名前 | Infosys Limited American Depositary Shares |
ティッカー | INFY |
国 | India |
上場年 | nan |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 17.9 | 17.66 | 17.83 | 17.75 | 5852500.0 | 17.75 |
2021-02-12 | 18.16 | 17.89 | 17.9 | 18.07 | 9810300.0 | 18.07 |
2021-02-11 | 17.92 | 17.63 | 17.65 | 17.83 | 6324400.0 | 17.83 |
2021-02-10 | 17.82 | 17.42 | 17.82 | 17.5 | 13180500.0 | 17.5 |
2021-02-09 | 17.88 | 17.63 | 17.86 | 17.64 | 7973500.0 | 17.64 |
2021-02-08 | 18.01 | 17.81 | 17.99 | 17.96 | 3621600.0 | 17.96 |
2021-02-05 | 17.65 | 17.39 | 17.5 | 17.63 | 6952900.0 | 17.63 |
2021-02-04 | 17.64 | 17.36 | 17.54 | 17.59 | 4439600.0 | 17.59 |
2021-02-03 | 17.75 | 17.49 | 17.6 | 17.65 | 4677800.0 | 17.65 |
2021-02-02 | 17.51 | 17.34 | 17.45 | 17.44 | 4119800.0 | 17.44 |
2021-02-01 | 17.42 | 17.05 | 17.19 | 17.38 | 5829200.0 | 17.38 |
2021-01-29 | 17.23 | 16.88 | 17.16 | 16.88 | 9671400.0 | 16.88 |
2021-01-28 | 17.75 | 17.41 | 17.46 | 17.64 | 7877600.0 | 17.64 |
2021-01-27 | 17.89 | 17.44 | 17.65 | 17.47 | 11388300.0 | 17.47 |
2021-01-26 | 17.92 | 17.75 | 17.92 | 17.85 | 5472600.0 | 17.85 |
2021-01-25 | 18.22 | 17.84 | 18.15 | 17.92 | 6012600.0 | 17.92 |
2021-01-22 | 18.27 | 18.06 | 18.23 | 18.18 | 5663500.0 | 18.18 |
2021-01-21 | 18.4 | 18.15 | 18.39 | 18.2 | 7963400.0 | 18.2 |
2021-01-20 | 18.47 | 18.29 | 18.37 | 18.4 | 5408500.0 | 18.4 |
2021-01-19 | 18.18 | 17.95 | 18.08 | 18.12 | 7179600.0 | 18.12 |
2021-01-15 | 18.38 | 18.11 | 18.19 | 18.17 | 7443000.0 | 18.17 |
2021-01-14 | 18.65 | 18.14 | 18.57 | 18.22 | 13286100.0 | 18.22 |
2021-01-13 | 19.07 | 18.4 | 19.03 | 18.43 | 18409900.0 | 18.43 |
2021-01-12 | 18.94 | 18.54 | 18.92 | 18.6 | 10629100.0 | 18.6 |
2021-01-11 | 18.86 | 18.55 | 18.68 | 18.76 | 12222000.0 | 18.76 |
2021-01-08 | 18.61 | 18.02 | 18.07 | 18.59 | 17802400.0 | 18.59 |
2021-01-07 | 17.55 | 17.26 | 17.36 | 17.55 | 10272000.0 | 17.55 |
2021-01-06 | 17.79 | 17.34 | 17.4 | 17.73 | 9136300.0 | 17.73 |
2021-01-05 | 17.67 | 17.32 | 17.32 | 17.65 | 8109900.0 | 17.65 |
2021-01-04 | 17.43 | 17.06 | 17.39 | 17.25 | 12597600.0 | 17.25 |
2020-12-31 | 17.03 | 16.89 | 17.01 | 16.95 | 3693700.0 | 16.95 |
2020-12-30 | 17.0 | 16.83 | 16.87 | 16.93 | 3877200.0 | 16.93 |
2020-12-29 | 16.9 | 16.67 | 16.9 | 16.76 | 8473700.0 | 16.76 |
