 | 13.92 | 13.77 | 13.88 | 13.91 | 7201700.0 | 13.91 |
2020-12-09 | 14.06 | 13.88 | 14.01 | 13.97 | 8892700.0 | 13.97 |
2020-12-08 | 13.93 | 13.76 | 13.87 | 13.87 | 5327700.0 | 13.87 |
2020-12-07 | 14.04 | 13.75 | 13.86 | 13.95 | 10189100.0 | 13.95 |
2020-12-04 | 13.85 | 13.68 | 13.73 | 13.83 | 13221800.0 | 13.83 |
2020-12-03 | 13.36 | 13.13 | 13.3 | 13.16 | 11117300.0 | 13.16 |
2020-12-02 | 13.37 | 13.08 | 13.17 | 13.27 | 7203100.0 | 13.27 |
2020-12-01 | 13.45 | 13.24 | 13.26 | 13.39 | 9956600.0 | 13.39 |
2020-11-30 | 12.93 | 12.78 | 12.92 | 12.86 | 7213900.0 | 12.86 |
2020-11-27 | 13.19 | 12.95 | 13.07 | 13.0 | 5301400.0 | 13.0 |
2020-11-25 | 13.04 | 12.86 | 12.95 | 13.0 | 8772200.0 | 13.0 |
2020-11-24 | 13.23 | 13.07 | 13.11 | 13.2 | 10485700.0 | 13.2 |
2020-11-23 | 12.85 | 12.7 | 12.77 | 12.81 | 8859200.0 | 12.81 |
2020-11-20 | 13.13 | 12.9 | 13.05 | 12.95 | 5645500.0 | 12.95 |
2020-11-19 | 13.1 | 12.95 | 13.04 | 13.03 | 8964600.0 | 13.03 |
2020-11-18 | 13.65 | 13.26 | 13.54 | 13.27 | 14964100.0 | 13.27 |
2020-11-17 | 13.48 | 13.21 | 13.21 | 13.43 | 21519600.0 | 13.43 |
2020-11-16 | 13.53 | 13.37 | 13.43 | 13.45 | 4570000.0 | 13.45 |
2020-11-13 | 13.18 | 12.99 | 13.14 | 13.18 | 4627300.0 | 13.18 |
2020-11-12 | 12.98 | 12.8 | 12.94 | 12.87 | 6766400.0 | 12.87 |
2020-11-11 | 13.28 | 13.12 | 13.28 | 13.2 | 5018200.0 | 13.2 |
2020-11-10 | 13.35 | 13.15 | 13.29 | 13.25 | 6946000.0 | 13.25 |
2020-11-09 | 13.89 | 13.22 | 13.29 | 13.44 | 22308500.0 | 13.44 |
2020-11-06 | 12.22 | 11.98 | 12.2 | 12.13 | 7673500.0 | 12.13 |
2020-11-05 | 12.14 | 11.94 | 11.96 | 12.1 | 8703800.0 | 12.1 |
2020-11-04 | 12.13 | 11.8 | 11.8 | 12.0 | 10282300.0 | 12.0 |
2020-11-03 | 12.28 | 11.96 | 12.22 | 11.97 | 5764500.0 | 11.97 |
2020-11-02 | 11.59 | 11.24 | 11.27 | 11.56 | 13526200.0 | 11.56 |
2020-10-30 | 10.68 | 10.47 | 10.62 | 10.55 | 8126300.0 | 10.55 |
2020-10-29 | 10.71 | 10.55 | 10.68 | 10.67 | 7976300.0 | 10.67 |
2020-10-28 | 10.79 | 10.51 | 10.74 | 10.56 | 6605300.0 | 10.56 |
2020-10-27 | 11.28 | 11.1 | 11.19 | 11.16 | 4422000.0 | 11.16 |
2020-10-26 | 11.12 | 10.95 | 11.12 | 11.08 | 4634500.0 | 11.08 |
