| 名前 | Korea Electric Power Corporation Common Stock |
| ティッカー | KEP |
| 国 | South Korea |
| 上場年 | 1994.0 |
| セクター | Public Utilities |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 10.78 | 10.62 | 10.78 | 10.65 | 156200.0 | 10.65 |
| 2021-02-12 | 11.01 | 10.92 | 11.0 | 10.93 | 57800.0 | 10.93 |
| 2021-02-11 | 11.03 | 10.91 | 11.03 | 10.98 | 89800.0 | 10.98 |
| 2021-02-10 | 11.06 | 10.67 | 10.91 | 10.93 | 255700.0 | 10.93 |
| 2021-02-09 | 11.05 | 10.89 | 10.95 | 11.02 | 107600.0 | 11.02 |
| 2021-02-08 | 10.82 | 10.74 | 10.75 | 10.8 | 106700.0 | 10.8 |
| 2021-02-05 | 10.58 | 10.51 | 10.57 | 10.55 | 76100.0 | 10.55 |
| 2021-02-04 | 10.67 | 10.53 | 10.61 | 10.67 | 131900.0 | 10.67 |
| 2021-02-03 | 10.57 | 10.45 | 10.54 | 10.47 | 70600.0 | 10.47 |
| 2021-02-02 | 10.59 | 10.5 | 10.55 | 10.54 | 259400.0 | 10.54 |
| 2021-02-01 | 10.38 | 10.25 | 10.29 | 10.32 | 64900.0 | 10.32 |
| 2021-01-29 | 10.44 | 10.25 | 10.32 | 10.28 | 324000.0 | 10.28 |
| 2021-01-28 | 10.73 | 10.52 | 10.63 | 10.68 | 62700.0 | 10.68 |
| 2021-01-27 | 10.89 | 10.76 | 10.86 | 10.83 | 70000.0 | 10.83 |
| 2021-01-26 | 11.14 | 11.03 | 11.05 | 11.13 | 104600.0 | 11.13 |
| 2021-01-25 | 11.15 | 11.01 | 11.11 | 11.07 | 96800.0 | 11.07 |
| 2021-01-22 | 11.0 | 10.9 | 10.91 | 10.95 | 115200.0 | 10.95 |
| 2021-01-21 | 11.28 | 11.19 | 11.25 | 11.27 | 61100.0 | 11.27 |
| 2021-01-20 | 11.31 | 11.22 | 11.3 | 11.27 | 173400.0 | 11.27 |
| 2021-01-19 | 11.45 | 11.3 | 11.42 | 11.32 | 115200.0 | 11.32 |
| 2021-01-15 | 11.5 | 11.43 | 11.48 | 11.47 | 814800.0 | 11.47 |
| 2021-01-14 | 11.89 | 11.75 | 11.78 | 11.82 | 110300.0 | 11.82 |
| 2021-01-13 | 11.71 | 11.63 | 11.71 | 11.66 | 69600.0 | 11.66 |
| 2021-01-12 | 11.88 | 11.75 | 11.86 | 11.8 | 83200.0 | 11.8 |
| 2021-01-11 | 11.96 | 11.8 | 11.93 | 11.9 | 158700.0 | 11.9 |
| 2021-01-08 | 12.32 | 12.01 | 12.32 | 12.15 | 112200.0 | 12.15 |
| 2021-01-07 | 12.37 | 12.21 | 12.34 | 12.24 | 87400.0 | 12.24 |
| 2021-01-06 | 12.4 | 12.3 | 12.36 | 12.37 | 124700.0 | 12.37 |
| 2021-01-05 | 12.37 | 12.26 | 12.29 | 12.3 | 68500.0 | 12.3 |
| 2021-01-04 | 12.37 | 12.11 | 12.17 | 12.16 | 143900.0 | 12.16 |
| 2020-12-31 | 12.36 | 12.2 | 12.36 | 12.27 | 155600.0 | 12.27 |
| 2020-12-30 | 12.5 | 12.29 | 12.49 | 12.32 | 111800.0 | 12.32 |
