名前 | KT Corporation Common Stock |
ティッカー | KT |
国 | South Korea |
上場年 | nan |
セクター | Public Utilities |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 11.89 | 11.68 | 11.87 | 11.8 | 1213800.0 | 11.8 |
2021-02-12 | 11.21 | 11.02 | 11.21 | 11.03 | 1249200.0 | 11.03 |
2021-02-11 | 11.35 | 11.0 | 11.05 | 11.26 | 2636700.0 | 11.26 |
2021-02-10 | 10.87 | 10.7 | 10.83 | 10.77 | 1577800.0 | 10.77 |
2021-02-09 | 10.76 | 10.6 | 10.67 | 10.62 | 1247900.0 | 10.62 |
2021-02-08 | 10.59 | 10.44 | 10.55 | 10.58 | 3318400.0 | 10.58 |
2021-02-05 | 10.6 | 10.41 | 10.59 | 10.41 | 1954800.0 | 10.41 |
2021-02-04 | 10.73 | 10.47 | 10.73 | 10.54 | 2664200.0 | 10.54 |
2021-02-03 | 10.9 | 10.73 | 10.84 | 10.78 | 649300.0 | 10.78 |
2021-02-02 | 10.94 | 10.78 | 10.79 | 10.83 | 598100.0 | 10.83 |
2021-02-01 | 10.77 | 10.61 | 10.69 | 10.71 | 583800.0 | 10.71 |
2021-01-29 | 10.77 | 10.49 | 10.69 | 10.52 | 1243900.0 | 10.52 |
2021-01-28 | 10.8 | 10.63 | 10.67 | 10.75 | 1108900.0 | 10.75 |
2021-01-27 | 10.89 | 10.73 | 10.86 | 10.76 | 939200.0 | 10.76 |
2021-01-26 | 11.02 | 10.86 | 10.94 | 11.0 | 862700.0 | 11.0 |
2021-01-25 | 11.14 | 11.04 | 11.13 | 11.08 | 570000.0 | 11.08 |
2021-01-22 | 10.79 | 10.68 | 10.78 | 10.77 | 522500.0 | 10.77 |
2021-01-21 | 10.91 | 10.81 | 10.84 | 10.81 | 314500.0 | 10.81 |
2021-01-20 | 10.83 | 10.75 | 10.83 | 10.78 | 407800.0 | 10.78 |
2021-01-19 | 10.81 | 10.65 | 10.7 | 10.79 | 704400.0 | 10.79 |
2021-01-15 | 10.79 | 10.62 | 10.79 | 10.74 | 915600.0 | 10.74 |
2021-01-14 | 11.01 | 10.82 | 10.97 | 10.82 | 1663600.0 | 10.82 |
2021-01-13 | 10.91 | 10.82 | 10.91 | 10.82 | 459400.0 | 10.82 |
2021-01-12 | 10.87 | 10.76 | 10.8 | 10.81 | 687900.0 | 10.81 |
2021-01-11 | 10.86 | 10.72 | 10.82 | 10.75 | 1411300.0 | 10.75 |
2021-01-08 | 11.17 | 11.07 | 11.12 | 11.13 | 1629400.0 | 11.13 |
2021-01-07 | 11.21 | 11.08 | 11.16 | 11.15 | 1302400.0 | 11.15 |
2021-01-06 | 11.04 | 10.9 | 10.93 | 10.96 | 2124100.0 | 10.96 |
2021-01-05 | 11.01 | 10.88 | 11.0 | 10.9 | 1020800.0 | 10.9 |
2021-01-04 | 11.04 | 10.92 | 11.02 | 10.95 | 559000.0 | 10.95 |
2020-12-31 | 11.06 | 10.97 | 11.0 | 11.01 | 438100.0 | 11.01 |
2020-12-30 | 11.1 | 11.0 | 11.03 | 11.04 | 224100.0 | 11.04 |