2020-10-23 | 11.51 | 11.42 | 11.46 | 11.47 | 4515000.0 | 11.47 |
2020-10-22 | 11.4 | 11.26 | 11.35 | 11.35 | 6458500.0 | 11.35 |
2020-10-21 | 11.5 | 11.41 | 11.46 | 11.46 | 4162400.0 | 11.46 |
2020-10-20 | 11.43 | 11.3 | 11.35 | 11.38 | 3764400.0 | 11.38 |
2020-10-19 | 11.47 | 11.29 | 11.43 | 11.29 | 5878500.0 | 11.29 |
2020-10-16 | 10.98 | 10.87 | 10.89 | 10.96 | 3457400.0 | 10.96 |
2020-10-15 | 10.87 | 10.71 | 10.76 | 10.87 | 6166100.0 | 10.87 |
2020-10-14 | 11.24 | 11.1 | 11.1 | 11.13 | 6527800.0 | 11.13 |
2020-10-13 | 10.87 | 10.78 | 10.86 | 10.87 | 3921400.0 | 10.87 |
2020-10-12 | 11.07 | 11.0 | 11.01 | 11.05 | 9956200.0 | 11.05 |
2020-10-09 | 11.16 | 10.97 | 11.08 | 11.04 | 5763000.0 | 11.04 |
2020-10-08 | 10.9 | 10.7 | 10.74 | 10.81 | 8090800.0 | 10.81 |
2020-10-07 | 10.66 | 10.5 | 10.52 | 10.63 | 5311300.0 | 10.63 |
2020-10-06 | 10.59 | 10.38 | 10.53 | 10.39 | 9058700.0 | 10.39 |
2020-10-05 | 10.47 | 10.28 | 10.28 | 10.45 | 6279000.0 | 10.45 |
2020-10-02 | 10.33 | 10.05 | 10.08 | 10.24 | 6423800.0 | 10.24 |
2020-10-01 | 10.28 | 10.11 | 10.11 | 10.25 | 3202900.0 | 10.25 |
2020-09-30 | 9.89 | 9.7 | 9.76 | 9.83 | 4201900.0 | 9.83 |
2020-09-29 | 9.88 | 9.77 | 9.84 | 9.85 | 4770100.0 | 9.85 |
2020-09-28 | 9.94 | 9.81 | 9.9 | 9.82 | 5601800.0 | 9.82 |
2020-09-25 | 9.61 | 9.39 | 9.48 | 9.6 | 5406200.0 | 9.6 |
2020-09-24 | 9.4 | 9.16 | 9.2 | 9.3 | 10857400.0 | 9.3 |
2020-09-23 | 9.68 | 9.48 | 9.68 | 9.49 | 6242800.0 | 9.49 |
2020-09-22 | 9.77 | 9.58 | 9.76 | 9.73 | 5540900.0 | 9.73 |
2020-09-21 | 9.71 | 9.45 | 9.6 | 9.71 | 7874200.0 | 9.71 |
2020-09-18 | 10.09 | 9.96 | 10.07 | 10.04 | 5206100.0 | 10.04 |
2020-09-17 | 10.13 | 10.01 | 10.06 | 10.1 | 4636300.0 | 10.1 |
2020-09-16 | 10.35 | 10.19 | 10.23 | 10.21 | 5863100.0 | 10.21 |
2020-09-15 | 10.23 | 10.11 | 10.15 | 10.17 | 6518300.0 | 10.17 |
2020-09-14 | 10.04 | 9.9 | 10.04 | 9.96 | 5240200.0 | 9.96 |
2020-09-11 | 10.2 | 10.0 | 10.15 | 10.1 | 6941100.0 | 10.1 |
2020-09-10 | 10.32 | 10.04 | 10.28 | 10.05 | 4913000.0 | 10.05 |
2020-09-09 | 10.27 | 10.12 | 10.16 | 10.18 | 13596400.0 | 10.18 |
2020-09-08 | 10.35 | 10.13 | 10.19 | 10.22 | 6486500.0 | 10.22 |
2020-09-04 | 10.45 | 10.04 | 10.44 | 10.32 | 12346100.0 | 10.32 |