| 2020-12-29 | 12.13 | 11.95 | 12.04 | 11.95 | 122700.0 | 11.95 |
| 2020-12-28 | 12.26 | 12.1 | 12.26 | 12.12 | 113400.0 | 12.12 |
| 2020-12-24 | 12.19 | 11.97 | 12.11 | 12.04 | 46600.0 | 12.04 |
| 2020-12-23 | 12.02 | 11.91 | 12.02 | 11.95 | 117000.0 | 11.95 |
| 2020-12-22 | 12.12 | 11.85 | 12.12 | 11.85 | 132800.0 | 11.85 |
| 2020-12-21 | 12.62 | 12.49 | 12.56 | 12.58 | 146700.0 | 12.58 |
| 2020-12-18 | 12.98 | 12.72 | 12.8 | 12.75 | 416200.0 | 12.75 |
| 2020-12-17 | 12.17 | 11.86 | 11.87 | 12.12 | 510000.0 | 12.12 |
| 2020-12-16 | 10.95 | 10.67 | 10.75 | 10.8 | 205900.0 | 10.8 |
| 2020-12-15 | 10.95 | 10.83 | 10.86 | 10.95 | 69300.0 | 10.95 |
| 2020-12-14 | 10.86 | 10.75 | 10.85 | 10.78 | 72100.0 | 10.78 |
| 2020-12-11 | 10.84 | 10.67 | 10.76 | 10.74 | 103000.0 | 10.74 |
| 2020-12-10 | 10.84 | 10.71 | 10.72 | 10.82 | 190800.0 | 10.82 |
| 2020-12-09 | 10.21 | 10.03 | 10.2 | 10.03 | 130800.0 | 10.03 |
| 2020-12-08 | 9.88 | 9.7 | 9.87 | 9.77 | 122300.0 | 9.77 |
| 2020-12-07 | 10.12 | 9.96 | 10.05 | 10.0 | 62000.0 | 10.0 |
| 2020-12-04 | 10.09 | 9.99 | 10.02 | 10.09 | 133800.0 | 10.09 |
| 2020-12-03 | 10.16 | 10.07 | 10.1 | 10.11 | 92700.0 | 10.11 |
| 2020-12-02 | 9.81 | 9.74 | 9.74 | 9.81 | 92600.0 | 9.81 |
| 2020-12-01 | 9.8 | 9.61 | 9.72 | 9.61 | 131100.0 | 9.61 |
| 2020-11-30 | 9.64 | 9.47 | 9.58 | 9.49 | 334100.0 | 9.49 |
| 2020-11-27 | 9.89 | 9.74 | 9.89 | 9.74 | 50200.0 | 9.74 |
| 2020-11-25 | 9.98 | 9.88 | 9.98 | 9.93 | 94200.0 | 9.93 |
| 2020-11-24 | 10.07 | 9.87 | 10.06 | 10.03 | 114500.0 | 10.03 |
| 2020-11-23 | 9.7 | 9.59 | 9.7 | 9.63 | 67900.0 | 9.63 |
| 2020-11-20 | 9.54 | 9.43 | 9.48 | 9.52 | 39100.0 | 9.52 |
| 2020-11-19 | 9.48 | 9.35 | 9.41 | 9.42 | 101100.0 | 9.42 |
| 2020-11-18 | 9.7 | 9.56 | 9.66 | 9.58 | 47100.0 | 9.58 |
| 2020-11-17 | 9.82 | 9.72 | 9.72 | 9.74 | 66300.0 | 9.74 |
| 2020-11-16 | 9.67 | 9.54 | 9.65 | 9.6 | 51400.0 | 9.6 |
| 2020-11-13 | 9.72 | 9.52 | 9.56 | 9.71 | 93800.0 | 9.71 |
| 2020-11-12 | 9.39 | 9.25 | 9.37 | 9.26 | 72400.0 | 9.26 |
| 2020-11-11 | 9.47 | 9.35 | 9.47 | 9.35 | 73100.0 | 9.35 |
| 2020-11-10 | 9.25 | 9.11 | 9.2 | 9.22 | 87800.0 | 9.22 |
| 2020-11-09 | 9.37 | 9.13 | 9.28 | 9.16 | 99300.0 | 9.16 |
