名前 | Itau Unibanco Banco Holding SA American Depositary Shares (Each repstg 500 Preferred shares) |
ティッカー | ITUB |
国 | Brazil |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 5.24 | 5.12 | 5.2 | 5.18 | 14769200.0 | 5.18 |
2021-02-12 | 5.25 | 5.11 | 5.12 | 5.17 | 26167200.0 | 5.17 |
2021-02-11 | 5.25 | 5.1 | 5.23 | 5.17 | 21196100.0 | 5.17 |
2021-02-10 | 5.19 | 5.07 | 5.16 | 5.16 | 26437900.0 | 5.16 |
2021-02-09 | 5.28 | 5.03 | 5.06 | 5.17 | 35784200.0 | 5.17 |
2021-02-08 | 5.28 | 5.11 | 5.19 | 5.13 | 44000000.0 | 5.13 |
2021-02-05 | 5.29 | 5.17 | 5.25 | 5.23 | 41073700.0 | 5.23 |
2021-02-04 | 5.25 | 5.18 | 5.24 | 5.23 | 35059500.0 | 5.23 |
2021-02-03 | 5.42 | 5.25 | 5.37 | 5.27 | 32485800.0 | 5.27 |
2021-02-02 | 5.45 | 5.26 | 5.41 | 5.32 | 45955200.0 | 5.32 |
2021-02-01 | 5.41 | 5.25 | 5.38 | 5.35 | 42583200.0 | 5.35 |
2021-01-29 | 5.34 | 5.16 | 5.31 | 5.22 | 48449800.0 | 5.22 |
2021-01-28 | 5.47 | 5.3 | 5.35 | 5.41 | 45252100.0 | 5.41 |
2021-01-27 | 5.39 | 5.17 | 5.28 | 5.26 | 36998300.0 | 5.26 |
2021-01-26 | 5.51 | 5.28 | 5.5 | 5.29 | 36066900.0 | 5.29 |
2021-01-25 | 5.35 | 5.21 | 5.35 | 5.24 | 28504200.0 | 5.24 |
2021-01-22 | 5.47 | 5.32 | 5.45 | 5.4 | 35394600.0 | 5.39 |
2021-01-21 | 5.68 | 5.54 | 5.66 | 5.58 | 27805000.0 | 5.57 |
2021-01-20 | 5.8 | 5.69 | 5.78 | 5.73 | 21051300.0 | 5.72 |
2021-01-19 | 5.95 | 5.74 | 5.92 | 5.8 | 37380200.0 | 5.79 |
2021-01-15 | 6.1 | 5.93 | 6.07 | 5.96 | 31882400.0 | 5.95 |
2021-01-14 | 6.35 | 6.02 | 6.04 | 6.3 | 47514000.0 | 6.29 |
2021-01-13 | 6.08 | 5.89 | 6.07 | 5.96 | 38271300.0 | 5.95 |
2021-01-12 | 6.09 | 5.85 | 5.88 | 6.03 | 35284700.0 | 6.02 |
2021-01-11 | 5.94 | 5.79 | 5.88 | 5.9 | 43634000.0 | 5.89 |
2021-01-08 | 6.18 | 6.02 | 6.15 | 6.07 | 43675300.0 | 6.06 |
2021-01-07 | 6.14 | 5.99 | 6.11 | 6.11 | 37692900.0 | 6.1 |
2021-01-06 | 6.1 | 5.86 | 5.89 | 6.0 | 46156100.0 | 5.99 |
2021-01-05 | 5.9 | 5.7 | 5.73 | 5.85 | 36710900.0 | 5.84 |
2021-01-04 | 6.13 | 5.86 | 6.11 | 5.89 | 32394900.0 | 5.88 |
2020-12-31 | 6.15 | 6.07 | 6.15 | 6.09 | 8213100.0 | 6.07 |
2020-12-30 | 6.23 | 6.11 | 6.14 | 6.13 | 29612300.0 | 6.11 |
2020-12-29 | 6.22 | 6.13 | 6.19 | 6.16 | 35903500.0 | 6.14 |
2020-12-28 | 6.17 | 6.06 | 6.17 | 6.13 | 26103000.0 | 6.11 |
