名前 | Lloyds Banking Group Plc American Depositary Shares |
ティッカー | LYG |
国 | United Kingdom |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 2.18 | 2.1 | 2.11 | 2.17 | 7794600.0 | 2.17 |
2021-02-12 | 2.03 | 2.0 | 2.01 | 2.02 | 2255800.0 | 2.02 |
2021-02-11 | 2.02 | 1.98 | 2.0 | 2.0 | 4077800.0 | 2.0 |
2021-02-10 | 2.06 | 2.02 | 2.05 | 2.04 | 4994700.0 | 2.04 |
2021-02-09 | 2.05 | 2.02 | 2.04 | 2.05 | 4598600.0 | 2.05 |
2021-02-08 | 2.05 | 2.01 | 2.02 | 2.02 | 5416200.0 | 2.02 |
2021-02-05 | 2.01 | 1.96 | 1.99 | 1.98 | 6990000.0 | 1.98 |
2021-02-04 | 1.96 | 1.92 | 1.94 | 1.93 | 5544700.0 | 1.93 |
2021-02-03 | 1.84 | 1.82 | 1.83 | 1.84 | 3941200.0 | 1.84 |
2021-02-02 | 1.83 | 1.8 | 1.81 | 1.83 | 2464200.0 | 1.83 |
2021-02-01 | 1.82 | 1.79 | 1.82 | 1.8 | 3055300.0 | 1.8 |
2021-01-29 | 1.81 | 1.74 | 1.76 | 1.78 | 7125200.0 | 1.78 |
2021-01-28 | 1.83 | 1.76 | 1.76 | 1.82 | 5710600.0 | 1.82 |
2021-01-27 | 1.8 | 1.75 | 1.79 | 1.76 | 8182400.0 | 1.76 |
2021-01-26 | 1.87 | 1.83 | 1.85 | 1.86 | 4791500.0 | 1.86 |
2021-01-25 | 1.84 | 1.8 | 1.82 | 1.84 | 7324100.0 | 1.84 |
2021-01-22 | 1.87 | 1.84 | 1.86 | 1.86 | 4143000.0 | 1.86 |
2021-01-21 | 1.93 | 1.89 | 1.93 | 1.9 | 3590400.0 | 1.9 |
2021-01-20 | 1.93 | 1.89 | 1.9 | 1.92 | 4095300.0 | 1.92 |
2021-01-19 | 1.94 | 1.9 | 1.93 | 1.93 | 5203500.0 | 1.93 |
2021-01-15 | 1.95 | 1.9 | 1.94 | 1.92 | 5138700.0 | 1.92 |
2021-01-14 | 1.97 | 1.94 | 1.95 | 1.97 | 5069300.0 | 1.97 |
2021-01-13 | 1.96 | 1.93 | 1.95 | 1.94 | 4167000.0 | 1.94 |
2021-01-12 | 1.98 | 1.96 | 1.98 | 1.97 | 5097800.0 | 1.97 |
2021-01-11 | 1.95 | 1.9 | 1.91 | 1.93 | 7627700.0 | 1.93 |
2021-01-08 | 1.98 | 1.92 | 1.95 | 1.97 | 10916100.0 | 1.97 |
2021-01-07 | 1.98 | 1.94 | 1.97 | 1.95 | 8168900.0 | 1.95 |
2021-01-06 | 2.0 | 1.95 | 1.95 | 1.98 | 8016000.0 | 1.98 |
2021-01-05 | 1.9 | 1.84 | 1.85 | 1.88 | 6082000.0 | 1.88 |
2021-01-04 | 1.9 | 1.83 | 1.89 | 1.85 | 9242500.0 | 1.85 |
2020-12-31 | 1.97 | 1.93 | 1.94 | 1.96 | 2892600.0 | 1.96 |
2020-12-30 | 1.98 | 1.94 | 1.97 | 1.96 | 3539800.0 | 1.96 |
2020-12-29 | 1.98 | 1.92 | 1.97 | 1.93 | 7329200.0 | 1.93 |
2020-12-28 | 2.06 | 2.03 | 2.04 | 2.04 | 5108600.0 | 2.04 |