| 2020-11-06 | 9.08 | 8.98 | 9.03 | 9.06 | 56900.0 | 9.06 |
| 2020-11-05 | 9.12 | 8.93 | 9.0 | 9.09 | 70600.0 | 9.09 |
| 2020-11-04 | 8.96 | 8.87 | 8.91 | 8.91 | 55700.0 | 8.91 |
| 2020-11-03 | 9.03 | 8.94 | 8.98 | 9.01 | 34600.0 | 9.01 |
| 2020-11-02 | 8.97 | 8.83 | 8.91 | 8.9 | 54500.0 | 8.9 |
| 2020-10-30 | 8.8 | 8.6 | 8.73 | 8.64 | 197900.0 | 8.64 |
| 2020-10-29 | 8.92 | 8.8 | 8.87 | 8.89 | 70200.0 | 8.89 |
| 2020-10-28 | 8.94 | 8.82 | 8.86 | 8.86 | 55300.0 | 8.86 |
| 2020-10-27 | 9.07 | 8.96 | 9.07 | 8.96 | 51300.0 | 8.96 |
| 2020-10-26 | 9.17 | 9.08 | 9.13 | 9.15 | 51500.0 | 9.15 |
| 2020-10-23 | 9.41 | 9.32 | 9.36 | 9.4 | 23900.0 | 9.4 |
| 2020-10-22 | 9.49 | 9.37 | 9.46 | 9.48 | 134300.0 | 9.48 |
| 2020-10-21 | 9.56 | 9.48 | 9.5 | 9.53 | 69200.0 | 9.53 |
| 2020-10-20 | 9.23 | 9.1 | 9.12 | 9.11 | 433300.0 | 9.11 |
| 2020-10-19 | 9.31 | 9.19 | 9.28 | 9.19 | 271600.0 | 9.19 |
| 2020-10-16 | 9.41 | 9.23 | 9.38 | 9.24 | 244500.0 | 9.24 |
| 2020-10-15 | 9.15 | 9.05 | 9.13 | 9.15 | 106600.0 | 9.15 |
| 2020-10-14 | 9.15 | 9.03 | 9.15 | 9.07 | 96800.0 | 9.07 |
| 2020-10-13 | 9.11 | 8.95 | 9.11 | 9.03 | 60800.0 | 9.03 |
| 2020-10-12 | 9.15 | 9.0 | 9.15 | 9.07 | 58700.0 | 9.07 |
| 2020-10-09 | 9.19 | 9.07 | 9.15 | 9.16 | 69300.0 | 9.16 |
| 2020-10-08 | 9.15 | 9.02 | 9.08 | 9.1 | 49000.0 | 9.1 |
| 2020-10-07 | 8.96 | 8.77 | 8.91 | 8.84 | 170600.0 | 8.84 |
| 2020-10-06 | 8.8 | 8.63 | 8.77 | 8.69 | 83200.0 | 8.69 |
| 2020-10-05 | 8.99 | 8.87 | 8.87 | 8.99 | 104800.0 | 8.99 |
| 2020-10-02 | 8.82 | 8.64 | 8.66 | 8.81 | 177500.0 | 8.81 |
| 2020-10-01 | 8.83 | 8.72 | 8.73 | 8.83 | 79800.0 | 8.83 |
| 2020-09-30 | 8.75 | 8.67 | 8.71 | 8.71 | 334300.0 | 8.71 |
| 2020-09-29 | 8.75 | 8.67 | 8.73 | 8.67 | 72700.0 | 8.67 |
| 2020-09-28 | 8.77 | 8.59 | 8.59 | 8.72 | 86500.0 | 8.72 |
| 2020-09-25 | 8.41 | 8.3 | 8.3 | 8.41 | 398200.0 | 8.41 |
| 2020-09-24 | 8.53 | 8.34 | 8.34 | 8.45 | 135000.0 | 8.45 |
| 2020-09-23 | 8.61 | 8.41 | 8.52 | 8.48 | 197400.0 | 8.48 |
| 2020-09-22 | 8.68 | 8.58 | 8.62 | 8.63 | 175200.0 | 8.63 |
| 2020-09-21 | 8.78 | 8.58 | 8.69 | 8.59 | 175200.0 | 8.59 |
| 2020-09-18 | 8.77 | 8.53 | 8.77 | 8.53 | 266600.0 | 8.53 |
| 2020-09-17 | 8.76 | 8.54 | 8.68 | 8.71 | 99000.0 | 8.71 |