2020-12-28 | 16.84 | 16.72 | 16.73 | 16.77 | 4239300.0 | 16.77 |
2020-12-24 | 16.69 | 16.52 | 16.68 | 16.6 | 1320600.0 | 16.6 |
2020-12-23 | 16.93 | 16.57 | 16.9 | 16.59 | 5913500.0 | 16.59 |
2020-12-22 | 16.74 | 16.36 | 16.39 | 16.58 | 6714400.0 | 16.58 |
2020-12-21 | 15.94 | 15.78 | 15.91 | 15.93 | 4495200.0 | 15.93 |
2020-12-18 | 16.26 | 16.11 | 16.18 | 16.22 | 7731400.0 | 16.22 |
2020-12-17 | 16.35 | 15.73 | 15.75 | 16.21 | 8951800.0 | 16.21 |
2020-12-16 | 15.75 | 15.53 | 15.69 | 15.66 | 7215800.0 | 15.66 |
2020-12-15 | 15.74 | 15.49 | 15.63 | 15.61 | 14062300.0 | 15.61 |
2020-12-14 | 15.75 | 15.65 | 15.67 | 15.66 | 5500900.0 | 15.66 |
2020-12-11 | 15.8 | 15.61 | 15.61 | 15.74 | 7196400.0 | 15.74 |
2020-12-10 | 15.7 | 15.47 | 15.66 | 15.5 | 10106200.0 | 15.5 |
2020-12-09 | 16.09 | 15.46 | 16.06 | 15.53 | 13918100.0 | 15.53 |
2020-12-08 | 16.03 | 15.66 | 15.7 | 16.01 | 11478600.0 | 16.01 |
2020-12-07 | 15.73 | 15.55 | 15.64 | 15.62 | 5835700.0 | 15.62 |
2020-12-04 | 15.76 | 15.41 | 15.42 | 15.75 | 8994600.0 | 15.75 |
2020-12-03 | 15.32 | 15.17 | 15.3 | 15.24 | 13907300.0 | 15.24 |
2020-12-02 | 15.56 | 15.27 | 15.53 | 15.41 | 7482800.0 | 15.41 |
2020-12-01 | 15.51 | 15.32 | 15.49 | 15.38 | 8176400.0 | 15.38 |
2020-11-30 | 15.24 | 14.84 | 14.91 | 15.22 | 9652400.0 | 15.22 |
2020-11-27 | 15.11 | 14.89 | 15.0 | 14.92 | 4397900.0 | 14.92 |
2020-11-25 | 15.26 | 15.04 | 15.16 | 15.1 | 5194100.0 | 15.1 |
2020-11-24 | 15.6 | 15.45 | 15.52 | 15.53 | 12677400.0 | 15.53 |
2020-11-23 | 15.39 | 15.23 | 15.3 | 15.38 | 5346400.0 | 15.38 |
2020-11-20 | 15.04 | 14.9 | 14.98 | 14.91 | 4172000.0 | 14.91 |
2020-11-19 | 14.93 | 14.76 | 14.93 | 14.83 | 5856300.0 | 14.83 |
2020-11-18 | 15.2 | 14.98 | 15.16 | 14.99 | 7971200.0 | 14.99 |
2020-11-17 | 15.35 | 15.13 | 15.16 | 15.28 | 12855000.0 | 15.28 |
2020-11-16 | 15.53 | 15.27 | 15.29 | 15.46 | 7321200.0 | 15.46 |
2020-11-13 | 15.29 | 14.98 | 15.01 | 15.29 | 7086500.0 | 15.29 |
2020-11-12 | 15.16 | 14.84 | 14.84 | 14.95 | 15504200.0 | 14.95 |
2020-11-11 | 15.09 | 14.83 | 14.85 | 15.09 | 8851700.0 | 15.09 |
2020-11-10 | 14.61 | 14.4 | 14.54 | 14.54 | 6081300.0 | 14.54 |
2020-11-09 | 15.41 | 14.83 | 15.35 | 14.83 | 6601300.0 | 14.83 |
2020-11-06 | 15.14 | 14.82 | 15.07 | 14.93 | 5514900.0 | 14.93 |
2020-11-05 | 15.05 | 14.86 | 14.93 | 15.01 | 6133400.0 | 15.01 |