2020-12-24 | 2.05 | 2.0 | 2.04 | 2.01 | 5250400.0 | 2.01 |
2020-12-23 | 2.0 | 1.89 | 1.91 | 1.98 | 9858500.0 | 1.98 |
2020-12-22 | 1.83 | 1.79 | 1.81 | 1.81 | 7198300.0 | 1.81 |
2020-12-21 | 1.82 | 1.72 | 1.72 | 1.8 | 14466400.0 | 1.8 |
2020-12-18 | 1.88 | 1.83 | 1.88 | 1.85 | 7191500.0 | 1.85 |
2020-12-17 | 1.96 | 1.91 | 1.93 | 1.92 | 4503200.0 | 1.92 |
2020-12-16 | 1.95 | 1.9 | 1.93 | 1.91 | 5266900.0 | 1.91 |
2020-12-15 | 1.95 | 1.86 | 1.87 | 1.92 | 10490500.0 | 1.92 |
2020-12-14 | 1.9 | 1.84 | 1.87 | 1.85 | 7379000.0 | 1.85 |
2020-12-11 | 1.78 | 1.75 | 1.77 | 1.77 | 8748200.0 | 1.77 |
2020-12-10 | 1.91 | 1.81 | 1.82 | 1.88 | 11451800.0 | 1.88 |
2020-12-09 | 1.99 | 1.93 | 1.98 | 1.96 | 5129100.0 | 1.96 |
2020-12-08 | 1.98 | 1.93 | 1.97 | 1.94 | 4380100.0 | 1.94 |
2020-12-07 | 1.97 | 1.92 | 1.95 | 1.95 | 9173400.0 | 1.95 |
2020-12-04 | 2.1 | 2.05 | 2.07 | 2.07 | 8741500.0 | 2.07 |
2020-12-03 | 2.09 | 2.05 | 2.06 | 2.08 | 7558100.0 | 2.08 |
2020-12-02 | 2.04 | 1.98 | 1.99 | 2.03 | 7896100.0 | 2.03 |
2020-12-01 | 2.02 | 1.94 | 1.95 | 2.0 | 8195400.0 | 2.0 |
2020-11-30 | 1.93 | 1.83 | 1.93 | 1.83 | 6929700.0 | 1.83 |
2020-11-27 | 1.96 | 1.93 | 1.94 | 1.94 | 3515900.0 | 1.94 |
2020-11-25 | 2.01 | 1.97 | 1.98 | 2.0 | 6136600.0 | 2.0 |
2020-11-24 | 2.09 | 2.02 | 2.03 | 2.09 | 7843100.0 | 2.09 |
2020-11-23 | 1.95 | 1.91 | 1.92 | 1.93 | 5272400.0 | 1.93 |
2020-11-20 | 1.89 | 1.85 | 1.87 | 1.87 | 4210300.0 | 1.87 |
2020-11-19 | 1.87 | 1.83 | 1.83 | 1.87 | 3597700.0 | 1.87 |
2020-11-18 | 1.88 | 1.82 | 1.86 | 1.83 | 5060600.0 | 1.83 |
2020-11-17 | 1.86 | 1.83 | 1.84 | 1.85 | 5996100.0 | 1.85 |
2020-11-16 | 1.88 | 1.82 | 1.88 | 1.83 | 6194400.0 | 1.83 |
2020-11-13 | 1.8 | 1.76 | 1.76 | 1.8 | 5855300.0 | 1.8 |
2020-11-12 | 1.73 | 1.65 | 1.67 | 1.69 | 7297600.0 | 1.69 |
2020-11-11 | 1.74 | 1.71 | 1.71 | 1.72 | 11069800.0 | 1.72 |
2020-11-10 | 1.68 | 1.62 | 1.65 | 1.68 | 9133200.0 | 1.68 |
2020-11-09 | 1.63 | 1.56 | 1.63 | 1.59 | 13249800.0 | 1.59 |
2020-11-06 | 1.42 | 1.39 | 1.41 | 1.39 | 5402900.0 | 1.39 |
2020-11-05 | 1.43 | 1.4 | 1.41 | 1.42 | 5446300.0 | 1.42 |
2020-11-04 | 1.46 | 1.42 | 1.45 | 1.42 | 5487200.0 | 1.42 |
2020-11-03 | 1.49 | 1.44 | 1.44 | 1.48 | 8297700.0 | 1.48 |