2020-09-03 | 10.69 | 10.31 | 10.65 | 10.41 | 12556000.0 | 10.41 |
2020-09-02 | 10.88 | 10.69 | 10.84 | 10.85 | 5141000.0 | 10.85 |
2020-09-01 | 10.92 | 10.77 | 10.85 | 10.88 | 5619000.0 | 10.88 |
2020-08-31 | 10.79 | 10.67 | 10.78 | 10.74 | 6605700.0 | 10.74 |
2020-08-28 | 11.28 | 11.14 | 11.17 | 11.24 | 8669100.0 | 11.24 |
2020-08-27 | 10.79 | 10.6 | 10.65 | 10.68 | 19350700.0 | 10.68 |
2020-08-26 | 10.69 | 10.43 | 10.69 | 10.53 | 12164600.0 | 10.53 |
2020-08-25 | 10.69 | 10.43 | 10.53 | 10.68 | 10640800.0 | 10.68 |
2020-08-24 | 10.52 | 10.37 | 10.42 | 10.38 | 10034400.0 | 10.38 |
2020-08-21 | 10.18 | 9.99 | 10.09 | 10.17 | 13851500.0 | 10.17 |
2020-08-20 | 10.08 | 9.87 | 9.9 | 10.05 | 8027800.0 | 10.05 |
2020-08-19 | 10.19 | 10.03 | 10.15 | 10.05 | 7421700.0 | 10.05 |
2020-08-18 | 10.24 | 10.02 | 10.08 | 10.22 | 23239400.0 | 10.22 |
2020-08-17 | 9.94 | 9.68 | 9.79 | 9.92 | 14388700.0 | 9.92 |
2020-08-14 | 9.91 | 9.75 | 9.84 | 9.76 | 5787800.0 | 9.76 |
2020-08-13 | 10.14 | 10.01 | 10.04 | 10.08 | 6891600.0 | 10.08 |
2020-08-12 | 10.12 | 9.99 | 10.02 | 10.11 | 7655600.0 | 10.11 |
2020-08-11 | 10.19 | 9.89 | 9.96 | 10.14 | 10476600.0 | 10.14 |
2020-08-10 | 10.14 | 9.75 | 9.78 | 9.96 | 7906400.0 | 9.96 |
2020-08-07 | 9.65 | 9.53 | 9.59 | 9.62 | 3706900.0 | 9.62 |
2020-08-06 | 9.69 | 9.5 | 9.58 | 9.62 | 5306200.0 | 9.62 |
2020-08-05 | 9.55 | 9.45 | 9.53 | 9.49 | 4020300.0 | 9.49 |
2020-08-04 | 9.52 | 9.34 | 9.45 | 9.38 | 5496000.0 | 9.38 |
2020-08-03 | 9.33 | 9.22 | 9.32 | 9.3 | 5103300.0 | 9.3 |
2020-07-31 | 9.39 | 9.25 | 9.39 | 9.39 | 6463600.0 | 9.39 |
2020-07-30 | 9.37 | 9.2 | 9.31 | 9.35 | 5972300.0 | 9.35 |
2020-07-29 | 9.57 | 9.48 | 9.55 | 9.56 | 5353000.0 | 9.56 |
2020-07-28 | 9.63 | 9.49 | 9.6 | 9.56 | 9919800.0 | 9.56 |
2020-07-27 | 9.9 | 9.64 | 9.69 | 9.85 | 10192000.0 | 9.85 |
2020-07-24 | 10.31 | 10.13 | 10.2 | 10.28 | 2656500.0 | 10.28 |
2020-07-23 | 10.65 | 10.31 | 10.65 | 10.35 | 4737200.0 | 10.35 |
2020-07-22 | 10.45 | 10.27 | 10.33 | 10.4 | 8473300.0 | 10.4 |
2020-07-21 | 10.68 | 10.34 | 10.34 | 10.6 | 16445600.0 | 10.6 |
2020-07-20 | 10.07 | 9.64 | 9.66 | 10.02 | 8754200.0 | 10.02 |