2020-11-04 | 14.86 | 14.62 | 14.66 | 14.68 | 5624600.0 | 14.68 |
2020-11-03 | 14.46 | 14.2 | 14.23 | 14.3 | 4398900.0 | 14.3 |
2020-11-02 | 14.44 | 14.17 | 14.36 | 14.25 | 5958100.0 | 14.25 |
2020-10-30 | 14.28 | 14.05 | 14.23 | 14.27 | 9171900.0 | 14.27 |
2020-10-29 | 14.46 | 14.21 | 14.46 | 14.28 | 11173300.0 | 14.28 |
2020-10-28 | 14.55 | 14.29 | 14.5 | 14.38 | 11488500.0 | 14.38 |
2020-10-27 | 14.9 | 14.71 | 14.8 | 14.85 | 9214500.0 | 14.85 |
2020-10-26 | 15.09 | 14.85 | 15.02 | 14.92 | 9727200.0 | 14.92 |
2020-10-23 | 15.3 | 15.13 | 15.15 | 15.22 | 7125700.0 | 15.22 |
2020-10-22 | 15.38 | 15.13 | 15.28 | 15.35 | 6873600.0 | 15.19 |
2020-10-21 | 15.65 | 15.3 | 15.5 | 15.34 | 13686700.0 | 15.18 |
2020-10-20 | 15.4 | 15.25 | 15.32 | 15.37 | 14350400.0 | 15.21 |
2020-10-19 | 15.42 | 15.12 | 15.37 | 15.14 | 28085300.0 | 14.98 |
2020-10-16 | 15.57 | 15.43 | 15.43 | 15.51 | 13317600.0 | 15.34 |
2020-10-15 | 15.3 | 15.12 | 15.18 | 15.26 | 16033700.0 | 15.1 |
2020-10-14 | 16.62 | 15.97 | 16.01 | 16.36 | 26818600.0 | 16.19 |
2020-10-13 | 15.81 | 15.58 | 15.61 | 15.72 | 14513000.0 | 15.55 |
2020-10-12 | 15.6 | 15.31 | 15.35 | 15.55 | 17959500.0 | 15.38 |
2020-10-09 | 15.26 | 14.92 | 14.97 | 15.2 | 8471800.0 | 15.04 |
2020-10-08 | 14.9 | 14.72 | 14.84 | 14.8 | 11197000.0 | 14.64 |
2020-10-07 | 14.58 | 14.29 | 14.31 | 14.54 | 18332700.0 | 14.38 |
2020-10-06 | 14.19 | 13.89 | 14.14 | 13.89 | 11187800.0 | 13.74 |
2020-10-05 | 14.2 | 14.02 | 14.17 | 14.05 | 10194400.0 | 13.9 |
2020-10-02 | 13.74 | 13.57 | 13.69 | 13.67 | 7740400.0 | 13.52 |
2020-10-01 | 13.9 | 13.71 | 13.84 | 13.76 | 5418500.0 | 13.61 |
2020-09-30 | 13.94 | 13.56 | 13.58 | 13.81 | 14129900.0 | 13.66 |
2020-09-29 | 13.69 | 13.49 | 13.64 | 13.56 | 7928900.0 | 13.42 |
2020-09-28 | 13.71 | 13.6 | 13.67 | 13.63 | 5855400.0 | 13.48 |
2020-09-25 | 13.58 | 13.3 | 13.47 | 13.57 | 7882000.0 | 13.43 |
2020-09-24 | 13.2 | 13.02 | 13.12 | 13.05 | 8873500.0 | 12.91 |
2020-09-23 | 13.81 | 13.56 | 13.77 | 13.59 | 7495000.0 | 13.44 |
2020-09-22 | 13.85 | 13.58 | 13.61 | 13.84 | 6974600.0 | 13.69 |
2020-09-21 | 13.62 | 13.41 | 13.51 | 13.61 | 7650300.0 | 13.46 |
2020-09-18 | 13.64 | 13.44 | 13.57 | 13.5 | 9845100.0 | 13.36 |
2020-09-17 | 13.7 | 13.51 | 13.6 | 13.67 | 7972500.0 | 13.52 |