2020-12-29 | 11.42 | 11.33 | 11.42 | 11.35 | 170500.0 | 11.35 |
2020-12-28 | 11.5 | 11.42 | 11.46 | 11.46 | 268100.0 | 11.46 |
2020-12-24 | 11.44 | 11.32 | 11.33 | 11.34 | 132300.0 | 11.34 |
2020-12-23 | 11.29 | 11.19 | 11.22 | 11.29 | 269600.0 | 11.29 |
2020-12-22 | 11.37 | 11.15 | 11.36 | 11.16 | 404500.0 | 11.16 |
2020-12-21 | 11.46 | 11.26 | 11.39 | 11.43 | 630800.0 | 11.43 |
2020-12-18 | 11.49 | 11.29 | 11.45 | 11.34 | 724600.0 | 11.34 |
2020-12-17 | 11.43 | 11.32 | 11.39 | 11.36 | 619900.0 | 11.36 |
2020-12-16 | 11.41 | 11.26 | 11.37 | 11.26 | 275400.0 | 11.26 |
2020-12-15 | 11.42 | 11.28 | 11.28 | 11.37 | 348000.0 | 11.37 |
2020-12-14 | 11.33 | 11.19 | 11.22 | 11.19 | 518600.0 | 11.19 |
2020-12-11 | 11.27 | 11.15 | 11.22 | 11.19 | 726800.0 | 11.19 |
2020-12-10 | 11.25 | 11.09 | 11.16 | 11.2 | 999400.0 | 11.2 |
2020-12-09 | 11.28 | 11.12 | 11.25 | 11.16 | 573400.0 | 11.16 |
2020-12-08 | 11.2 | 11.14 | 11.16 | 11.16 | 303300.0 | 11.16 |
2020-12-07 | 11.22 | 11.14 | 11.21 | 11.2 | 372300.0 | 11.2 |
2020-12-04 | 11.3 | 11.23 | 11.23 | 11.28 | 847100.0 | 11.28 |
2020-12-03 | 11.23 | 11.13 | 11.16 | 11.14 | 639300.0 | 11.14 |
2020-12-02 | 11.11 | 10.97 | 10.97 | 11.06 | 316700.0 | 11.06 |
2020-12-01 | 10.97 | 10.86 | 10.87 | 10.91 | 733800.0 | 10.91 |
2020-11-30 | 11.02 | 10.81 | 11.01 | 10.82 | 964900.0 | 10.82 |
2020-11-27 | 11.07 | 10.92 | 10.95 | 11.02 | 206400.0 | 11.02 |
2020-11-25 | 10.92 | 10.81 | 10.9 | 10.82 | 688600.0 | 10.82 |
2020-11-24 | 10.92 | 10.66 | 10.68 | 10.9 | 1006900.0 | 10.9 |
2020-11-23 | 10.7 | 10.59 | 10.65 | 10.65 | 359400.0 | 10.65 |
2020-11-20 | 10.66 | 10.53 | 10.55 | 10.61 | 494000.0 | 10.61 |
2020-11-19 | 10.62 | 10.49 | 10.55 | 10.56 | 630800.0 | 10.56 |
2020-11-18 | 10.72 | 10.55 | 10.61 | 10.59 | 425500.0 | 10.59 |
2020-11-17 | 10.66 | 10.6 | 10.6 | 10.62 | 711600.0 | 10.62 |
2020-11-16 | 10.66 | 10.58 | 10.65 | 10.62 | 401100.0 | 10.62 |
2020-11-13 | 10.68 | 10.55 | 10.59 | 10.63 | 350000.0 | 10.63 |
2020-11-12 | 10.66 | 10.52 | 10.63 | 10.53 | 501200.0 | 10.53 |
2020-11-11 | 10.77 | 10.64 | 10.65 | 10.65 | 661400.0 | 10.65 |
2020-11-10 | 10.54 | 10.38 | 10.46 | 10.41 | 780300.0 | 10.41 |
2020-11-09 | 10.71 | 10.47 | 10.71 | 10.51 | 310100.0 | 10.51 |