2020-12-24 | 6.2 | 6.09 | 6.17 | 6.19 | 8550300.0 | 6.17 |
2020-12-23 | 6.18 | 6.09 | 6.11 | 6.16 | 33189700.0 | 6.14 |
2020-12-22 | 6.17 | 6.02 | 6.11 | 6.06 | 37683200.0 | 6.04 |
2020-12-21 | 6.17 | 6.04 | 6.12 | 6.08 | 44635800.0 | 6.06 |
2020-12-18 | 6.33 | 6.23 | 6.26 | 6.26 | 44180400.0 | 6.24 |
2020-12-17 | 6.37 | 6.21 | 6.32 | 6.29 | 30222700.0 | 6.27 |
2020-12-16 | 6.31 | 6.06 | 6.15 | 6.28 | 37493300.0 | 6.26 |
2020-12-15 | 6.19 | 6.06 | 6.09 | 6.18 | 30393000.0 | 6.16 |
2020-12-14 | 6.26 | 6.05 | 6.22 | 6.05 | 35513500.0 | 6.03 |
2020-12-11 | 6.25 | 6.14 | 6.17 | 6.24 | 39462600.0 | 6.22 |
2020-12-10 | 6.33 | 6.04 | 6.09 | 6.3 | 50091700.0 | 6.27 |
2020-12-09 | 6.06 | 5.89 | 6.01 | 5.97 | 38374100.0 | 5.94 |
2020-12-08 | 6.14 | 5.93 | 6.05 | 5.95 | 34215900.0 | 5.92 |
2020-12-07 | 6.15 | 5.92 | 6.07 | 6.0 | 46155800.0 | 5.97 |
2020-12-04 | 5.97 | 5.81 | 5.82 | 5.94 | 38305900.0 | 5.91 |
2020-12-03 | 6.04 | 5.81 | 5.87 | 5.85 | 47143300.0 | 5.82 |
2020-12-02 | 5.8 | 5.62 | 5.65 | 5.77 | 37140800.0 | 5.74 |
2020-12-01 | 5.82 | 5.52 | 5.53 | 5.73 | 58047900.0 | 5.7 |
2020-11-30 | 5.52 | 5.31 | 5.42 | 5.35 | 46975400.0 | 5.32 |
2020-11-27 | 5.6 | 5.48 | 5.49 | 5.5 | 36023800.0 | 5.47 |
2020-11-25 | 5.6 | 5.43 | 5.44 | 5.55 | 65261400.0 | 5.52 |
2020-11-24 | 5.62 | 5.48 | 5.51 | 5.57 | 44792200.0 | 5.54 |
2020-11-23 | 5.38 | 5.28 | 5.36 | 5.35 | 43054000.0 | 5.32 |
2020-11-20 | 5.39 | 5.25 | 5.35 | 5.29 | 25673300.0 | 5.26 |
2020-11-19 | 5.51 | 5.36 | 5.42 | 5.4 | 45955000.0 | 5.37 |
2020-11-18 | 5.53 | 5.35 | 5.46 | 5.39 | 47174100.0 | 5.36 |
2020-11-17 | 5.54 | 5.34 | 5.35 | 5.52 | 45395100.0 | 5.49 |
2020-11-16 | 5.46 | 5.33 | 5.4 | 5.41 | 47877800.0 | 5.38 |
2020-11-13 | 5.23 | 5.09 | 5.11 | 5.21 | 34494400.0 | 5.18 |
2020-11-12 | 5.26 | 5.02 | 5.2 | 5.1 | 44092800.0 | 5.07 |
2020-11-11 | 5.37 | 5.22 | 5.25 | 5.3 | 49052900.0 | 5.27 |
2020-11-10 | 5.4 | 5.16 | 5.21 | 5.39 | 67422800.0 | 5.36 |
2020-11-09 | 5.24 | 4.99 | 5.19 | 5.13 | 71537200.0 | 5.1 |
2020-11-06 | 4.76 | 4.56 | 4.63 | 4.74 | 36041800.0 | 4.71 |
2020-11-05 | 4.65 | 4.53 | 4.6 | 4.63 | 48398600.0 | 4.61 |
2020-11-04 | 4.47 | 4.32 | 4.32 | 4.37 | 51133100.0 | 4.35 |