2020-09-16 | 13.74 | 13.54 | 13.54 | 13.56 | 9852400.0 | 13.42 |
2020-09-15 | 13.49 | 13.31 | 13.32 | 13.34 | 6924000.0 | 13.2 |
2020-09-14 | 13.29 | 13.11 | 13.18 | 13.24 | 8960900.0 | 13.1 |
2020-09-11 | 12.88 | 12.68 | 12.8 | 12.76 | 6581600.0 | 12.62 |
2020-09-10 | 12.87 | 12.59 | 12.8 | 12.6 | 6190200.0 | 12.47 |
2020-09-09 | 12.8 | 12.64 | 12.64 | 12.75 | 8273900.0 | 12.61 |
2020-09-08 | 12.73 | 12.5 | 12.5 | 12.67 | 12523700.0 | 12.53 |
2020-09-04 | 12.56 | 12.2 | 12.53 | 12.44 | 8113900.0 | 12.31 |
2020-09-03 | 12.73 | 12.39 | 12.72 | 12.47 | 10269900.0 | 12.34 |
2020-09-02 | 12.75 | 12.65 | 12.74 | 12.73 | 5592400.0 | 12.59 |
2020-09-01 | 12.71 | 12.53 | 12.58 | 12.67 | 5260700.0 | 12.53 |
2020-08-31 | 12.68 | 12.6 | 12.65 | 12.6 | 6849000.0 | 12.47 |
2020-08-28 | 12.96 | 12.77 | 12.84 | 12.81 | 7646900.0 | 12.67 |
2020-08-27 | 12.91 | 12.72 | 12.9 | 12.78 | 4566200.0 | 12.64 |
2020-08-26 | 12.94 | 12.84 | 12.91 | 12.88 | 4183300.0 | 12.74 |
2020-08-25 | 12.86 | 12.6 | 12.65 | 12.81 | 6969300.0 | 12.67 |
2020-08-24 | 12.87 | 12.68 | 12.76 | 12.79 | 9428400.0 | 12.65 |
2020-08-21 | 12.72 | 12.57 | 12.72 | 12.6 | 9835700.0 | 12.47 |
2020-08-20 | 12.92 | 12.65 | 12.67 | 12.82 | 6882100.0 | 12.68 |
2020-08-19 | 13.03 | 12.78 | 12.83 | 12.8 | 5985500.0 | 12.66 |
2020-08-18 | 12.99 | 12.82 | 12.89 | 12.98 | 5540700.0 | 12.84 |
2020-08-17 | 12.95 | 12.79 | 12.79 | 12.87 | 6155300.0 | 12.73 |
2020-08-14 | 12.77 | 12.65 | 12.74 | 12.72 | 7091800.0 | 12.58 |
2020-08-13 | 12.81 | 12.66 | 12.71 | 12.78 | 8451400.0 | 12.64 |
2020-08-12 | 12.79 | 12.63 | 12.72 | 12.76 | 8224800.0 | 12.62 |
2020-08-11 | 12.8 | 12.63 | 12.65 | 12.63 | 7169100.0 | 12.5 |
2020-08-10 | 12.7 | 12.52 | 12.63 | 12.59 | 7134300.0 | 12.46 |
2020-08-07 | 12.74 | 12.54 | 12.69 | 12.6 | 10051700.0 | 12.47 |
2020-08-06 | 12.94 | 12.73 | 12.89 | 12.83 | 9597900.0 | 12.69 |
2020-08-05 | 12.73 | 12.6 | 12.68 | 12.65 | 9359800.0 | 12.51 |
2020-08-04 | 12.75 | 12.6 | 12.75 | 12.64 | 9241900.0 | 12.5 |
2020-08-03 | 12.97 | 12.71 | 12.79 | 12.92 | 8779600.0 | 12.78 |
2020-07-31 | 12.98 | 12.76 | 12.97 | 12.85 | 8049700.0 | 12.71 |
2020-07-30 | 12.99 | 12.69 | 12.71 | 12.95 | 10135600.0 | 12.81 |
2020-07-29 | 12.92 | 12.65 | 12.66 | 12.85 | 13711300.0 | 12.71 |
2020-07-28 | 12.79 | 12.57 | 12.75 | 12.58 | 9797300.0 | 12.45 |