2020-11-06 | 10.42 | 10.15 | 10.22 | 10.4 | 504100.0 | 10.4 |
2020-11-05 | 10.26 | 10.08 | 10.1 | 10.2 | 378800.0 | 10.2 |
2020-11-04 | 10.18 | 9.96 | 9.97 | 10.1 | 442700.0 | 10.1 |
2020-11-03 | 10.02 | 9.89 | 9.92 | 10.01 | 625900.0 | 10.01 |
2020-11-02 | 9.79 | 9.7 | 9.79 | 9.77 | 715200.0 | 9.77 |
2020-10-30 | 9.74 | 9.6 | 9.7 | 9.62 | 1362600.0 | 9.62 |
2020-10-29 | 9.89 | 9.71 | 9.83 | 9.79 | 1368000.0 | 9.79 |
2020-10-28 | 9.94 | 9.73 | 9.92 | 9.83 | 1026800.0 | 9.83 |
2020-10-27 | 10.1 | 9.94 | 10.05 | 9.98 | 1478100.0 | 9.98 |
2020-10-26 | 10.1 | 9.91 | 10.1 | 9.97 | 707100.0 | 9.97 |
2020-10-23 | 10.25 | 10.11 | 10.14 | 10.21 | 848200.0 | 10.21 |
2020-10-22 | 10.06 | 9.96 | 10.06 | 10.06 | 1443600.0 | 10.06 |
2020-10-21 | 10.06 | 9.99 | 10.03 | 10.03 | 3070800.0 | 10.03 |
2020-10-20 | 10.05 | 9.98 | 9.99 | 10.01 | 1511900.0 | 10.01 |
2020-10-19 | 10.05 | 9.93 | 10.0 | 9.96 | 459900.0 | 9.96 |
2020-10-16 | 9.93 | 9.86 | 9.91 | 9.92 | 403500.0 | 9.92 |
2020-10-15 | 9.91 | 9.79 | 9.85 | 9.85 | 604000.0 | 9.85 |
2020-10-14 | 9.92 | 9.84 | 9.9 | 9.87 | 299300.0 | 9.87 |
2020-10-13 | 10.04 | 9.95 | 10.0 | 9.95 | 315300.0 | 9.95 |
2020-10-12 | 9.99 | 9.92 | 9.92 | 9.93 | 518900.0 | 9.93 |
2020-10-09 | 9.97 | 9.89 | 9.89 | 9.96 | 274100.0 | 9.96 |
2020-10-08 | 9.86 | 9.81 | 9.85 | 9.85 | 465500.0 | 9.85 |
2020-10-07 | 9.87 | 9.76 | 9.81 | 9.81 | 373700.0 | 9.81 |
2020-10-06 | 9.86 | 9.73 | 9.79 | 9.73 | 373300.0 | 9.73 |
2020-10-05 | 9.86 | 9.74 | 9.8 | 9.8 | 843400.0 | 9.8 |
2020-10-02 | 9.69 | 9.49 | 9.5 | 9.65 | 373200.0 | 9.65 |
2020-10-01 | 9.71 | 9.58 | 9.66 | 9.65 | 646800.0 | 9.65 |
2020-09-30 | 9.76 | 9.61 | 9.72 | 9.61 | 713100.0 | 9.61 |
2020-09-29 | 9.79 | 9.67 | 9.71 | 9.69 | 320000.0 | 9.69 |
2020-09-28 | 9.63 | 9.55 | 9.57 | 9.6 | 372000.0 | 9.6 |
2020-09-25 | 9.59 | 9.4 | 9.59 | 9.49 | 477800.0 | 9.49 |
2020-09-24 | 9.63 | 9.5 | 9.5 | 9.59 | 256000.0 | 9.59 |
2020-09-23 | 9.82 | 9.52 | 9.78 | 9.53 | 386800.0 | 9.53 |
2020-09-22 | 9.93 | 9.77 | 9.78 | 9.77 | 371100.0 | 9.77 |
2020-09-21 | 9.88 | 9.79 | 9.82 | 9.82 | 311300.0 | 9.82 |
2020-09-18 | 10.07 | 9.89 | 10.05 | 9.89 | 442500.0 | 9.89 |
2020-09-17 | 10.02 | 9.82 | 9.87 | 9.97 | 283100.0 | 9.97 |