2020-11-02 | 1.41 | 1.36 | 1.39 | 1.4 | 5769600.0 | 1.4 |
2020-10-30 | 1.43 | 1.39 | 1.42 | 1.41 | 5779800.0 | 1.41 |
2020-10-29 | 1.45 | 1.4 | 1.44 | 1.43 | 7665000.0 | 1.43 |
2020-10-28 | 1.4 | 1.36 | 1.38 | 1.38 | 6281600.0 | 1.38 |
2020-10-27 | 1.47 | 1.42 | 1.45 | 1.42 | 4966800.0 | 1.42 |
2020-10-26 | 1.49 | 1.46 | 1.48 | 1.48 | 6510000.0 | 1.48 |
2020-10-23 | 1.51 | 1.46 | 1.5 | 1.51 | 10402300.0 | 1.51 |
2020-10-22 | 1.46 | 1.38 | 1.38 | 1.43 | 8722100.0 | 1.43 |
2020-10-21 | 1.4 | 1.36 | 1.36 | 1.38 | 6421200.0 | 1.38 |
2020-10-20 | 1.38 | 1.35 | 1.36 | 1.35 | 5802400.0 | 1.35 |
2020-10-19 | 1.38 | 1.34 | 1.36 | 1.35 | 5424600.0 | 1.35 |
2020-10-16 | 1.37 | 1.33 | 1.35 | 1.35 | 7267600.0 | 1.35 |
2020-10-15 | 1.34 | 1.3 | 1.3 | 1.34 | 3950500.0 | 1.34 |
2020-10-14 | 1.38 | 1.35 | 1.36 | 1.36 | 2645300.0 | 1.36 |
2020-10-13 | 1.36 | 1.33 | 1.36 | 1.34 | 5140200.0 | 1.34 |
2020-10-12 | 1.44 | 1.42 | 1.44 | 1.44 | 4663900.0 | 1.44 |
2020-10-09 | 1.45 | 1.41 | 1.44 | 1.43 | 5316500.0 | 1.43 |
2020-10-08 | 1.44 | 1.4 | 1.41 | 1.43 | 6790900.0 | 1.43 |
2020-10-07 | 1.41 | 1.37 | 1.4 | 1.39 | 3942500.0 | 1.39 |
2020-10-06 | 1.4 | 1.36 | 1.39 | 1.38 | 5964600.0 | 1.38 |
2020-10-05 | 1.37 | 1.33 | 1.34 | 1.35 | 6053700.0 | 1.35 |
2020-10-02 | 1.37 | 1.31 | 1.31 | 1.35 | 6487800.0 | 1.35 |
2020-10-01 | 1.32 | 1.29 | 1.31 | 1.31 | 4440200.0 | 1.31 |
2020-09-30 | 1.33 | 1.3 | 1.31 | 1.3 | 5900100.0 | 1.3 |
2020-09-29 | 1.32 | 1.28 | 1.3 | 1.29 | 7150600.0 | 1.29 |
2020-09-28 | 1.33 | 1.3 | 1.3 | 1.31 | 9034800.0 | 1.31 |
2020-09-25 | 1.23 | 1.2 | 1.2 | 1.22 | 7276500.0 | 1.22 |
2020-09-24 | 1.23 | 1.19 | 1.21 | 1.21 | 8797900.0 | 1.21 |
2020-09-23 | 1.24 | 1.18 | 1.22 | 1.19 | 7275700.0 | 1.19 |
2020-09-22 | 1.22 | 1.18 | 1.2 | 1.19 | 8511800.0 | 1.19 |
2020-09-21 | 1.21 | 1.17 | 1.2 | 1.18 | 14286100.0 | 1.18 |
2020-09-18 | 1.29 | 1.25 | 1.28 | 1.27 | 8402200.0 | 1.27 |
2020-09-17 | 1.32 | 1.29 | 1.3 | 1.31 | 3685700.0 | 1.31 |
2020-09-16 | 1.34 | 1.3 | 1.3 | 1.34 | 5466900.0 | 1.34 |
2020-09-15 | 1.32 | 1.28 | 1.31 | 1.3 | 7264100.0 | 1.3 |
2020-09-14 | 1.32 | 1.29 | 1.31 | 1.31 | 6368600.0 | 1.31 |