| 2020-09-16 | 8.77 | 8.67 | 8.7 | 8.72 | 60300.0 | 8.72 |
| 2020-09-15 | 8.71 | 8.59 | 8.66 | 8.61 | 46200.0 | 8.61 |
| 2020-09-14 | 8.75 | 8.65 | 8.7 | 8.68 | 101500.0 | 8.68 |
| 2020-09-11 | 8.56 | 8.41 | 8.55 | 8.53 | 77800.0 | 8.53 |
| 2020-09-10 | 8.59 | 8.45 | 8.55 | 8.51 | 105100.0 | 8.51 |
| 2020-09-09 | 8.59 | 8.5 | 8.55 | 8.57 | 93900.0 | 8.57 |
| 2020-09-08 | 8.57 | 8.46 | 8.46 | 8.53 | 38800.0 | 8.53 |
| 2020-09-04 | 8.78 | 8.52 | 8.7 | 8.63 | 106200.0 | 8.63 |
| 2020-09-03 | 8.97 | 8.72 | 8.82 | 8.8 | 226500.0 | 8.8 |
| 2020-09-02 | 8.97 | 8.75 | 8.82 | 8.96 | 120500.0 | 8.96 |
| 2020-09-01 | 8.91 | 8.74 | 8.91 | 8.81 | 138600.0 | 8.81 |
| 2020-08-31 | 8.57 | 8.44 | 8.55 | 8.54 | 240700.0 | 8.54 |
| 2020-08-28 | 8.72 | 8.63 | 8.72 | 8.68 | 71400.0 | 8.68 |
| 2020-08-27 | 8.6 | 8.42 | 8.58 | 8.55 | 92400.0 | 8.55 |
| 2020-08-26 | 8.62 | 8.54 | 8.62 | 8.58 | 42300.0 | 8.58 |
| 2020-08-25 | 8.85 | 8.76 | 8.8 | 8.78 | 86700.0 | 8.78 |
| 2020-08-24 | 8.45 | 8.35 | 8.45 | 8.39 | 49500.0 | 8.39 |
| 2020-08-21 | 8.39 | 8.29 | 8.35 | 8.31 | 58100.0 | 8.31 |
| 2020-08-20 | 8.49 | 8.31 | 8.34 | 8.48 | 134700.0 | 8.48 |
| 2020-08-19 | 8.81 | 8.72 | 8.72 | 8.78 | 76800.0 | 8.78 |
| 2020-08-18 | 8.86 | 8.59 | 8.84 | 8.63 | 149600.0 | 8.63 |
| 2020-08-17 | 9.15 | 9.03 | 9.05 | 9.13 | 254100.0 | 9.13 |
| 2020-08-14 | 9.13 | 8.99 | 9.09 | 9.0 | 163700.0 | 9.0 |
| 2020-08-13 | 9.05 | 8.87 | 8.96 | 8.9 | 166800.0 | 8.9 |
| 2020-08-12 | 8.73 | 8.56 | 8.71 | 8.56 | 112800.0 | 8.56 |
| 2020-08-11 | 8.83 | 8.66 | 8.77 | 8.76 | 169500.0 | 8.76 |
| 2020-08-10 | 8.18 | 8.01 | 8.12 | 8.08 | 177600.0 | 8.08 |
| 2020-08-07 | 8.19 | 8.1 | 8.1 | 8.16 | 58700.0 | 8.16 |
| 2020-08-06 | 8.15 | 8.01 | 8.05 | 8.07 | 137100.0 | 8.07 |
| 2020-08-05 | 8.01 | 7.95 | 8.0 | 7.95 | 158500.0 | 7.95 |
| 2020-08-04 | 8.05 | 7.92 | 7.97 | 7.98 | 133000.0 | 7.98 |
| 2020-08-03 | 7.91 | 7.8 | 7.85 | 7.85 | 142300.0 | 7.85 |
| 2020-07-31 | 7.97 | 7.8 | 7.97 | 7.83 | 283300.0 | 7.83 |
| 2020-07-30 | 7.96 | 7.83 | 7.96 | 7.91 | 121400.0 | 7.91 |
| 2020-07-29 | 8.15 | 8.07 | 8.11 | 8.11 | 94300.0 | 8.11 |
| 2020-07-28 | 8.02 | 7.84 | 7.92 | 8.01 | 578100.0 | 8.01 |
| 2020-07-27 | 8.04 | 7.93 | 8.04 | 7.93 | 194600.0 | 7.93 |