2020-09-16 | 10.08 | 9.93 | 9.94 | 9.95 | 400400.0 | 9.95 |
2020-09-15 | 10.0 | 9.94 | 9.95 | 9.95 | 200000.0 | 9.95 |
2020-09-14 | 9.97 | 9.89 | 9.89 | 9.93 | 542100.0 | 9.93 |
2020-09-11 | 9.82 | 9.66 | 9.77 | 9.74 | 425500.0 | 9.74 |
2020-09-10 | 9.93 | 9.76 | 9.88 | 9.77 | 572100.0 | 9.77 |
2020-09-09 | 10.01 | 9.8 | 9.81 | 9.91 | 654800.0 | 9.91 |
2020-09-08 | 9.9 | 9.74 | 9.8 | 9.78 | 397000.0 | 9.78 |
2020-09-04 | 9.95 | 9.64 | 9.88 | 9.78 | 433100.0 | 9.78 |
2020-09-03 | 10.01 | 9.87 | 9.97 | 9.89 | 541700.0 | 9.89 |
2020-09-02 | 10.17 | 9.91 | 9.96 | 10.02 | 614600.0 | 10.02 |
2020-09-01 | 9.91 | 9.71 | 9.88 | 9.9 | 1254500.0 | 9.9 |
2020-08-31 | 9.99 | 9.83 | 9.92 | 9.84 | 818900.0 | 9.84 |
2020-08-28 | 10.03 | 9.88 | 9.91 | 9.93 | 266900.0 | 9.93 |
2020-08-27 | 10.06 | 9.85 | 10.06 | 9.87 | 411300.0 | 9.87 |
2020-08-26 | 10.16 | 10.0 | 10.09 | 10.06 | 265900.0 | 10.06 |
2020-08-25 | 10.24 | 10.14 | 10.14 | 10.21 | 438900.0 | 10.21 |
2020-08-24 | 10.04 | 9.99 | 10.0 | 10.02 | 194400.0 | 10.02 |
2020-08-21 | 9.96 | 9.84 | 9.92 | 9.95 | 407700.0 | 9.95 |
2020-08-20 | 10.01 | 9.9 | 10.01 | 9.93 | 418100.0 | 9.93 |
2020-08-19 | 10.42 | 10.25 | 10.31 | 10.28 | 267200.0 | 10.28 |
2020-08-18 | 10.45 | 10.29 | 10.39 | 10.33 | 384900.0 | 10.33 |
2020-08-17 | 10.72 | 10.56 | 10.72 | 10.59 | 443600.0 | 10.59 |
2020-08-14 | 10.7 | 10.57 | 10.65 | 10.58 | 530700.0 | 10.58 |
2020-08-13 | 10.89 | 10.59 | 10.75 | 10.8 | 514500.0 | 10.8 |
2020-08-12 | 10.95 | 10.68 | 10.68 | 10.89 | 978300.0 | 10.89 |
2020-08-11 | 10.5 | 10.33 | 10.46 | 10.35 | 742500.0 | 10.35 |
2020-08-10 | 10.46 | 10.21 | 10.21 | 10.31 | 587600.0 | 10.31 |
2020-08-07 | 10.18 | 9.9 | 9.93 | 10.17 | 870500.0 | 10.17 |
2020-08-06 | 9.94 | 9.87 | 9.94 | 9.87 | 537500.0 | 9.87 |
2020-08-05 | 9.93 | 9.86 | 9.9 | 9.9 | 848600.0 | 9.9 |
2020-08-04 | 9.93 | 9.78 | 9.78 | 9.9 | 746700.0 | 9.9 |
2020-08-03 | 9.85 | 9.74 | 9.78 | 9.82 | 998000.0 | 9.82 |
2020-07-31 | 9.98 | 9.84 | 9.92 | 9.86 | 925000.0 | 9.86 |
2020-07-30 | 9.98 | 9.86 | 9.87 | 9.97 | 453500.0 | 9.97 |
2020-07-29 | 9.96 | 9.87 | 9.89 | 9.92 | 407500.0 | 9.92 |
2020-07-28 | 9.84 | 9.71 | 9.77 | 9.72 | 452400.0 | 9.72 |
2020-07-27 | 9.87 | 9.76 | 9.77 | 9.82 | 316900.0 | 9.82 |
