名前 | Nomura Holdings Inc ADR American Depositary Shares |
ティッカー | NMR |
国 | Japan |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 6.28 | 6.19 | 6.23 | 6.2 | 533200.0 | 6.2 |
2021-02-12 | 6.31 | 6.17 | 6.17 | 6.25 | 1014000.0 | 6.25 |
2021-02-11 | 6.17 | 6.1 | 6.15 | 6.13 | 421300.0 | 6.13 |
2021-02-10 | 6.17 | 6.06 | 6.15 | 6.13 | 464300.0 | 6.13 |
2021-02-09 | 6.13 | 6.0 | 6.0 | 6.1 | 823800.0 | 6.1 |
2021-02-08 | 5.93 | 5.74 | 5.74 | 5.9 | 2144100.0 | 5.9 |
2021-02-05 | 5.69 | 5.64 | 5.67 | 5.67 | 242600.0 | 5.67 |
2021-02-04 | 5.68 | 5.61 | 5.65 | 5.64 | 183700.0 | 5.64 |
2021-02-03 | 5.75 | 5.52 | 5.53 | 5.75 | 317800.0 | 5.75 |
2021-02-02 | 5.33 | 5.25 | 5.27 | 5.33 | 199600.0 | 5.33 |
2021-02-01 | 5.34 | 5.27 | 5.28 | 5.34 | 231800.0 | 5.34 |
2021-01-29 | 5.41 | 5.32 | 5.38 | 5.36 | 283100.0 | 5.36 |
2021-01-28 | 5.37 | 5.28 | 5.28 | 5.34 | 376500.0 | 5.34 |
2021-01-27 | 5.38 | 5.28 | 5.38 | 5.3 | 244600.0 | 5.3 |
2021-01-26 | 5.46 | 5.42 | 5.46 | 5.46 | 168700.0 | 5.46 |
2021-01-25 | 5.47 | 5.4 | 5.46 | 5.45 | 217600.0 | 5.45 |
2021-01-22 | 5.51 | 5.44 | 5.5 | 5.47 | 190800.0 | 5.47 |
2021-01-21 | 5.61 | 5.5 | 5.6 | 5.55 | 200800.0 | 5.55 |
2021-01-20 | 5.57 | 5.51 | 5.54 | 5.57 | 230500.0 | 5.57 |
2021-01-19 | 5.63 | 5.56 | 5.63 | 5.6 | 842000.0 | 5.6 |
2021-01-15 | 5.75 | 5.68 | 5.73 | 5.71 | 223000.0 | 5.71 |
2021-01-14 | 5.82 | 5.73 | 5.73 | 5.8 | 202400.0 | 5.8 |
2021-01-13 | 5.66 | 5.62 | 5.64 | 5.65 | 242300.0 | 5.65 |
2021-01-12 | 5.69 | 5.62 | 5.65 | 5.68 | 433000.0 | 5.68 |
2021-01-11 | 5.85 | 5.8 | 5.8 | 5.82 | 210300.0 | 5.82 |
2021-01-08 | 5.83 | 5.76 | 5.82 | 5.82 | 220900.0 | 5.82 |
2021-01-07 | 5.73 | 5.65 | 5.68 | 5.72 | 246000.0 | 5.72 |
2021-01-06 | 5.68 | 5.57 | 5.62 | 5.66 | 131700.0 | 5.66 |
2021-01-05 | 5.52 | 5.4 | 5.42 | 5.51 | 167400.0 | 5.51 |
2021-01-04 | 5.31 | 5.22 | 5.3 | 5.22 | 192600.0 | 5.22 |
2020-12-31 | 5.34 | 5.3 | 5.33 | 5.33 | 83600.0 | 5.33 |
2020-12-30 | 5.34 | 5.29 | 5.29 | 5.3 | 92000.0 | 5.3 |
2020-12-29 | 5.25 | 5.22 | 5.24 | 5.24 | 164700.0 | 5.24 |
2020-12-28 | 5.24 | 5.2 | 5.23 | 5.21 | 64800.0 | 5.21 |
2020-12-24 | 5.23 | 5.21 | 5.22 | 5.22 | 41000.0 | 5.22 |
2020-12-23 | 5.19 | 5.12 | 5.14 | 5.19 | 68800.0 | 5.19 |
2020-12-22 | 5.13 | 5.08 | 5.13 | 5.11 | 105000.0 | 5.11 |