2020-07-17 | 9.53 | 9.39 | 9.51 | 9.4 | 3525300.0 | 9.4 |
2020-07-16 | 9.29 | 9.21 | 9.29 | 9.26 | 4644200.0 | 9.26 |
2020-07-15 | 9.48 | 9.36 | 9.44 | 9.39 | 3956500.0 | 9.39 |
2020-07-14 | 9.35 | 9.17 | 9.23 | 9.32 | 4403700.0 | 9.32 |
2020-07-13 | 9.58 | 9.38 | 9.47 | 9.43 | 5663200.0 | 9.43 |
2020-07-10 | 9.74 | 9.5 | 9.59 | 9.72 | 3295300.0 | 9.72 |
2020-07-09 | 9.9 | 9.63 | 9.88 | 9.74 | 5065200.0 | 9.74 |
2020-07-08 | 9.97 | 9.76 | 9.81 | 9.89 | 3583900.0 | 9.89 |
2020-07-07 | 10.09 | 9.87 | 9.96 | 9.91 | 5144700.0 | 9.91 |
2020-07-06 | 9.79 | 9.63 | 9.74 | 9.79 | 5201200.0 | 9.79 |
2020-07-02 | 9.76 | 9.57 | 9.76 | 9.63 | 4224400.0 | 9.63 |
2020-07-01 | 9.71 | 9.5 | 9.52 | 9.6 | 6416200.0 | 9.6 |
2020-06-30 | 9.34 | 9.16 | 9.26 | 9.29 | 5929900.0 | 9.29 |
2020-06-29 | 9.16 | 8.99 | 9.04 | 9.12 | 3734000.0 | 9.12 |
2020-06-26 | 9.24 | 8.98 | 9.2 | 9.05 | 6352600.0 | 9.05 |
2020-06-25 | 9.38 | 9.16 | 9.16 | 9.38 | 5405400.0 | 9.38 |
2020-06-24 | 9.32 | 9.02 | 9.32 | 9.16 | 7384200.0 | 9.16 |
2020-06-23 | 10.03 | 9.81 | 9.93 | 9.86 | 7451000.0 | 9.86 |
2020-06-22 | 9.69 | 9.53 | 9.53 | 9.63 | 5143900.0 | 9.63 |
2020-06-19 | 9.68 | 9.43 | 9.62 | 9.47 | 11403500.0 | 9.47 |
2020-06-18 | 9.34 | 9.12 | 9.13 | 9.24 | 6117100.0 | 9.24 |
2020-06-17 | 9.03 | 8.91 | 9.03 | 8.98 | 3536300.0 | 8.98 |
2020-06-16 | 9.2 | 8.91 | 9.09 | 8.96 | 8046200.0 | 8.96 |
2020-06-15 | 8.96 | 8.57 | 8.71 | 8.91 | 4483000.0 | 8.91 |
2020-06-12 | 9.07 | 8.76 | 9.02 | 9.0 | 8696600.0 | 9.0 |
2020-06-11 | 8.92 | 8.57 | 8.9 | 8.67 | 9410600.0 | 8.67 |
2020-06-10 | 9.52 | 9.32 | 9.41 | 9.37 | 9034200.0 | 9.37 |
2020-06-09 | 9.44 | 9.14 | 9.4 | 9.23 | 10466400.0 | 9.23 |
2020-06-08 | 9.78 | 9.55 | 9.77 | 9.69 | 7204800.0 | 9.69 |
2020-06-05 | 9.88 | 9.61 | 9.64 | 9.77 | 12801400.0 | 9.77 |
2020-06-04 | 9.4 | 9.26 | 9.37 | 9.31 | 12362800.0 | 9.31 |
2020-06-03 | 9.9 | 9.6 | 9.7 | 9.78 | 16876300.0 | 9.78 |
2020-06-02 | 9.59 | 9.19 | 9.19 | 9.55 | 18583300.0 | 9.55 |
2020-06-01 | 9.02 | 8.85 | 8.86 | 8.92 | 6877500.0 | 8.92 |
2020-05-29 | 8.73 | 8.54 | 8.57 | 8.7 | 7493400.0 | 8.7 |
2020-05-28 | 8.67 | 8.47 | 8.67 | 8.48 | 8235100.0 | 8.48 |