2020-07-27 | 12.7 | 12.55 | 12.68 | 12.67 | 6335100.0 | 12.53 |
2020-07-24 | 12.4 | 12.16 | 12.25 | 12.33 | 8750200.0 | 12.2 |
2020-07-23 | 12.4 | 12.17 | 12.25 | 12.24 | 11821600.0 | 12.11 |
2020-07-22 | 12.46 | 12.26 | 12.34 | 12.3 | 10959500.0 | 12.17 |
2020-07-21 | 12.63 | 12.46 | 12.59 | 12.49 | 14563100.0 | 12.36 |
2020-07-20 | 12.61 | 12.33 | 12.52 | 12.58 | 16665600.0 | 12.45 |
2020-07-17 | 12.36 | 12.02 | 12.11 | 12.27 | 20643000.0 | 12.14 |
2020-07-16 | 12.27 | 11.91 | 12.0 | 12.23 | 21368700.0 | 12.1 |
2020-07-15 | 12.2 | 11.65 | 11.71 | 11.91 | 34662300.0 | 11.78 |
2020-07-14 | 10.59 | 10.28 | 10.31 | 10.59 | 13468400.0 | 10.48 |
2020-07-13 | 10.63 | 10.44 | 10.49 | 10.47 | 13485700.0 | 10.36 |
2020-07-10 | 10.4 | 10.22 | 10.26 | 10.39 | 7959000.0 | 10.28 |
2020-07-09 | 10.37 | 10.15 | 10.35 | 10.23 | 9799800.0 | 10.12 |
2020-07-08 | 10.37 | 10.1 | 10.1 | 10.34 | 15182500.0 | 10.23 |
2020-07-07 | 10.4 | 10.22 | 10.33 | 10.24 | 17172600.0 | 10.13 |
2020-07-06 | 10.23 | 10.07 | 10.16 | 10.11 | 8629600.0 | 10.0 |
2020-07-02 | 10.04 | 9.89 | 10.0 | 9.92 | 12533400.0 | 9.81 |
2020-07-01 | 9.73 | 9.53 | 9.56 | 9.68 | 12302500.0 | 9.58 |
2020-06-30 | 9.7 | 9.52 | 9.56 | 9.66 | 10269600.0 | 9.56 |
2020-06-29 | 9.58 | 9.43 | 9.5 | 9.57 | 7814800.0 | 9.47 |
2020-06-26 | 9.72 | 9.47 | 9.66 | 9.53 | 14009200.0 | 9.43 |
2020-06-25 | 9.3 | 9.05 | 9.06 | 9.29 | 8126100.0 | 9.19 |
2020-06-24 | 9.38 | 9.03 | 9.33 | 9.07 | 13176300.0 | 8.97 |
2020-06-23 | 9.57 | 9.4 | 9.46 | 9.42 | 8398100.0 | 9.32 |
2020-06-22 | 9.26 | 9.1 | 9.2 | 9.15 | 7625100.0 | 9.05 |
2020-06-19 | 9.37 | 9.15 | 9.28 | 9.16 | 8513200.0 | 9.06 |
2020-06-18 | 9.35 | 9.17 | 9.26 | 9.22 | 8988700.0 | 9.12 |
2020-06-17 | 9.36 | 9.11 | 9.11 | 9.33 | 15289000.0 | 9.23 |
2020-06-16 | 9.32 | 9.07 | 9.2 | 9.12 | 15298100.0 | 9.02 |
2020-06-15 | 9.24 | 8.91 | 8.94 | 9.22 | 7467600.0 | 9.12 |
2020-06-12 | 9.13 | 8.88 | 8.97 | 9.11 | 6634900.0 | 9.01 |
2020-06-11 | 9.15 | 8.84 | 9.13 | 8.86 | 10391500.0 | 8.77 |
2020-06-10 | 9.39 | 9.21 | 9.37 | 9.3 | 12306300.0 | 9.2 |
2020-06-09 | 9.45 | 9.28 | 9.45 | 9.33 | 8096900.0 | 9.23 |
2020-06-08 | 9.59 | 9.42 | 9.47 | 9.56 | 11967900.0 | 9.46 |
2020-06-05 | 9.55 | 9.36 | 9.39 | 9.38 | 8806000.0 | 9.28 |
2020-06-04 | 9.39 | 9.18 | 9.24 | 9.27 | 15375600.0 | 9.17 |