2020-09-11 | 1.29 | 1.26 | 1.29 | 1.29 | 5060800.0 | 1.29 |
2020-09-10 | 1.35 | 1.28 | 1.33 | 1.28 | 7718400.0 | 1.28 |
2020-09-09 | 1.34 | 1.31 | 1.33 | 1.32 | 7082200.0 | 1.32 |
2020-09-08 | 1.34 | 1.32 | 1.34 | 1.32 | 6752700.0 | 1.32 |
2020-09-04 | 1.41 | 1.37 | 1.39 | 1.39 | 6515900.0 | 1.39 |
2020-09-03 | 1.41 | 1.36 | 1.39 | 1.36 | 4849200.0 | 1.36 |
2020-09-02 | 1.41 | 1.38 | 1.38 | 1.4 | 5263400.0 | 1.4 |
2020-09-01 | 1.42 | 1.38 | 1.41 | 1.39 | 6091100.0 | 1.39 |
2020-08-31 | 1.48 | 1.43 | 1.47 | 1.44 | 2245000.0 | 1.44 |
2020-08-28 | 1.49 | 1.45 | 1.46 | 1.47 | 10611800.0 | 1.47 |
2020-08-27 | 1.46 | 1.42 | 1.44 | 1.42 | 3300000.0 | 1.42 |
2020-08-26 | 1.45 | 1.43 | 1.44 | 1.44 | 7194200.0 | 1.44 |
2020-08-25 | 1.46 | 1.42 | 1.45 | 1.43 | 4890400.0 | 1.43 |
2020-08-24 | 1.46 | 1.41 | 1.42 | 1.45 | 5626500.0 | 1.45 |
2020-08-21 | 1.43 | 1.41 | 1.42 | 1.42 | 4503000.0 | 1.42 |
2020-08-20 | 1.46 | 1.41 | 1.42 | 1.45 | 9726500.0 | 1.45 |
2020-08-19 | 1.47 | 1.43 | 1.45 | 1.43 | 3313700.0 | 1.43 |
2020-08-18 | 1.47 | 1.44 | 1.45 | 1.45 | 3914000.0 | 1.45 |
2020-08-17 | 1.47 | 1.42 | 1.46 | 1.42 | 6527500.0 | 1.42 |
2020-08-14 | 1.49 | 1.45 | 1.46 | 1.46 | 3286200.0 | 1.46 |
2020-08-13 | 1.51 | 1.46 | 1.48 | 1.48 | 3239900.0 | 1.48 |
2020-08-12 | 1.52 | 1.48 | 1.51 | 1.48 | 4403100.0 | 1.48 |
2020-08-11 | 1.51 | 1.47 | 1.48 | 1.48 | 6607300.0 | 1.48 |
2020-08-10 | 1.46 | 1.43 | 1.44 | 1.44 | 5229200.0 | 1.44 |
2020-08-07 | 1.43 | 1.38 | 1.39 | 1.42 | 4044700.0 | 1.42 |
2020-08-06 | 1.45 | 1.41 | 1.41 | 1.42 | 5465300.0 | 1.42 |
2020-08-05 | 1.45 | 1.42 | 1.43 | 1.42 | 6591800.0 | 1.42 |
2020-08-04 | 1.43 | 1.39 | 1.39 | 1.43 | 6222400.0 | 1.43 |
2020-08-03 | 1.41 | 1.36 | 1.37 | 1.39 | 7653900.0 | 1.39 |
2020-07-31 | 1.38 | 1.31 | 1.36 | 1.32 | 6579100.0 | 1.32 |
2020-07-30 | 1.35 | 1.31 | 1.34 | 1.34 | 14542600.0 | 1.34 |
2020-07-29 | 1.46 | 1.42 | 1.45 | 1.44 | 5335300.0 | 1.44 |
2020-07-28 | 1.47 | 1.42 | 1.43 | 1.46 | 8173800.0 | 1.46 |
2020-07-27 | 1.45 | 1.41 | 1.45 | 1.43 | 6461900.0 | 1.43 |
2020-07-24 | 1.5 | 1.46 | 1.48 | 1.46 | 4389600.0 | 1.46 |
2020-07-23 | 1.5 | 1.47 | 1.5 | 1.48 | 3998000.0 | 1.48 |