2020-05-27 | 8.55 | 8.33 | 8.5 | 8.51 | 13162400.0 | 8.51 |
2020-05-26 | 8.0 | 7.84 | 7.9 | 7.9 | 14744100.0 | 7.9 |
2020-05-22 | 7.79 | 7.66 | 7.79 | 7.76 | 6015400.0 | 7.76 |
2020-05-21 | 8.15 | 7.95 | 8.1 | 7.98 | 5946200.0 | 7.98 |
2020-05-20 | 8.3 | 8.06 | 8.06 | 8.17 | 6557200.0 | 8.17 |
2020-05-19 | 8.12 | 7.85 | 8.12 | 7.88 | 7229400.0 | 7.88 |
2020-05-18 | 8.36 | 8.11 | 8.24 | 8.19 | 10851300.0 | 8.19 |
2020-05-15 | 8.51 | 8.29 | 8.43 | 8.46 | 6064900.0 | 8.46 |
2020-05-14 | 8.77 | 8.25 | 8.56 | 8.71 | 8499700.0 | 8.71 |
2020-05-13 | 9.07 | 8.73 | 8.98 | 8.76 | 10795100.0 | 8.76 |
2020-05-12 | 9.24 | 8.41 | 8.49 | 9.01 | 14614000.0 | 9.01 |
2020-05-11 | 8.6 | 8.28 | 8.6 | 8.35 | 8396200.0 | 8.35 |
2020-05-08 | 9.04 | 8.82 | 8.92 | 9.02 | 3246100.0 | 9.02 |
2020-05-07 | 8.95 | 8.81 | 8.87 | 8.85 | 4594200.0 | 8.85 |
2020-05-06 | 9.03 | 8.78 | 9.03 | 8.78 | 6956100.0 | 8.78 |
2020-05-05 | 9.01 | 8.74 | 8.79 | 8.84 | 8254500.0 | 8.84 |
2020-05-04 | 9.08 | 8.84 | 9.0 | 8.96 | 8276200.0 | 8.96 |
2020-05-01 | 9.51 | 9.3 | 9.33 | 9.36 | 6043200.0 | 9.36 |
2020-04-30 | 10.05 | 9.61 | 9.95 | 9.76 | 8074600.0 | 9.76 |
2020-04-29 | 10.19 | 9.69 | 9.69 | 10.14 | 13180500.0 | 10.14 |
2020-04-28 | 9.61 | 9.21 | 9.56 | 9.26 | 7590600.0 | 9.26 |
2020-04-27 | 9.25 | 8.94 | 8.99 | 9.23 | 5490400.0 | 9.23 |
2020-04-24 | 8.93 | 8.62 | 8.9 | 8.72 | 6203400.0 | 8.72 |
2020-04-23 | 9.36 | 9.01 | 9.26 | 9.04 | 6928000.0 | 9.04 |
2020-04-22 | 9.06 | 8.69 | 8.71 | 9.0 | 13019900.0 | 9.0 |
2020-04-21 | 8.67 | 8.34 | 8.54 | 8.47 | 10846000.0 | 8.47 |
2020-04-20 | 9.38 | 9.11 | 9.27 | 9.21 | 7430000.0 | 9.21 |
2020-04-17 | 9.73 | 9.41 | 9.61 | 9.53 | 13040400.0 | 9.53 |
2020-04-16 | 8.94 | 8.73 | 8.83 | 8.77 | 10295800.0 | 8.77 |
2020-04-15 | 8.67 | 8.43 | 8.54 | 8.56 | 6811200.0 | 8.56 |
2020-04-14 | 9.21 | 8.93 | 9.04 | 9.04 | 10215100.0 | 9.04 |
2020-04-13 | 8.92 | 8.63 | 8.87 | 8.9 | 17301700.0 | 8.9 |
2020-04-09 | 9.3 | 8.89 | 8.9 | 9.04 | 11342700.0 | 9.04 |
2020-04-08 | 8.69 | 8.19 | 8.19 | 8.64 | 12066500.0 | 8.64 |
2020-04-07 | 8.64 | 8.2 | 8.39 | 8.3 | 11693400.0 | 8.3 |
2020-04-06 | 8.16 | 7.62 | 7.76 | 8.03 | 19217800.0 | 8.03 |