2020-07-24 | 9.82 | 9.64 | 9.8 | 9.71 | 389100.0 | 9.71 |
2020-07-23 | 9.97 | 9.81 | 9.97 | 9.86 | 567200.0 | 9.86 |
2020-07-22 | 10.04 | 9.89 | 9.97 | 10.0 | 590100.0 | 10.0 |
2020-07-21 | 10.14 | 9.98 | 10.11 | 9.99 | 740200.0 | 9.99 |
2020-07-20 | 10.16 | 10.01 | 10.03 | 10.11 | 859700.0 | 10.11 |
2020-07-17 | 10.12 | 10.03 | 10.12 | 10.05 | 565700.0 | 10.05 |
2020-07-16 | 10.2 | 10.11 | 10.16 | 10.15 | 996000.0 | 10.15 |
2020-07-15 | 10.26 | 10.14 | 10.22 | 10.26 | 467400.0 | 10.26 |
2020-07-14 | 10.18 | 10.04 | 10.08 | 10.16 | 324800.0 | 10.16 |
2020-07-13 | 10.13 | 10.0 | 10.0 | 10.01 | 531000.0 | 10.01 |
2020-07-10 | 9.99 | 9.8 | 9.8 | 9.91 | 674700.0 | 9.91 |
2020-07-09 | 9.89 | 9.77 | 9.83 | 9.8 | 596200.0 | 9.8 |
2020-07-08 | 9.87 | 9.75 | 9.84 | 9.78 | 791300.0 | 9.78 |
2020-07-07 | 9.94 | 9.76 | 9.9 | 9.8 | 983500.0 | 9.8 |
2020-07-06 | 10.22 | 10.05 | 10.06 | 10.1 | 849700.0 | 10.1 |
2020-07-02 | 10.02 | 9.91 | 9.93 | 9.98 | 1017500.0 | 9.98 |
2020-07-01 | 9.85 | 9.66 | 9.7 | 9.77 | 824300.0 | 9.77 |
2020-06-30 | 9.77 | 9.71 | 9.72 | 9.74 | 1314000.0 | 9.74 |
2020-06-29 | 9.74 | 9.61 | 9.63 | 9.71 | 321400.0 | 9.71 |
2020-06-26 | 9.78 | 9.61 | 9.66 | 9.71 | 537800.0 | 9.71 |
2020-06-25 | 9.62 | 9.48 | 9.57 | 9.6 | 1157800.0 | 9.6 |
2020-06-24 | 9.84 | 9.69 | 9.84 | 9.8 | 449200.0 | 9.8 |
2020-06-23 | 9.9 | 9.83 | 9.9 | 9.87 | 362200.0 | 9.87 |
2020-06-22 | 9.88 | 9.76 | 9.84 | 9.87 | 480400.0 | 9.87 |
2020-06-19 | 9.85 | 9.69 | 9.78 | 9.75 | 737200.0 | 9.75 |
2020-06-18 | 9.74 | 9.54 | 9.57 | 9.7 | 1182100.0 | 9.7 |
2020-06-17 | 9.68 | 9.5 | 9.68 | 9.54 | 567900.0 | 9.54 |
2020-06-16 | 9.79 | 9.57 | 9.62 | 9.64 | 1200400.0 | 9.64 |
2020-06-15 | 9.41 | 9.17 | 9.31 | 9.37 | 622900.0 | 9.37 |
2020-06-12 | 9.9 | 9.57 | 9.87 | 9.71 | 1411600.0 | 9.71 |
2020-06-11 | 9.94 | 9.62 | 9.9 | 9.71 | 852800.0 | 9.71 |
2020-06-10 | 10.36 | 10.17 | 10.27 | 10.31 | 450500.0 | 10.31 |
2020-06-09 | 10.4 | 10.15 | 10.39 | 10.25 | 590300.0 | 10.25 |
2020-06-08 | 10.53 | 10.31 | 10.39 | 10.5 | 480500.0 | 10.5 |
2020-06-05 | 10.56 | 10.33 | 10.53 | 10.42 | 521500.0 | 10.42 |
2020-06-04 | 10.36 | 10.2 | 10.34 | 10.28 | 549300.0 | 10.28 |
2020-06-03 | 10.57 | 10.4 | 10.4 | 10.53 | 545800.0 | 10.53 |