2020-11-03 | 4.26 | 4.12 | 4.22 | 4.17 | 35282800.0 | 4.15 |
2020-11-02 | 4.15 | 4.06 | 4.09 | 4.1 | 11504800.0 | 4.08 |
2020-10-30 | 4.12 | 4.0 | 4.09 | 4.09 | 37896000.0 | 4.07 |
2020-10-29 | 4.16 | 3.96 | 4.03 | 4.14 | 42015500.0 | 4.12 |
2020-10-28 | 4.23 | 4.05 | 4.17 | 4.06 | 30692200.0 | 4.04 |
2020-10-27 | 4.54 | 4.33 | 4.5 | 4.37 | 38779600.0 | 4.34 |
2020-10-26 | 4.58 | 4.43 | 4.5 | 4.52 | 29887400.0 | 4.49 |
2020-10-23 | 4.69 | 4.49 | 4.65 | 4.49 | 28276000.0 | 4.46 |
2020-10-22 | 4.6 | 4.38 | 4.38 | 4.58 | 34910800.0 | 4.55 |
2020-10-21 | 4.45 | 4.27 | 4.27 | 4.34 | 43923600.0 | 4.31 |
2020-10-20 | 4.37 | 4.25 | 4.25 | 4.31 | 28965000.0 | 4.28 |
2020-10-19 | 4.28 | 4.07 | 4.12 | 4.12 | 28652800.0 | 4.1 |
2020-10-16 | 4.14 | 4.07 | 4.12 | 4.08 | 22087000.0 | 4.06 |
2020-10-15 | 4.22 | 4.12 | 4.14 | 4.17 | 20370300.0 | 4.14 |
2020-10-14 | 4.29 | 4.2 | 4.25 | 4.23 | 16791800.0 | 4.2 |
2020-10-13 | 4.31 | 4.19 | 4.26 | 4.25 | 31101600.0 | 4.22 |
2020-10-12 | 4.37 | 4.26 | 4.3 | 4.34 | 12982800.0 | 4.31 |
2020-10-09 | 4.43 | 4.22 | 4.25 | 4.31 | 40894700.0 | 4.28 |
2020-10-08 | 4.31 | 4.0 | 4.03 | 4.27 | 36423700.0 | 4.24 |
2020-10-07 | 4.1 | 3.98 | 4.08 | 3.99 | 23246800.0 | 3.97 |
2020-10-06 | 4.23 | 4.01 | 4.13 | 4.07 | 31324600.0 | 4.05 |
2020-10-05 | 4.11 | 3.93 | 3.95 | 4.09 | 15826500.0 | 4.07 |
2020-10-02 | 4.12 | 3.93 | 3.94 | 3.98 | 29421900.0 | 3.96 |
2020-10-01 | 3.96 | 3.89 | 3.95 | 3.95 | 12557900.0 | 3.93 |
2020-09-30 | 4.01 | 3.92 | 3.93 | 3.98 | 17325900.0 | 3.95 |
2020-09-29 | 4.05 | 3.89 | 3.97 | 3.89 | 21916200.0 | 3.86 |
2020-09-28 | 4.28 | 3.96 | 4.25 | 4.01 | 24659500.0 | 3.98 |
2020-09-25 | 4.1 | 4.01 | 4.06 | 4.09 | 24137200.0 | 4.06 |
2020-09-24 | 4.21 | 3.99 | 4.03 | 4.12 | 32569600.0 | 4.09 |
2020-09-23 | 4.18 | 3.98 | 4.13 | 3.99 | 21054700.0 | 3.96 |
2020-09-22 | 4.29 | 4.13 | 4.26 | 4.22 | 22316500.0 | 4.19 |
2020-09-21 | 4.24 | 4.09 | 4.14 | 4.17 | 25410700.0 | 4.14 |
2020-09-18 | 4.42 | 4.2 | 4.4 | 4.24 | 44660200.0 | 4.21 |
2020-09-17 | 4.51 | 4.39 | 4.4 | 4.51 | 18550800.0 | 4.48 |
2020-09-16 | 4.57 | 4.44 | 4.48 | 4.47 | 20108100.0 | 4.44 |
2020-09-15 | 4.58 | 4.43 | 4.54 | 4.48 | 21767400.0 | 4.45 |