2020-06-03 | 9.46 | 9.23 | 9.43 | 9.27 | 13863000.0 | 9.17 |
2020-06-02 | 9.41 | 9.29 | 9.34 | 9.38 | 6388700.0 | 9.28 |
2020-06-01 | 9.29 | 9.16 | 9.16 | 9.26 | 3269200.0 | 9.16 |
2020-05-29 | 9.14 | 8.98 | 9.04 | 9.1 | 7768600.0 | 9.0 |
2020-05-28 | 9.41 | 9.17 | 9.37 | 9.19 | 12831000.0 | 8.97 |
2020-05-27 | 9.39 | 9.19 | 9.2 | 9.35 | 10198100.0 | 9.12 |
2020-05-26 | 9.2 | 8.92 | 9.17 | 9.07 | 8686400.0 | 8.85 |
2020-05-22 | 9.07 | 8.98 | 9.06 | 9.05 | 5827800.0 | 8.83 |
2020-05-21 | 9.02 | 8.87 | 8.96 | 8.93 | 11336400.0 | 8.71 |
2020-05-20 | 9.04 | 8.85 | 8.89 | 9.0 | 10458500.0 | 8.78 |
2020-05-19 | 8.98 | 8.77 | 8.96 | 8.79 | 12363000.0 | 8.58 |
2020-05-18 | 9.03 | 8.85 | 8.87 | 8.96 | 9250200.0 | 8.74 |
2020-05-15 | 8.72 | 8.54 | 8.55 | 8.7 | 6360300.0 | 8.49 |
2020-05-14 | 8.69 | 8.37 | 8.46 | 8.68 | 14592500.0 | 8.47 |
2020-05-13 | 9.14 | 8.51 | 9.13 | 8.55 | 25972500.0 | 8.34 |
2020-05-12 | 9.39 | 9.08 | 9.17 | 9.15 | 14818900.0 | 8.93 |
2020-05-11 | 9.14 | 8.9 | 9.14 | 9.0 | 6883800.0 | 8.78 |
2020-05-08 | 9.18 | 8.99 | 9.08 | 9.17 | 8072000.0 | 8.95 |
2020-05-07 | 9.05 | 8.91 | 8.99 | 9.04 | 7759400.0 | 8.82 |
2020-05-06 | 8.94 | 8.74 | 8.9 | 8.86 | 5179400.0 | 8.64 |
2020-05-05 | 9.14 | 8.89 | 9.11 | 8.91 | 5337700.0 | 8.69 |
2020-05-04 | 8.99 | 8.8 | 8.99 | 8.93 | 8592000.0 | 8.71 |
2020-05-01 | 9.12 | 8.96 | 9.08 | 9.06 | 5863600.0 | 8.84 |
2020-04-30 | 9.51 | 9.1 | 9.46 | 9.23 | 13033600.0 | 9.01 |
2020-04-29 | 9.5 | 9.0 | 9.01 | 9.49 | 20772500.0 | 9.26 |
2020-04-28 | 8.93 | 8.69 | 8.9 | 8.79 | 9793600.0 | 8.58 |
2020-04-27 | 8.95 | 8.79 | 8.88 | 8.93 | 5505300.0 | 8.71 |
2020-04-24 | 8.81 | 8.6 | 8.73 | 8.76 | 7977400.0 | 8.55 |
2020-04-23 | 8.99 | 8.75 | 8.89 | 8.79 | 11386000.0 | 8.58 |
2020-04-22 | 8.59 | 8.34 | 8.38 | 8.55 | 9961600.0 | 8.34 |
2020-04-21 | 8.43 | 8.1 | 8.1 | 8.25 | 9776700.0 | 8.05 |
2020-04-20 | 8.73 | 8.34 | 8.47 | 8.51 | 9658400.0 | 8.3 |
2020-04-17 | 8.59 | 8.39 | 8.45 | 8.58 | 14965900.0 | 8.37 |
2020-04-16 | 8.32 | 8.09 | 8.3 | 8.22 | 9811400.0 | 8.02 |
2020-04-15 | 8.46 | 8.25 | 8.28 | 8.33 | 8004400.0 | 8.13 |
2020-04-14 | 8.74 | 8.48 | 8.59 | 8.67 | 7582100.0 | 8.46 |
2020-04-13 | 8.55 | 8.32 | 8.5 | 8.5 | 5684500.0 | 8.29 |
2020-04-09 | 8.68 | 8.47 | 8.55 | 8.52 | 9988700.0 | 8.31 |