2020-07-22 | 1.51 | 1.48 | 1.5 | 1.49 | 4151000.0 | 1.49 |
2020-07-21 | 1.52 | 1.49 | 1.5 | 1.5 | 3965900.0 | 1.5 |
2020-07-20 | 1.5 | 1.48 | 1.49 | 1.48 | 4839100.0 | 1.48 |
2020-07-17 | 1.5 | 1.47 | 1.48 | 1.48 | 3488200.0 | 1.48 |
2020-07-16 | 1.51 | 1.47 | 1.48 | 1.48 | 5487400.0 | 1.48 |
2020-07-15 | 1.5 | 1.47 | 1.5 | 1.49 | 5407600.0 | 1.49 |
2020-07-14 | 1.48 | 1.45 | 1.46 | 1.47 | 5145800.0 | 1.47 |
2020-07-13 | 1.51 | 1.48 | 1.5 | 1.49 | 8483000.0 | 1.49 |
2020-07-10 | 1.51 | 1.45 | 1.45 | 1.5 | 5010100.0 | 1.5 |
2020-07-09 | 1.5 | 1.45 | 1.49 | 1.45 | 6472300.0 | 1.45 |
2020-07-08 | 1.53 | 1.49 | 1.49 | 1.53 | 5379900.0 | 1.53 |
2020-07-07 | 1.52 | 1.48 | 1.51 | 1.49 | 4151200.0 | 1.49 |
2020-07-06 | 1.54 | 1.49 | 1.52 | 1.51 | 7051500.0 | 1.51 |
2020-07-02 | 1.56 | 1.51 | 1.53 | 1.54 | 6074500.0 | 1.54 |
2020-07-01 | 1.52 | 1.47 | 1.51 | 1.49 | 4902000.0 | 1.49 |
2020-06-30 | 1.51 | 1.46 | 1.47 | 1.5 | 5727500.0 | 1.5 |
2020-06-29 | 1.5 | 1.47 | 1.47 | 1.49 | 5419800.0 | 1.49 |
2020-06-26 | 1.53 | 1.46 | 1.52 | 1.47 | 6837800.0 | 1.47 |
2020-06-25 | 1.56 | 1.5 | 1.51 | 1.56 | 5265000.0 | 1.56 |
2020-06-24 | 1.57 | 1.51 | 1.57 | 1.51 | 9071300.0 | 1.51 |
2020-06-23 | 1.6 | 1.57 | 1.58 | 1.59 | 5782900.0 | 1.59 |
2020-06-22 | 1.55 | 1.51 | 1.53 | 1.53 | 6668000.0 | 1.53 |
2020-06-19 | 1.58 | 1.51 | 1.58 | 1.53 | 5771400.0 | 1.53 |
2020-06-18 | 1.59 | 1.55 | 1.56 | 1.56 | 5946200.0 | 1.56 |
2020-06-17 | 1.62 | 1.57 | 1.61 | 1.58 | 5609100.0 | 1.58 |
2020-06-16 | 1.68 | 1.6 | 1.67 | 1.63 | 13929900.0 | 1.63 |
2020-06-15 | 1.58 | 1.5 | 1.51 | 1.57 | 10002200.0 | 1.57 |
2020-06-12 | 1.6 | 1.54 | 1.59 | 1.57 | 8809800.0 | 1.57 |
2020-06-11 | 1.62 | 1.54 | 1.59 | 1.54 | 11161100.0 | 1.54 |
2020-06-10 | 1.77 | 1.72 | 1.77 | 1.72 | 22723000.0 | 1.72 |
2020-06-09 | 1.78 | 1.72 | 1.74 | 1.76 | 21168200.0 | 1.76 |
2020-06-08 | 1.88 | 1.81 | 1.85 | 1.85 | 11692400.0 | 1.85 |
2020-06-05 | 1.78 | 1.74 | 1.77 | 1.75 | 10955500.0 | 1.75 |
2020-06-04 | 1.68 | 1.62 | 1.64 | 1.66 | 9645500.0 | 1.66 |
2020-06-03 | 1.67 | 1.61 | 1.61 | 1.65 | 6935500.0 | 1.65 |
2020-06-02 | 1.58 | 1.54 | 1.57 | 1.55 | 10133500.0 | 1.55 |
2020-06-01 | 1.5 | 1.45 | 1.45 | 1.5 | 5757900.0 | 1.5 |