2020-09-14 | 4.56 | 4.36 | 4.4 | 4.52 | 24333200.0 | 4.49 |
2020-09-11 | 4.49 | 4.36 | 4.45 | 4.41 | 12245800.0 | 4.38 |
2020-09-10 | 4.64 | 4.46 | 4.59 | 4.46 | 22364900.0 | 4.43 |
2020-09-09 | 4.61 | 4.52 | 4.59 | 4.57 | 21449500.0 | 4.54 |
2020-09-08 | 4.59 | 4.5 | 4.56 | 4.5 | 24788600.0 | 4.47 |
2020-09-04 | 4.75 | 4.59 | 4.7 | 4.65 | 41305000.0 | 4.62 |
2020-09-03 | 4.77 | 4.59 | 4.59 | 4.66 | 60214400.0 | 4.63 |
2020-09-02 | 4.51 | 4.42 | 4.45 | 4.48 | 23255300.0 | 4.45 |
2020-09-01 | 4.5 | 4.37 | 4.39 | 4.47 | 65554900.0 | 4.44 |
2020-08-31 | 4.4 | 4.26 | 4.4 | 4.26 | 42240600.0 | 4.23 |
2020-08-28 | 4.5 | 4.37 | 4.39 | 4.48 | 121712800.0 | 4.45 |
2020-08-27 | 4.37 | 4.25 | 4.29 | 4.3 | 27351400.0 | 4.27 |
2020-08-26 | 4.36 | 4.15 | 4.36 | 4.22 | 24214800.0 | 4.19 |
2020-08-25 | 4.39 | 4.27 | 4.37 | 4.36 | 40325700.0 | 4.33 |
2020-08-24 | 4.42 | 4.32 | 4.36 | 4.35 | 29984100.0 | 4.32 |
2020-08-21 | 4.29 | 4.22 | 4.29 | 4.26 | 24991100.0 | 4.23 |
2020-08-20 | 4.34 | 4.13 | 4.2 | 4.31 | 29360800.0 | 4.28 |
2020-08-19 | 4.42 | 4.34 | 4.39 | 4.35 | 22436600.0 | 4.32 |
2020-08-18 | 4.51 | 4.35 | 4.47 | 4.4 | 44678700.0 | 4.37 |
2020-08-17 | 4.54 | 4.32 | 4.53 | 4.36 | 27836800.0 | 4.32 |
2020-08-14 | 4.64 | 4.52 | 4.54 | 4.54 | 23765900.0 | 4.5 |
2020-08-13 | 4.76 | 4.54 | 4.67 | 4.56 | 25161900.0 | 4.52 |
2020-08-12 | 4.75 | 4.54 | 4.75 | 4.61 | 25759700.0 | 4.57 |
2020-08-11 | 4.81 | 4.71 | 4.79 | 4.71 | 23245100.0 | 4.66 |
2020-08-10 | 4.8 | 4.67 | 4.74 | 4.74 | 20345000.0 | 4.69 |
2020-08-07 | 4.87 | 4.66 | 4.74 | 4.69 | 34777500.0 | 4.64 |
2020-08-06 | 4.9 | 4.75 | 4.8 | 4.84 | 22261300.0 | 4.79 |
2020-08-05 | 4.96 | 4.75 | 4.91 | 4.83 | 33013700.0 | 4.78 |
2020-08-04 | 4.99 | 4.73 | 4.92 | 4.87 | 35186100.0 | 4.82 |
2020-08-03 | 5.18 | 4.95 | 5.04 | 5.01 | 28512400.0 | 4.96 |
2020-07-31 | 5.28 | 5.09 | 5.28 | 5.1 | 16739700.0 | 5.05 |
2020-07-30 | 5.43 | 5.25 | 5.39 | 5.38 | 14137400.0 | 5.33 |
2020-07-29 | 5.5 | 5.4 | 5.44 | 5.45 | 18148900.0 | 5.39 |
2020-07-28 | 5.45 | 5.31 | 5.31 | 5.34 | 16155700.0 | 5.29 |
2020-07-27 | 5.39 | 5.09 | 5.09 | 5.36 | 26451500.0 | 5.31 |
2020-07-24 | 5.17 | 4.96 | 5.05 | 5.09 | 15241700.0 | 5.04 |
2020-07-23 | 5.25 | 5.07 | 5.21 | 5.08 | 16375100.0 | 5.03 |