2020-06-02 | 10.26 | 10.12 | 10.17 | 10.24 | 1163600.0 | 10.24 |
2020-06-01 | 10.15 | 9.89 | 9.93 | 10.06 | 921100.0 | 10.06 |
2020-05-29 | 9.78 | 9.64 | 9.67 | 9.74 | 926300.0 | 9.74 |
2020-05-28 | 9.82 | 9.66 | 9.78 | 9.71 | 681200.0 | 9.71 |
2020-05-27 | 10.03 | 9.74 | 10.0 | 9.8 | 1214200.0 | 9.8 |
2020-05-26 | 10.16 | 9.97 | 10.12 | 10.06 | 1253200.0 | 10.06 |
2020-05-22 | 9.82 | 9.63 | 9.76 | 9.78 | 652100.0 | 9.78 |
2020-05-21 | 9.94 | 9.79 | 9.92 | 9.82 | 688300.0 | 9.82 |
2020-05-20 | 10.12 | 9.97 | 10.03 | 10.01 | 1121000.0 | 10.01 |
2020-05-19 | 10.07 | 9.88 | 10.07 | 9.97 | 1285000.0 | 9.97 |
2020-05-18 | 10.14 | 9.97 | 10.07 | 10.02 | 617300.0 | 10.02 |
2020-05-15 | 9.97 | 9.74 | 9.74 | 9.87 | 596700.0 | 9.87 |
2020-05-14 | 9.76 | 9.52 | 9.58 | 9.71 | 855600.0 | 9.71 |
2020-05-13 | 9.67 | 9.38 | 9.6 | 9.45 | 688300.0 | 9.45 |
2020-05-12 | 9.7 | 9.53 | 9.63 | 9.53 | 973800.0 | 9.53 |
2020-05-11 | 9.59 | 9.44 | 9.51 | 9.54 | 844400.0 | 9.54 |
2020-05-08 | 9.71 | 9.66 | 9.71 | 9.71 | 518100.0 | 9.71 |
2020-05-07 | 9.66 | 9.56 | 9.61 | 9.58 | 596600.0 | 9.58 |
2020-05-06 | 9.6 | 9.49 | 9.53 | 9.55 | 801200.0 | 9.55 |
2020-05-05 | 9.73 | 9.61 | 9.61 | 9.65 | 896400.0 | 9.65 |
2020-05-04 | 9.61 | 9.45 | 9.55 | 9.56 | 735300.0 | 9.56 |
2020-05-01 | 9.76 | 9.4 | 9.75 | 9.46 | 1456800.0 | 9.46 |
2020-04-30 | 9.97 | 9.8 | 9.96 | 9.81 | 1738500.0 | 9.81 |
2020-04-29 | 9.95 | 9.71 | 9.85 | 9.92 | 2219200.0 | 9.92 |
2020-04-28 | 9.82 | 9.64 | 9.78 | 9.65 | 1216100.0 | 9.65 |
2020-04-27 | 9.65 | 9.51 | 9.51 | 9.63 | 1638000.0 | 9.63 |
2020-04-24 | 9.52 | 9.32 | 9.43 | 9.5 | 2260500.0 | 9.5 |
2020-04-23 | 9.56 | 9.3 | 9.53 | 9.43 | 2003400.0 | 9.43 |
2020-04-22 | 9.36 | 9.22 | 9.23 | 9.34 | 1319300.0 | 9.34 |
2020-04-21 | 9.18 | 8.92 | 9.09 | 9.06 | 1025900.0 | 9.06 |
2020-04-20 | 9.35 | 9.22 | 9.28 | 9.28 | 1740900.0 | 9.28 |
2020-04-17 | 9.07 | 8.94 | 8.94 | 9.04 | 539500.0 | 9.04 |
2020-04-16 | 8.86 | 8.56 | 8.56 | 8.84 | 1495200.0 | 8.84 |
2020-04-15 | 8.6 | 8.39 | 8.6 | 8.51 | 933400.0 | 8.51 |
2020-04-14 | 8.93 | 8.7 | 8.8 | 8.8 | 926400.0 | 8.8 |
2020-04-13 | 8.77 | 8.5 | 8.68 | 8.63 | 701000.0 | 8.63 |
2020-04-09 | 8.97 | 8.71 | 8.88 | 8.77 | 991400.0 | 8.77 |