| 2020-07-24 | 8.08 | 7.95 | 7.99 | 7.96 | 295100.0 | 7.96 |
| 2020-07-23 | 8.13 | 7.81 | 8.13 | 7.86 | 293800.0 | 7.86 |
| 2020-07-22 | 8.27 | 8.17 | 8.21 | 8.26 | 140700.0 | 8.26 |
| 2020-07-21 | 8.35 | 8.2 | 8.28 | 8.2 | 149600.0 | 8.2 |
| 2020-07-20 | 8.29 | 8.15 | 8.24 | 8.18 | 505100.0 | 8.18 |
| 2020-07-17 | 8.2 | 8.07 | 8.19 | 8.08 | 217000.0 | 8.08 |
| 2020-07-16 | 8.11 | 8.0 | 8.03 | 8.11 | 210800.0 | 8.11 |
| 2020-07-15 | 8.22 | 8.1 | 8.17 | 8.1 | 133800.0 | 8.1 |
| 2020-07-14 | 8.2 | 8.11 | 8.11 | 8.15 | 149900.0 | 8.15 |
| 2020-07-13 | 8.3 | 8.09 | 8.21 | 8.09 | 263600.0 | 8.09 |
| 2020-07-10 | 7.91 | 7.77 | 7.77 | 7.87 | 171500.0 | 7.87 |
| 2020-07-09 | 7.96 | 7.78 | 7.95 | 7.81 | 150000.0 | 7.81 |
| 2020-07-08 | 8.03 | 7.92 | 7.96 | 7.97 | 103400.0 | 7.97 |
| 2020-07-07 | 7.96 | 7.84 | 7.89 | 7.86 | 134400.0 | 7.86 |
| 2020-07-06 | 8.16 | 8.05 | 8.1 | 8.1 | 143800.0 | 8.1 |
| 2020-07-02 | 8.16 | 8.03 | 8.11 | 8.04 | 175400.0 | 8.04 |
| 2020-07-01 | 8.07 | 7.88 | 7.96 | 8.06 | 185400.0 | 8.06 |
| 2020-06-30 | 8.12 | 7.98 | 8.06 | 7.98 | 377000.0 | 7.98 |
| 2020-06-29 | 7.96 | 7.88 | 7.94 | 7.96 | 72600.0 | 7.96 |
| 2020-06-26 | 8.11 | 8.0 | 8.04 | 8.0 | 132400.0 | 8.0 |
| 2020-06-25 | 8.04 | 7.9 | 8.0 | 8.03 | 113800.0 | 8.03 |
| 2020-06-24 | 8.2 | 8.01 | 8.2 | 8.08 | 135500.0 | 8.08 |
| 2020-06-23 | 8.21 | 8.11 | 8.2 | 8.16 | 76500.0 | 8.16 |
| 2020-06-22 | 8.29 | 8.14 | 8.29 | 8.15 | 106800.0 | 8.15 |
| 2020-06-19 | 8.37 | 8.18 | 8.37 | 8.27 | 270000.0 | 8.27 |
| 2020-06-18 | 8.38 | 8.22 | 8.3 | 8.29 | 60900.0 | 8.29 |
| 2020-06-17 | 8.47 | 8.29 | 8.4 | 8.3 | 297700.0 | 8.3 |
| 2020-06-16 | 8.65 | 8.36 | 8.63 | 8.45 | 191800.0 | 8.45 |
| 2020-06-15 | 8.31 | 8.05 | 8.31 | 8.24 | 178900.0 | 8.24 |
| 2020-06-12 | 8.88 | 8.65 | 8.88 | 8.8 | 79600.0 | 8.8 |
| 2020-06-11 | 8.95 | 8.57 | 8.95 | 8.65 | 96100.0 | 8.65 |
| 2020-06-10 | 9.2 | 9.07 | 9.14 | 9.13 | 87000.0 | 9.13 |
| 2020-06-09 | 9.36 | 9.21 | 9.36 | 9.27 | 111500.0 | 9.27 |
| 2020-06-08 | 9.37 | 9.26 | 9.32 | 9.36 | 130300.0 | 9.36 |
| 2020-06-05 | 9.48 | 9.33 | 9.33 | 9.4 | 121200.0 | 9.4 |
| 2020-06-04 | 9.04 | 8.9 | 9.03 | 8.95 | 139200.0 | 8.95 |
| 2020-06-03 | 9.29 | 9.19 | 9.21 | 9.24 | 243000.0 | 9.24 |
| 2020-06-02 | 9.08 | 8.96 | 9.05 | 8.99 | 137300.0 | 8.99 |