2020-05-29 | 1.47 | 1.41 | 1.45 | 1.41 | 7862400.0 | 1.41 |
2020-05-28 | 1.52 | 1.48 | 1.51 | 1.49 | 6600900.0 | 1.49 |
2020-05-27 | 1.53 | 1.49 | 1.53 | 1.52 | 11676200.0 | 1.52 |
2020-05-26 | 1.45 | 1.42 | 1.44 | 1.45 | 8447200.0 | 1.45 |
2020-05-22 | 1.35 | 1.31 | 1.35 | 1.35 | 8645700.0 | 1.35 |
2020-05-21 | 1.39 | 1.34 | 1.37 | 1.35 | 8814000.0 | 1.35 |
2020-05-20 | 1.43 | 1.4 | 1.4 | 1.41 | 7609800.0 | 1.41 |
2020-05-19 | 1.42 | 1.37 | 1.42 | 1.37 | 9397600.0 | 1.37 |
2020-05-18 | 1.43 | 1.35 | 1.36 | 1.42 | 12844200.0 | 1.42 |
2020-05-15 | 1.36 | 1.32 | 1.35 | 1.33 | 5546400.0 | 1.33 |
2020-05-14 | 1.37 | 1.27 | 1.31 | 1.36 | 13676100.0 | 1.36 |
2020-05-13 | 1.4 | 1.35 | 1.4 | 1.36 | 8402700.0 | 1.36 |
2020-05-12 | 1.46 | 1.4 | 1.45 | 1.4 | 8824900.0 | 1.4 |
2020-05-11 | 1.46 | 1.44 | 1.46 | 1.46 | 10816600.0 | 1.46 |
2020-05-08 | 1.53 | 1.49 | 1.49 | 1.51 | 4376900.0 | 1.51 |
2020-05-07 | 1.5 | 1.46 | 1.47 | 1.46 | 6593800.0 | 1.46 |
2020-05-06 | 1.46 | 1.43 | 1.45 | 1.44 | 7053700.0 | 1.44 |
2020-05-05 | 1.5 | 1.45 | 1.49 | 1.45 | 6358400.0 | 1.45 |
2020-05-04 | 1.51 | 1.45 | 1.48 | 1.5 | 10017700.0 | 1.5 |
2020-05-01 | 1.54 | 1.49 | 1.51 | 1.52 | 5093200.0 | 1.52 |
2020-04-30 | 1.6 | 1.53 | 1.55 | 1.57 | 11445500.0 | 1.57 |
2020-04-29 | 1.7 | 1.63 | 1.66 | 1.7 | 8930300.0 | 1.7 |
2020-04-28 | 1.62 | 1.56 | 1.59 | 1.6 | 9563500.0 | 1.6 |
2020-04-27 | 1.48 | 1.44 | 1.44 | 1.47 | 8045600.0 | 1.47 |
2020-04-24 | 1.45 | 1.41 | 1.43 | 1.44 | 7174800.0 | 1.44 |
2020-04-23 | 1.46 | 1.41 | 1.41 | 1.44 | 9137400.0 | 1.44 |
2020-04-22 | 1.43 | 1.4 | 1.4 | 1.41 | 9829400.0 | 1.41 |
2020-04-21 | 1.42 | 1.37 | 1.4 | 1.39 | 11255100.0 | 1.39 |
2020-04-20 | 1.47 | 1.41 | 1.44 | 1.42 | 15216800.0 | 1.42 |
2020-04-17 | 1.49 | 1.44 | 1.46 | 1.48 | 8460500.0 | 1.48 |
2020-04-16 | 1.44 | 1.4 | 1.43 | 1.41 | 11055200.0 | 1.41 |
2020-04-15 | 1.48 | 1.43 | 1.48 | 1.43 | 10368100.0 | 1.33 |
2020-04-14 | 1.6 | 1.54 | 1.6 | 1.57 | 12735400.0 | 1.45 |
2020-04-13 | 1.63 | 1.53 | 1.62 | 1.57 | 7304000.0 | 1.45 |
2020-04-09 | 1.64 | 1.58 | 1.61 | 1.6 | 16722400.0 | 1.48 |
2020-04-08 | 1.54 | 1.48 | 1.52 | 1.51 | 20654500.0 | 1.4 |