2020-04-03 | 7.42 | 7.15 | 7.29 | 7.23 | 9946600.0 | 7.23 |
2020-04-02 | 7.91 | 7.6 | 7.76 | 7.87 | 13482400.0 | 7.87 |
2020-04-01 | 8.02 | 7.65 | 8.0 | 7.72 | 9404500.0 | 7.72 |
2020-03-31 | 8.61 | 8.31 | 8.33 | 8.5 | 8525700.0 | 8.5 |
2020-03-30 | 8.45 | 8.1 | 8.2 | 8.41 | 9858600.0 | 8.41 |
2020-03-27 | 8.74 | 8.28 | 8.47 | 8.62 | 12414000.0 | 8.62 |
2020-03-26 | 8.88 | 8.33 | 8.33 | 8.88 | 14786400.0 | 8.88 |
2020-03-25 | 8.18 | 7.67 | 7.67 | 7.98 | 20470100.0 | 7.98 |
2020-03-24 | 7.57 | 6.91 | 7.3 | 7.14 | 24071400.0 | 7.14 |
2020-03-23 | 7.46 | 6.86 | 7.38 | 6.9 | 23255100.0 | 6.9 |
2020-03-20 | 8.54 | 7.84 | 8.43 | 8.02 | 18693200.0 | 8.02 |
2020-03-19 | 8.77 | 8.01 | 8.69 | 8.01 | 16434100.0 | 8.01 |
2020-03-18 | 9.39 | 8.7 | 9.0 | 9.14 | 9505600.0 | 9.14 |
2020-03-17 | 10.35 | 9.58 | 9.77 | 9.97 | 13581200.0 | 9.97 |
2020-03-16 | 10.48 | 9.71 | 10.05 | 10.28 | 9052100.0 | 10.28 |
2020-03-13 | 12.02 | 11.13 | 12.02 | 11.38 | 14526000.0 | 11.38 |
2020-03-12 | 11.06 | 10.0 | 11.0 | 10.45 | 22784700.0 | 10.45 |
2020-03-11 | 12.5 | 11.94 | 12.33 | 11.99 | 13315400.0 | 11.99 |
2020-03-10 | 12.52 | 12.06 | 12.29 | 12.48 | 9174400.0 | 12.48 |
2020-03-09 | 12.13 | 11.74 | 11.9 | 11.97 | 9709200.0 | 11.97 |
2020-03-06 | 12.94 | 12.66 | 12.93 | 12.91 | 9525700.0 | 12.91 |
2020-03-05 | 13.48 | 12.96 | 13.47 | 13.05 | 14304100.0 | 13.05 |
2020-03-04 | 13.85 | 13.47 | 13.84 | 13.58 | 14919200.0 | 13.58 |
2020-03-03 | 14.33 | 13.83 | 14.09 | 13.92 | 9920600.0 | 13.92 |
2020-03-02 | 14.11 | 13.8 | 13.81 | 14.11 | 6608900.0 | 14.11 |
2020-02-28 | 13.91 | 13.52 | 13.58 | 13.87 | 12708600.0 | 13.87 |
2020-02-27 | 14.28 | 14.01 | 14.19 | 14.08 | 7550800.0 | 14.08 |
2020-02-26 | 14.69 | 14.38 | 14.53 | 14.44 | 9065400.0 | 14.44 |
2020-02-25 | 14.68 | 14.4 | 14.66 | 14.42 | 8177600.0 | 14.42 |
2020-02-24 | 14.63 | 14.37 | 14.46 | 14.4 | 9600400.0 | 14.4 |
2020-02-21 | 15.18 | 15.04 | 15.16 | 15.05 | 3330900.0 | 15.05 |
2020-02-20 | 15.22 | 15.07 | 15.16 | 15.16 | 4689000.0 | 15.16 |
2020-02-19 | 15.26 | 15.13 | 15.26 | 15.16 | 4374500.0 | 15.16 |
2020-02-18 | 15.12 | 15.01 | 15.01 | 15.07 | 3532900.0 | 15.07 |