| 2020-06-01 | 8.98 | 8.85 | 8.91 | 8.93 | 71200.0 | 8.93 |
| 2020-05-29 | 8.87 | 8.72 | 8.8 | 8.79 | 316800.0 | 8.79 |
| 2020-05-28 | 8.81 | 8.61 | 8.68 | 8.7 | 223400.0 | 8.7 |
| 2020-05-27 | 8.78 | 8.51 | 8.78 | 8.64 | 274900.0 | 8.64 |
| 2020-05-26 | 8.96 | 8.65 | 8.88 | 8.67 | 210400.0 | 8.67 |
| 2020-05-22 | 8.72 | 8.52 | 8.57 | 8.6 | 170800.0 | 8.6 |
| 2020-05-21 | 8.82 | 8.66 | 8.71 | 8.81 | 155200.0 | 8.81 |
| 2020-05-20 | 8.94 | 8.81 | 8.94 | 8.82 | 109300.0 | 8.82 |
| 2020-05-19 | 8.93 | 8.68 | 8.87 | 8.8 | 300000.0 | 8.8 |
| 2020-05-18 | 9.07 | 8.82 | 8.82 | 9.06 | 164100.0 | 9.06 |
| 2020-05-15 | 8.88 | 8.63 | 8.83 | 8.77 | 178300.0 | 8.77 |
| 2020-05-14 | 9.31 | 9.0 | 9.23 | 9.19 | 432100.0 | 9.19 |
| 2020-05-13 | 8.95 | 8.66 | 8.95 | 8.72 | 326400.0 | 8.72 |
| 2020-05-12 | 8.79 | 8.59 | 8.78 | 8.63 | 132500.0 | 8.63 |
| 2020-05-11 | 8.9 | 8.71 | 8.88 | 8.72 | 221400.0 | 8.72 |
| 2020-05-08 | 9.19 | 8.99 | 9.18 | 9.09 | 132400.0 | 9.09 |
| 2020-05-07 | 9.2 | 9.05 | 9.17 | 9.1 | 235900.0 | 9.1 |
| 2020-05-06 | 9.13 | 8.94 | 9.13 | 9.02 | 128700.0 | 9.02 |
| 2020-05-05 | 9.35 | 9.16 | 9.3 | 9.17 | 195300.0 | 9.17 |
| 2020-05-04 | 9.27 | 9.1 | 9.27 | 9.23 | 86700.0 | 9.23 |
| 2020-05-01 | 9.47 | 9.16 | 9.47 | 9.17 | 269400.0 | 9.17 |
| 2020-04-30 | 9.7 | 9.51 | 9.62 | 9.61 | 546500.0 | 9.61 |
| 2020-04-29 | 10.2 | 9.67 | 9.8 | 9.72 | 258200.0 | 9.72 |
| 2020-04-28 | 9.87 | 9.65 | 9.76 | 9.78 | 248900.0 | 9.78 |
| 2020-04-27 | 9.7 | 9.54 | 9.55 | 9.67 | 232200.0 | 9.67 |
| 2020-04-24 | 9.25 | 9.08 | 9.16 | 9.13 | 132800.0 | 9.13 |
| 2020-04-23 | 9.39 | 9.22 | 9.25 | 9.31 | 161300.0 | 9.31 |
| 2020-04-22 | 9.2 | 8.99 | 9.2 | 9.04 | 239000.0 | 9.04 |
| 2020-04-21 | 8.72 | 8.44 | 8.52 | 8.72 | 277600.0 | 8.72 |
| 2020-04-20 | 8.71 | 8.45 | 8.7 | 8.46 | 320100.0 | 8.46 |
| 2020-04-17 | 8.6 | 8.13 | 8.59 | 8.26 | 424300.0 | 8.26 |
| 2020-04-16 | 8.38 | 8.17 | 8.38 | 8.26 | 162400.0 | 8.26 |
| 2020-04-15 | 8.62 | 8.45 | 8.56 | 8.51 | 279400.0 | 8.51 |
| 2020-04-14 | 8.86 | 8.64 | 8.7 | 8.76 | 274000.0 | 8.76 |
| 2020-04-13 | 8.42 | 8.26 | 8.42 | 8.39 | 172900.0 | 8.39 |
| 2020-04-09 | 8.07 | 7.86 | 7.93 | 7.88 | 166800.0 | 7.88 |
| 2020-04-08 | 8.06 | 7.79 | 7.79 | 7.9 | 330400.0 | 7.9 |