2020-07-22 | 5.35 | 5.22 | 5.32 | 5.32 | 17882300.0 | 5.27 |
2020-07-21 | 5.4 | 5.23 | 5.27 | 5.31 | 26564700.0 | 5.26 |
2020-07-20 | 5.14 | 4.99 | 5.0 | 5.09 | 18030800.0 | 5.04 |
2020-07-17 | 5.1 | 5.01 | 5.07 | 5.02 | 13248500.0 | 4.97 |
2020-07-16 | 5.1 | 5.01 | 5.04 | 5.02 | 17255300.0 | 4.97 |
2020-07-15 | 5.22 | 5.02 | 5.17 | 5.08 | 14702500.0 | 5.03 |
2020-07-14 | 5.12 | 4.84 | 4.92 | 5.11 | 20884700.0 | 5.06 |
2020-07-13 | 5.12 | 4.98 | 5.11 | 4.98 | 13679100.0 | 4.93 |
2020-07-10 | 5.12 | 4.94 | 4.97 | 5.09 | 19164400.0 | 5.04 |
2020-07-09 | 5.11 | 4.97 | 5.07 | 5.05 | 23084500.0 | 5.0 |
2020-07-08 | 5.06 | 4.94 | 4.96 | 5.02 | 20887000.0 | 4.97 |
2020-07-07 | 5.22 | 4.86 | 5.16 | 4.86 | 52387800.0 | 4.81 |
2020-07-06 | 5.23 | 5.1 | 5.12 | 5.15 | 22352000.0 | 5.1 |
2020-07-02 | 5.16 | 4.92 | 5.0 | 4.93 | 25763900.0 | 4.88 |
2020-07-01 | 4.92 | 4.71 | 4.71 | 4.9 | 18992000.0 | 4.85 |
2020-06-30 | 4.79 | 4.67 | 4.77 | 4.69 | 25071700.0 | 4.64 |
2020-06-29 | 4.88 | 4.71 | 4.8 | 4.86 | 18111600.0 | 4.81 |
2020-06-26 | 4.78 | 4.67 | 4.75 | 4.69 | 20521800.0 | 4.64 |
2020-06-25 | 4.95 | 4.73 | 4.93 | 4.89 | 50100100.0 | 4.84 |
2020-06-24 | 5.1 | 4.81 | 5.1 | 4.84 | 52922600.0 | 4.79 |
2020-06-23 | 5.35 | 5.14 | 5.21 | 5.23 | 31066600.0 | 5.17 |
2020-06-22 | 5.37 | 5.09 | 5.34 | 5.15 | 19357700.0 | 5.09 |
2020-06-19 | 5.3 | 5.12 | 5.24 | 5.27 | 39647900.0 | 5.21 |
2020-06-18 | 5.24 | 4.99 | 5.0 | 5.09 | 36229200.0 | 5.03 |
2020-06-17 | 5.16 | 4.99 | 5.07 | 5.06 | 19545400.0 | 5.01 |
2020-06-16 | 5.21 | 4.95 | 5.17 | 5.02 | 32822900.0 | 4.97 |
2020-06-15 | 5.11 | 4.81 | 4.91 | 5.0 | 37790100.0 | 4.95 |
2020-06-12 | 5.28 | 5.03 | 5.19 | 5.15 | 37838400.0 | 5.09 |
2020-06-11 | 5.17 | 4.84 | 5.05 | 4.94 | 40350500.0 | 4.89 |
2020-06-10 | 5.75 | 5.36 | 5.74 | 5.36 | 37399000.0 | 5.3 |
2020-06-09 | 5.79 | 5.57 | 5.58 | 5.66 | 26256200.0 | 5.6 |
2020-06-08 | 5.88 | 5.57 | 5.61 | 5.85 | 30192300.0 | 5.79 |
2020-06-05 | 5.79 | 5.45 | 5.72 | 5.53 | 39388200.0 | 5.47 |
2020-06-04 | 5.27 | 4.97 | 5.07 | 5.25 | 53556300.0 | 5.19 |
2020-06-03 | 5.25 | 5.07 | 5.22 | 5.09 | 45958900.0 | 5.03 |
2020-06-02 | 4.85 | 4.56 | 4.56 | 4.83 | 54192300.0 | 4.78 |