2020-04-08 | 8.52 | 8.19 | 8.41 | 8.48 | 13721300.0 | 8.27 |
2020-04-07 | 8.77 | 8.35 | 8.67 | 8.38 | 15033000.0 | 8.18 |
2020-04-06 | 8.28 | 7.8 | 7.86 | 8.25 | 16003400.0 | 8.05 |
2020-04-03 | 7.81 | 7.46 | 7.8 | 7.56 | 15539600.0 | 7.38 |
2020-04-02 | 8.02 | 7.74 | 7.8 | 7.91 | 7323600.0 | 7.72 |
2020-04-01 | 8.02 | 7.76 | 7.87 | 7.78 | 15617300.0 | 7.59 |
2020-03-31 | 8.52 | 8.15 | 8.48 | 8.21 | 20571700.0 | 8.01 |
2020-03-30 | 8.65 | 8.35 | 8.41 | 8.49 | 13054500.0 | 8.28 |
2020-03-27 | 8.83 | 8.45 | 8.65 | 8.51 | 23759500.0 | 8.3 |
2020-03-26 | 9.13 | 8.42 | 8.5 | 9.1 | 29555000.0 | 8.88 |
2020-03-25 | 8.38 | 7.68 | 7.76 | 8.19 | 22259700.0 | 7.99 |
2020-03-24 | 8.06 | 7.51 | 7.83 | 7.74 | 20455100.0 | 7.55 |
2020-03-23 | 7.19 | 6.76 | 6.92 | 7.12 | 26046500.0 | 6.95 |
2020-03-20 | 7.56 | 6.86 | 7.5 | 6.94 | 22880400.0 | 6.77 |
2020-03-19 | 7.35 | 7.03 | 7.32 | 7.13 | 13834300.0 | 6.96 |
2020-03-18 | 7.53 | 7.08 | 7.1 | 7.35 | 25345100.0 | 7.17 |
2020-03-17 | 7.93 | 7.12 | 7.4 | 7.87 | 20011000.0 | 7.68 |
2020-03-16 | 7.87 | 7.24 | 7.35 | 7.37 | 19661600.0 | 7.19 |
2020-03-13 | 8.64 | 8.0 | 8.6 | 8.38 | 35410600.0 | 8.18 |
2020-03-12 | 8.39 | 8.0 | 8.3 | 8.05 | 17213700.0 | 7.85 |
2020-03-11 | 9.18 | 8.85 | 9.06 | 8.9 | 24616200.0 | 8.68 |
2020-03-10 | 9.45 | 9.01 | 9.42 | 9.19 | 21848100.0 | 8.97 |
2020-03-09 | 9.35 | 8.79 | 9.21 | 9.08 | 12921200.0 | 8.86 |
2020-03-06 | 10.04 | 9.59 | 9.96 | 9.78 | 15525700.0 | 9.54 |
2020-03-05 | 10.36 | 10.07 | 10.32 | 10.13 | 12249800.0 | 9.88 |
2020-03-04 | 10.48 | 10.22 | 10.35 | 10.47 | 12536000.0 | 10.21 |
2020-03-03 | 10.54 | 10.13 | 10.34 | 10.21 | 12922700.0 | 9.96 |
2020-03-02 | 10.39 | 10.03 | 10.13 | 10.36 | 16473900.0 | 10.11 |
2020-02-28 | 10.31 | 9.99 | 10.18 | 10.07 | 21543200.0 | 9.82 |
2020-02-27 | 10.91 | 10.61 | 10.82 | 10.62 | 23272000.0 | 10.36 |
2020-02-26 | 11.14 | 10.95 | 11.01 | 11.0 | 16736100.0 | 10.73 |
2020-02-25 | 11.34 | 10.94 | 11.2 | 11.02 | 20686000.0 | 10.75 |
2020-02-24 | 11.29 | 11.11 | 11.11 | 11.22 | 11279100.0 | 10.95 |
2020-02-21 | 11.44 | 11.3 | 11.33 | 11.41 | 10524200.0 | 11.13 |
2020-02-20 | 11.38 | 11.19 | 11.22 | 11.36 | 11640000.0 | 11.08 |
2020-02-19 | 11.34 | 11.22 | 11.24 | 11.3 | 7540600.0 | 11.02 |
2020-02-18 | 11.27 | 11.14 | 11.15 | 11.21 | 8421200.0 | 10.94 |