2020-04-08 | 8.87 | 8.68 | 8.79 | 8.82 | 600600.0 | 8.82 |
2020-04-07 | 9.05 | 8.71 | 8.87 | 8.73 | 952500.0 | 8.73 |
2020-04-06 | 8.74 | 8.46 | 8.48 | 8.71 | 1222800.0 | 8.71 |
2020-04-03 | 8.0 | 7.76 | 7.76 | 7.98 | 1071100.0 | 7.98 |
2020-04-02 | 7.99 | 7.56 | 7.61 | 7.85 | 2289700.0 | 7.85 |
2020-04-01 | 7.58 | 7.36 | 7.55 | 7.41 | 1498400.0 | 7.41 |
2020-03-31 | 8.07 | 7.73 | 7.86 | 7.78 | 1447600.0 | 7.78 |
2020-03-30 | 7.88 | 7.62 | 7.83 | 7.88 | 659100.0 | 7.88 |
2020-03-27 | 7.83 | 7.59 | 7.82 | 7.63 | 1097400.0 | 7.63 |
2020-03-26 | 8.03 | 7.56 | 7.77 | 7.85 | 1217100.0 | 7.85 |
2020-03-25 | 7.91 | 7.68 | 7.68 | 7.69 | 1992700.0 | 7.69 |
2020-03-24 | 7.45 | 7.14 | 7.25 | 7.41 | 721000.0 | 7.41 |
2020-03-23 | 7.07 | 6.67 | 7.0 | 6.69 | 909500.0 | 6.69 |
2020-03-20 | 7.59 | 7.29 | 7.47 | 7.29 | 803100.0 | 7.29 |
2020-03-19 | 7.04 | 6.66 | 6.99 | 6.89 | 1254900.0 | 6.89 |
2020-03-18 | 7.57 | 6.86 | 7.54 | 7.43 | 835700.0 | 7.43 |
2020-03-17 | 8.13 | 7.86 | 7.99 | 8.06 | 1953300.0 | 8.06 |
2020-03-16 | 8.19 | 7.94 | 8.05 | 8.11 | 1269400.0 | 8.11 |
2020-03-13 | 9.03 | 8.23 | 9.02 | 8.59 | 1271800.0 | 8.59 |
2020-03-12 | 8.95 | 8.41 | 8.95 | 8.7 | 991200.0 | 8.7 |
2020-03-11 | 9.59 | 9.32 | 9.59 | 9.38 | 784500.0 | 9.38 |
2020-03-10 | 9.93 | 9.58 | 9.74 | 9.68 | 1745100.0 | 9.68 |
2020-03-09 | 9.7 | 9.38 | 9.38 | 9.42 | 793200.0 | 9.42 |
2020-03-06 | 10.06 | 9.85 | 10.0 | 9.92 | 739400.0 | 9.92 |
2020-03-05 | 10.12 | 9.97 | 10.09 | 10.12 | 669400.0 | 10.12 |
2020-03-04 | 10.07 | 9.81 | 9.94 | 10.04 | 537800.0 | 10.04 |
2020-03-03 | 9.94 | 9.66 | 9.8 | 9.76 | 778500.0 | 9.76 |
2020-03-02 | 9.9 | 9.61 | 9.73 | 9.87 | 1210500.0 | 9.87 |
2020-02-28 | 9.83 | 9.61 | 9.83 | 9.65 | 1355000.0 | 9.65 |
2020-02-27 | 10.07 | 9.84 | 9.97 | 9.91 | 777900.0 | 9.91 |
2020-02-26 | 9.89 | 9.72 | 9.89 | 9.78 | 648400.0 | 9.78 |
2020-02-25 | 9.96 | 9.7 | 9.92 | 9.73 | 576700.0 | 9.73 |
2020-02-24 | 10.04 | 9.86 | 10.04 | 9.87 | 639500.0 | 9.87 |
2020-02-21 | 10.36 | 10.16 | 10.2 | 10.3 | 960500.0 | 10.3 |
2020-02-20 | 10.39 | 10.22 | 10.39 | 10.25 | 415400.0 | 10.25 |
2020-02-19 | 10.55 | 10.42 | 10.51 | 10.46 | 408800.0 | 10.46 |
2020-02-18 | 10.55 | 10.47 | 10.53 | 10.51 | 491600.0 | 10.51 |