2020-06-01 | 4.44 | 4.3 | 4.33 | 4.39 | 35763200.0 | 4.34 |
2020-05-29 | 4.35 | 4.18 | 4.23 | 4.25 | 37532900.0 | 4.2 |
2020-05-28 | 4.48 | 4.32 | 4.47 | 4.33 | 25297500.0 | 4.28 |
2020-05-27 | 4.5 | 4.35 | 4.46 | 4.49 | 35213300.0 | 4.44 |
2020-05-26 | 4.48 | 4.2 | 4.47 | 4.22 | 52803900.0 | 4.17 |
2020-05-22 | 4.2 | 3.96 | 4.08 | 4.08 | 31991700.0 | 4.03 |
2020-05-21 | 4.09 | 3.95 | 3.97 | 4.07 | 53130900.0 | 4.02 |
2020-05-20 | 3.86 | 3.73 | 3.83 | 3.81 | 44736400.0 | 3.77 |
2020-05-19 | 3.94 | 3.74 | 3.94 | 3.77 | 41092800.0 | 3.73 |
2020-05-18 | 4.02 | 3.81 | 3.92 | 3.98 | 32612200.0 | 3.93 |
2020-05-15 | 3.96 | 3.71 | 3.87 | 3.75 | 30502600.0 | 3.71 |
2020-05-14 | 3.89 | 3.48 | 3.58 | 3.88 | 57114400.0 | 3.84 |
2020-05-13 | 3.76 | 3.59 | 3.74 | 3.69 | 31991100.0 | 3.65 |
2020-05-12 | 3.97 | 3.7 | 3.87 | 3.71 | 48236900.0 | 3.67 |
2020-05-11 | 4.01 | 3.86 | 3.93 | 3.88 | 47346800.0 | 3.84 |
2020-05-08 | 4.01 | 3.8 | 3.81 | 3.98 | 34119800.0 | 3.93 |
2020-05-07 | 3.82 | 3.62 | 3.8 | 3.74 | 54587800.0 | 3.7 |
2020-05-06 | 4.04 | 3.89 | 4.01 | 3.91 | 30729600.0 | 3.86 |
2020-05-05 | 4.25 | 3.96 | 3.97 | 4.08 | 33659500.0 | 4.03 |
2020-05-04 | 4.04 | 3.91 | 3.93 | 4.03 | 38896800.0 | 3.98 |
2020-05-01 | 4.18 | 4.01 | 4.1 | 4.05 | 17131800.0 | 4.0 |
2020-04-30 | 4.31 | 4.19 | 4.25 | 4.21 | 28422300.0 | 4.16 |
2020-04-29 | 4.49 | 4.28 | 4.31 | 4.47 | 38582900.0 | 4.42 |
2020-04-28 | 4.28 | 4.03 | 4.1 | 4.25 | 59477300.0 | 4.2 |
2020-04-27 | 3.94 | 3.75 | 3.88 | 3.8 | 38199200.0 | 3.75 |
2020-04-24 | 3.83 | 3.59 | 3.83 | 3.66 | 60650600.0 | 3.62 |
2020-04-23 | 4.14 | 3.96 | 4.14 | 4.0 | 44519400.0 | 3.95 |
2020-04-22 | 4.27 | 4.11 | 4.15 | 4.12 | 59727500.0 | 4.07 |
2020-04-21 | 4.2 | 4.03 | 4.17 | 4.05 | 33116000.0 | 4.0 |
2020-04-20 | 4.32 | 4.22 | 4.31 | 4.25 | 27052700.0 | 4.2 |
2020-04-17 | 4.5 | 4.29 | 4.49 | 4.42 | 17722200.0 | 4.37 |
2020-04-16 | 4.51 | 4.3 | 4.5 | 4.31 | 24617000.0 | 4.26 |
2020-04-15 | 4.67 | 4.42 | 4.49 | 4.5 | 21314900.0 | 4.44 |
2020-04-14 | 4.87 | 4.67 | 4.73 | 4.69 | 26576000.0 | 4.63 |
2020-04-13 | 4.64 | 4.41 | 4.53 | 4.62 | 25458600.0 | 4.56 |
2020-04-09 | 4.88 | 4.6 | 4.79 | 4.64 | 29495800.0 | 4.58 |
2020-04-08 | 4.73 | 4.39 | 4.43 | 4.68 | 29549000.0 | 4.62 |