| 2020-04-07 | 8.14 | 7.92 | 8.06 | 8.01 | 250100.0 | 8.01 |
| 2020-04-06 | 8.02 | 7.75 | 7.83 | 8.0 | 222400.0 | 8.0 |
| 2020-04-03 | 7.77 | 7.56 | 7.76 | 7.61 | 170100.0 | 7.61 |
| 2020-04-02 | 7.85 | 7.6 | 7.71 | 7.84 | 185500.0 | 7.84 |
| 2020-04-01 | 7.7 | 7.41 | 7.43 | 7.53 | 150800.0 | 7.53 |
| 2020-03-31 | 7.79 | 7.5 | 7.73 | 7.55 | 278900.0 | 7.55 |
| 2020-03-30 | 7.74 | 7.57 | 7.67 | 7.72 | 220700.0 | 7.72 |
| 2020-03-27 | 7.63 | 7.19 | 7.28 | 7.2 | 361400.0 | 7.2 |
| 2020-03-26 | 7.85 | 7.42 | 7.62 | 7.82 | 339400.0 | 7.82 |
| 2020-03-25 | 7.87 | 7.51 | 7.64 | 7.64 | 247700.0 | 7.64 |
| 2020-03-24 | 7.52 | 7.19 | 7.19 | 7.52 | 354900.0 | 7.52 |
| 2020-03-23 | 6.85 | 6.32 | 6.76 | 6.54 | 447900.0 | 6.54 |
| 2020-03-20 | 7.0 | 6.28 | 7.0 | 6.34 | 455500.0 | 6.34 |
| 2020-03-19 | 6.66 | 6.36 | 6.43 | 6.54 | 297300.0 | 6.54 |
| 2020-03-18 | 6.99 | 6.55 | 6.71 | 6.63 | 314200.0 | 6.63 |
| 2020-03-17 | 7.36 | 7.18 | 7.25 | 7.36 | 229400.0 | 7.36 |
| 2020-03-16 | 7.79 | 7.24 | 7.34 | 7.24 | 271200.0 | 7.24 |
| 2020-03-13 | 8.47 | 8.09 | 8.27 | 8.43 | 417000.0 | 8.43 |
| 2020-03-12 | 8.13 | 7.73 | 7.9 | 7.83 | 315100.0 | 7.83 |
| 2020-03-11 | 8.83 | 8.52 | 8.83 | 8.55 | 273900.0 | 8.55 |
| 2020-03-10 | 9.35 | 8.95 | 9.3 | 9.23 | 381300.0 | 9.23 |
| 2020-03-09 | 9.43 | 8.96 | 9.14 | 9.22 | 265500.0 | 9.22 |
| 2020-03-06 | 8.85 | 8.65 | 8.78 | 8.74 | 248600.0 | 8.74 |
| 2020-03-05 | 9.03 | 8.86 | 9.03 | 8.86 | 240000.0 | 8.86 |
| 2020-03-04 | 9.23 | 9.03 | 9.09 | 9.21 | 196100.0 | 9.21 |
| 2020-03-03 | 9.1 | 8.75 | 8.88 | 8.82 | 340100.0 | 8.82 |
| 2020-03-02 | 8.87 | 8.74 | 8.81 | 8.83 | 221300.0 | 8.83 |
| 2020-02-28 | 8.92 | 8.73 | 8.92 | 8.79 | 547300.0 | 8.79 |
| 2020-02-27 | 9.67 | 9.39 | 9.63 | 9.4 | 211500.0 | 9.4 |
| 2020-02-26 | 10.06 | 9.9 | 9.99 | 9.9 | 128600.0 | 9.9 |
| 2020-02-25 | 10.26 | 10.0 | 10.26 | 10.05 | 210300.0 | 10.05 |
| 2020-02-24 | 10.54 | 10.36 | 10.51 | 10.41 | 106100.0 | 10.41 |
| 2020-02-21 | 10.91 | 10.8 | 10.8 | 10.87 | 101000.0 | 10.87 |
| 2020-02-20 | 10.86 | 10.79 | 10.83 | 10.79 | 153600.0 | 10.79 |
| 2020-02-19 | 11.02 | 10.91 | 10.98 | 10.91 | 81200.0 | 10.91 |
| 2020-02-18 | 10.98 | 10.92 | 10.92 | 10.94 | 103000.0 | 10.94 |