2020-12-21 | 5.13 | 5.04 | 5.09 | 5.13 | 143500.0 | 5.13 |
2020-12-18 | 5.2 | 5.17 | 5.2 | 5.17 | 120300.0 | 5.17 |
2020-12-17 | 5.23 | 5.21 | 5.22 | 5.22 | 54100.0 | 5.22 |
2020-12-16 | 5.24 | 5.21 | 5.22 | 5.22 | 98800.0 | 5.22 |
2020-12-15 | 5.23 | 5.18 | 5.21 | 5.22 | 142400.0 | 5.22 |
2020-12-14 | 5.28 | 5.22 | 5.25 | 5.23 | 151500.0 | 5.23 |
2020-12-11 | 5.31 | 5.25 | 5.3 | 5.29 | 95000.0 | 5.29 |
2020-12-10 | 5.3 | 5.25 | 5.26 | 5.3 | 88400.0 | 5.3 |
2020-12-09 | 5.25 | 5.19 | 5.25 | 5.22 | 115200.0 | 5.22 |
2020-12-08 | 5.31 | 5.26 | 5.3 | 5.29 | 136200.0 | 5.29 |
2020-12-07 | 5.34 | 5.28 | 5.32 | 5.31 | 173000.0 | 5.31 |
2020-12-04 | 5.46 | 5.41 | 5.42 | 5.45 | 152900.0 | 5.45 |
2020-12-03 | 5.42 | 5.33 | 5.38 | 5.39 | 150600.0 | 5.39 |
2020-12-02 | 5.41 | 5.35 | 5.36 | 5.41 | 89800.0 | 5.41 |
2020-12-01 | 5.32 | 5.24 | 5.25 | 5.31 | 161800.0 | 5.31 |
2020-11-30 | 5.13 | 5.01 | 5.11 | 5.01 | 146700.0 | 5.01 |
2020-11-27 | 5.19 | 5.14 | 5.19 | 5.16 | 77700.0 | 5.16 |
2020-11-25 | 5.16 | 5.13 | 5.14 | 5.15 | 81100.0 | 5.15 |
2020-11-24 | 5.16 | 5.1 | 5.1 | 5.14 | 150100.0 | 5.14 |
2020-11-23 | 5.03 | 4.97 | 5.01 | 5.0 | 276900.0 | 5.0 |
2020-11-20 | 4.97 | 4.93 | 4.95 | 4.96 | 79700.0 | 4.96 |
2020-11-19 | 4.96 | 4.91 | 4.93 | 4.96 | 85300.0 | 4.96 |
2020-11-18 | 5.08 | 4.99 | 5.04 | 4.99 | 108700.0 | 4.99 |
2020-11-17 | 5.12 | 5.03 | 5.03 | 5.1 | 128300.0 | 5.1 |
2020-11-16 | 5.0 | 4.96 | 4.99 | 4.98 | 103900.0 | 4.98 |
2020-11-13 | 4.93 | 4.83 | 4.85 | 4.9 | 105400.0 | 4.9 |
2020-11-12 | 4.96 | 4.9 | 4.94 | 4.9 | 191800.0 | 4.9 |
2020-11-11 | 5.16 | 5.12 | 5.13 | 5.12 | 139500.0 | 5.12 |
2020-11-10 | 5.14 | 5.03 | 5.04 | 5.12 | 209000.0 | 5.12 |
2020-11-09 | 5.07 | 4.94 | 5.03 | 4.94 | 322200.0 | 4.94 |
2020-11-06 | 4.85 | 4.8 | 4.82 | 4.82 | 85800.0 | 4.82 |
2020-11-05 | 4.8 | 4.75 | 4.75 | 4.76 | 100800.0 | 4.76 |
2020-11-04 | 4.76 | 4.69 | 4.71 | 4.7 | 166500.0 | 4.7 |
2020-11-03 | 4.81 | 4.65 | 4.69 | 4.77 | 616000.0 | 4.77 |
2020-11-02 | 4.63 | 4.58 | 4.59 | 4.63 | 167500.0 | 4.63 |
2020-10-30 | 4.52 | 4.43 | 4.44 | 4.46 | 671200.0 | 4.46 |
2020-10-29 | 4.53 | 4.48 | 4.53 | 4.48 | 259400.0 | 4.48 |
2020-10-28 | 4.66 | 4.48 | 4.62 | 4.52 | 590500.0 | 4.52 |
2020-10-27 | 4.7 | 4.66 | 4.67 | 4.68 | 198500.0 | 4.68 |
2020-10-26 | 4.69 | 4.62 | 4.69 | 4.66 | 79700.0 | 4.66 |