2020-04-07 | 4.62 | 4.34 | 4.58 | 4.38 | 33043500.0 | 4.33 |
2020-04-06 | 4.33 | 4.13 | 4.25 | 4.17 | 34265600.0 | 4.12 |
2020-04-03 | 3.97 | 3.76 | 3.97 | 3.9 | 37048600.0 | 3.85 |
2020-04-02 | 4.19 | 4.04 | 4.07 | 4.1 | 23297100.0 | 4.05 |
2020-04-01 | 4.26 | 4.04 | 4.22 | 4.08 | 26770400.0 | 4.03 |
2020-03-31 | 4.65 | 4.38 | 4.63 | 4.49 | 30066100.0 | 4.43 |
2020-03-30 | 4.81 | 4.43 | 4.57 | 4.69 | 31954000.0 | 4.63 |
2020-03-27 | 4.76 | 4.43 | 4.55 | 4.57 | 42268500.0 | 4.51 |
2020-03-26 | 4.97 | 4.79 | 4.87 | 4.9 | 58692100.0 | 4.84 |
2020-03-25 | 5.03 | 4.33 | 4.42 | 4.72 | 66806200.0 | 4.66 |
2020-03-24 | 4.59 | 4.25 | 4.37 | 4.46 | 24896100.0 | 4.4 |
2020-03-23 | 4.22 | 3.83 | 4.18 | 4.02 | 38144600.0 | 3.97 |
2020-03-20 | 4.68 | 4.3 | 4.62 | 4.38 | 54339400.0 | 4.32 |
2020-03-19 | 4.65 | 4.1 | 4.31 | 4.49 | 49982500.0 | 4.43 |
2020-03-18 | 4.75 | 4.16 | 4.47 | 4.43 | 49840900.0 | 4.37 |
2020-03-17 | 5.33 | 4.63 | 4.85 | 4.9 | 38911800.0 | 4.84 |
2020-03-16 | 5.17 | 4.69 | 4.91 | 4.73 | 41826200.0 | 4.67 |
2020-03-13 | 5.79 | 4.93 | 5.79 | 5.49 | 74365500.0 | 5.42 |
2020-03-12 | 5.08 | 4.43 | 4.82 | 4.77 | 55970800.0 | 4.71 |
2020-03-11 | 6.02 | 5.28 | 5.99 | 5.53 | 66000900.0 | 5.46 |
2020-03-10 | 6.17 | 5.88 | 6.1 | 6.15 | 35477000.0 | 6.07 |
2020-03-09 | 5.97 | 5.62 | 5.9 | 5.67 | 43599000.0 | 5.6 |
2020-03-06 | 6.54 | 6.33 | 6.47 | 6.4 | 36705800.0 | 6.32 |
2020-03-05 | 6.73 | 6.51 | 6.7 | 6.66 | 42377300.0 | 6.57 |
2020-03-04 | 6.97 | 6.81 | 6.95 | 6.96 | 31282700.0 | 6.87 |
2020-03-03 | 7.13 | 6.84 | 6.97 | 6.95 | 40983200.0 | 6.86 |
2020-03-02 | 7.18 | 6.94 | 7.06 | 7.13 | 40147000.0 | 7.04 |
2020-02-28 | 7.13 | 6.83 | 6.87 | 7.07 | 48234000.0 | 6.97 |
2020-02-27 | 7.22 | 6.92 | 6.94 | 6.95 | 38395800.0 | 6.86 |
2020-02-26 | 7.19 | 6.93 | 7.1 | 6.99 | 30101800.0 | 6.9 |
2020-02-25 | 7.16 | 7.0 | 7.11 | 7.05 | 15709800.0 | 6.96 |
2020-02-24 | 7.39 | 7.19 | 7.39 | 7.34 | 17303600.0 | 7.01 |
2020-02-21 | 7.71 | 7.57 | 7.58 | 7.62 | 17406900.0 | 7.28 |
2020-02-20 | 7.77 | 7.65 | 7.73 | 7.71 | 15824100.0 | 7.36 |
2020-02-19 | 7.82 | 7.71 | 7.78 | 7.75 | 20270700.0 | 7.4 |
2020-02-18 | 7.7 | 7.54 | 7.68 | 7.68 | 21429000.0 | 7.34 |