2020-04-07 | 1.54 | 1.45 | 1.53 | 1.45 | 18733700.0 | 1.34 |
2020-04-06 | 1.44 | 1.38 | 1.39 | 1.42 | 15562000.0 | 1.32 |
2020-04-03 | 1.34 | 1.28 | 1.34 | 1.29 | 20605100.0 | 1.2 |
2020-04-02 | 1.42 | 1.34 | 1.34 | 1.37 | 18070600.0 | 1.27 |
2020-04-01 | 1.45 | 1.29 | 1.43 | 1.31 | 42810800.0 | 1.21 |
2020-03-31 | 1.58 | 1.48 | 1.57 | 1.51 | 12608600.0 | 1.4 |
2020-03-30 | 1.63 | 1.58 | 1.62 | 1.62 | 12641100.0 | 1.5 |
2020-03-27 | 1.71 | 1.6 | 1.66 | 1.67 | 7662800.0 | 1.55 |
2020-03-26 | 1.8 | 1.7 | 1.71 | 1.78 | 14296600.0 | 1.65 |
2020-03-25 | 1.72 | 1.55 | 1.63 | 1.67 | 18675600.0 | 1.55 |
2020-03-24 | 1.54 | 1.45 | 1.49 | 1.52 | 21661800.0 | 1.41 |
2020-03-23 | 1.44 | 1.33 | 1.4 | 1.34 | 14362100.0 | 1.24 |
2020-03-20 | 1.49 | 1.39 | 1.47 | 1.39 | 16029000.0 | 1.29 |
2020-03-19 | 1.54 | 1.39 | 1.41 | 1.47 | 33403700.0 | 1.36 |
2020-03-18 | 1.58 | 1.45 | 1.52 | 1.49 | 29110100.0 | 1.38 |
2020-03-17 | 1.67 | 1.55 | 1.6 | 1.62 | 19787300.0 | 1.5 |
2020-03-16 | 1.72 | 1.56 | 1.56 | 1.63 | 27227000.0 | 1.51 |
2020-03-13 | 1.94 | 1.81 | 1.92 | 1.93 | 22051000.0 | 1.79 |
2020-03-12 | 1.95 | 1.75 | 1.9 | 1.83 | 23184000.0 | 1.7 |
2020-03-11 | 2.2 | 2.05 | 2.18 | 2.08 | 16039400.0 | 1.93 |
2020-03-10 | 2.26 | 2.13 | 2.24 | 2.18 | 26556600.0 | 2.02 |
2020-03-09 | 2.18 | 2.05 | 2.12 | 2.06 | 13311000.0 | 1.91 |
2020-03-06 | 2.39 | 2.28 | 2.34 | 2.3 | 17258700.0 | 2.13 |
2020-03-05 | 2.4 | 2.33 | 2.37 | 2.34 | 11697700.0 | 2.17 |
2020-03-04 | 2.48 | 2.4 | 2.47 | 2.47 | 28459900.0 | 2.29 |
2020-03-03 | 2.56 | 2.38 | 2.55 | 2.38 | 31989500.0 | 2.21 |
2020-03-02 | 2.55 | 2.47 | 2.52 | 2.54 | 10375300.0 | 2.35 |
2020-02-28 | 2.57 | 2.47 | 2.5 | 2.55 | 16080100.0 | 2.36 |
2020-02-27 | 2.6 | 2.51 | 2.56 | 2.51 | 12184600.0 | 2.33 |
2020-02-26 | 2.66 | 2.59 | 2.65 | 2.62 | 12019400.0 | 2.43 |
2020-02-25 | 2.71 | 2.62 | 2.71 | 2.64 | 11410200.0 | 2.45 |
2020-02-24 | 2.74 | 2.67 | 2.68 | 2.69 | 13272300.0 | 2.49 |
2020-02-21 | 2.86 | 2.82 | 2.86 | 2.83 | 8693600.0 | 2.62 |
2020-02-20 | 2.94 | 2.85 | 2.93 | 2.88 | 22383100.0 | 2.67 |
2020-02-19 | 2.89 | 2.86 | 2.88 | 2.87 | 4291200.0 | 2.66 |
2020-02-18 | 2.92 | 2.89 | 2.92 | 2.9 | 6162700.0 | 2.69 |