2020-10-23 | 4.74 | 4.71 | 4.73 | 4.73 | 85600.0 | 4.73 |
2020-10-22 | 4.7 | 4.66 | 4.69 | 4.68 | 79000.0 | 4.68 |
2020-10-21 | 4.72 | 4.67 | 4.67 | 4.71 | 101500.0 | 4.71 |
2020-10-20 | 4.65 | 4.63 | 4.63 | 4.63 | 67200.0 | 4.63 |
2020-10-19 | 4.69 | 4.63 | 4.66 | 4.63 | 72700.0 | 4.63 |
2020-10-16 | 4.67 | 4.62 | 4.62 | 4.66 | 75300.0 | 4.66 |
2020-10-15 | 4.6 | 4.56 | 4.57 | 4.6 | 86500.0 | 4.6 |
2020-10-14 | 4.64 | 4.6 | 4.64 | 4.61 | 77300.0 | 4.61 |
2020-10-13 | 4.65 | 4.62 | 4.64 | 4.63 | 82100.0 | 4.63 |
2020-10-12 | 4.65 | 4.61 | 4.63 | 4.64 | 105300.0 | 4.64 |
2020-10-09 | 4.63 | 4.57 | 4.62 | 4.59 | 162500.0 | 4.59 |
2020-10-08 | 4.74 | 4.69 | 4.72 | 4.72 | 81900.0 | 4.72 |
2020-10-07 | 4.69 | 4.65 | 4.67 | 4.69 | 78700.0 | 4.69 |
2020-10-06 | 4.67 | 4.59 | 4.67 | 4.6 | 189600.0 | 4.6 |
2020-10-05 | 4.68 | 4.63 | 4.64 | 4.65 | 168900.0 | 4.65 |
2020-10-02 | 4.58 | 4.52 | 4.52 | 4.56 | 146900.0 | 4.56 |
2020-10-01 | 4.6 | 4.56 | 4.58 | 4.57 | 255500.0 | 4.57 |
2020-09-30 | 4.61 | 4.56 | 4.61 | 4.58 | 127000.0 | 4.58 |
2020-09-29 | 4.81 | 4.73 | 4.8 | 4.73 | 138300.0 | 4.73 |
2020-09-28 | 4.89 | 4.84 | 4.86 | 4.87 | 98900.0 | 4.87 |
2020-09-25 | 4.77 | 4.69 | 4.72 | 4.77 | 73500.0 | 4.77 |
2020-09-24 | 4.75 | 4.68 | 4.7 | 4.74 | 115200.0 | 4.74 |
2020-09-23 | 4.82 | 4.72 | 4.8 | 4.72 | 187500.0 | 4.72 |
2020-09-22 | 4.83 | 4.76 | 4.81 | 4.83 | 92200.0 | 4.83 |
2020-09-21 | 4.8 | 4.74 | 4.79 | 4.8 | 127300.0 | 4.8 |
2020-09-18 | 4.93 | 4.88 | 4.93 | 4.91 | 110100.0 | 4.91 |
2020-09-17 | 5.0 | 4.96 | 4.97 | 4.98 | 89300.0 | 4.98 |
2020-09-16 | 5.0 | 4.93 | 4.98 | 4.94 | 158300.0 | 4.94 |
2020-09-15 | 5.07 | 5.03 | 5.07 | 5.04 | 100400.0 | 5.04 |
2020-09-14 | 5.1 | 5.06 | 5.09 | 5.06 | 147700.0 | 5.06 |
2020-09-11 | 5.13 | 5.09 | 5.11 | 5.11 | 108800.0 | 5.11 |
2020-09-10 | 5.12 | 5.08 | 5.1 | 5.09 | 86800.0 | 5.09 |
2020-09-09 | 5.12 | 5.06 | 5.06 | 5.1 | 144800.0 | 5.1 |
2020-09-08 | 5.1 | 5.03 | 5.06 | 5.04 | 115400.0 | 5.04 |
2020-09-04 | 5.18 | 5.08 | 5.14 | 5.15 | 195100.0 | 5.15 |
2020-09-03 | 5.16 | 5.06 | 5.15 | 5.09 | 100300.0 | 5.09 |
2020-09-02 | 5.18 | 5.12 | 5.16 | 5.17 | 133000.0 | 5.17 |
2020-09-01 | 5.18 | 5.14 | 5.16 | 5.17 | 87200.0 | 5.17 |
2020-08-31 | 5.17 | 5.13 | 5.16 | 5.16 | 76700.0 | 5.16 |
2020-08-28 | 5.17 | 5.13 | 5.15 | 5.16 | 118000.0 | 5.16 |
2020-08-27 | 5.16 | 5.11 | 5.16 | 5.13 | 78200.0 | 5.13 |
2020-08-26 | 5.19 | 5.13 | 5.13 | 5.17 | 85500.0 | 5.17 |
2020-08-25 | 5.15 | 5.12 | 5.15 | 5.13 | 84700.0 | 5.13 |
2020-08-24 | 5.16 | 5.12 | 5.14 | 5.15 | 219500.0 | 5.15 |
2020-08-21 | 5.09 | 5.06 | 5.07 | 5.07 | 91500.0 | 5.07 |
2020-08-20 | 5.09 | 5.05 | 5.06 | 5.09 | 95600.0 | 5.09 |
2020-08-19 | 5.16 | 5.1 | 5.1 | 5.12 | 159100.0 | 5.12 |
2020-08-18 | 5.09 | 5.05 | 5.09 | 5.07 | 112700.0 | 5.07 |
2020-08-17 | 5.09 | 5.06 | 5.09 | 5.07 | 121600.0 | 5.07 |
2020-08-14 | 5.07 | 5.03 | 5.04 | 5.04 | 53100.0 | 5.04 |
2020-08-13 | 5.09 | 5.04 | 5.06 | 5.06 | 185900.0 | 5.06 |
2020-08-12 | 5.15 | 5.11 | 5.13 | 5.11 | 320500.0 | 5.11 |
2020-08-11 | 5.19 | 5.06 | 5.07 | 5.11 | 670600.0 | 5.11 |
2020-08-10 | 4.95 | 4.89 | 4.91 | 4.95 | 91500.0 | 4.95 |
2020-08-07 | 4.93 | 4.87 | 4.91 | 4.92 | 108200.0 | 4.92 |
2020-08-06 | 4.95 | 4.9 | 4.91 | 4.94 | 218200.0 | 4.94 |
2020-08-05 | 4.93 | 4.87 | 4.89 | 4.91 | 143600.0 | 4.91 |
2020-08-04 | 4.87 | 4.81 | 4.81 | 4.86 | 106200.0 | 4.86 |
2020-08-03 | 4.82 | 4.72 | 4.78 | 4.81 | 163300.0 | 4.81 |
2020-07-31 | 4.71 | 4.67 | 4.71 | 4.69 | 186000.0 | 4.69 |
2020-07-30 | 4.75 | 4.68 | 4.72 | 4.75 | 199300.0 | 4.75 |
2020-07-29 | 5.08 | 4.75 | 4.79 | 4.99 | 344500.0 | 4.99 |
2020-07-28 | 4.56 | 4.51 | 4.52 | 4.54 | 252500.0 | 4.54 |
2020-07-27 | 4.58 | 4.53 | 4.57 | 4.56 | 116500.0 | 4.56 |
2020-07-24 | 4.57 | 4.5 | 4.54 | 4.55 | 138600.0 | 4.55 |
2020-07-23 | 4.6 | 4.54 | 4.59 | 4.57 | 122900.0 | 4.57 |
2020-07-22 | 4.6 | 4.56 | 4.57 | 4.6 | 89500.0 | 4.6 |
2020-07-21 | 4.6 | 4.57 | 4.6 | 4.58 | 203800.0 | 4.58 |
2020-07-20 | 4.63 | 4.59 | 4.6 | 4.63 | 82300.0 | 4.63 |
2020-07-17 | 4.58 | 4.56 | 4.56 | 4.56 | 111500.0 | 4.56 |
2020-07-16 | 4.55 | 4.53 | 4.54 | 4.55 | 98900.0 | 4.55 |
2020-07-15 | 4.63 | 4.58 | 4.63 | 4.58 | 153700.0 | 4.58 |
2020-07-14 | 4.63 | 4.57 | 4.59 | 4.63 | 125200.0 | 4.63 |
2020-07-13 | 4.58 | 4.51 | 4.57 | 4.52 | 128100.0 | 4.52 |
2020-07-10 | 4.56 | 4.49 | 4.56 | 4.55 | 112300.0 | 4.55 |
2020-07-09 | 4.64 | 4.55 | 4.62 | 4.59 | 114700.0 | 4.59 |
2020-07-08 | 4.6 | 4.54 | 4.54 | 4.59 | 120900.0 | 4.59 |
2020-07-07 | 4.54 | 4.5 | 4.53 | 4.51 | 123600.0 | 4.51 |
2020-07-06 | 4.55 | 4.51 | 4.54 | 4.55 | 198400.0 | 4.55 |
2020-07-02 | 4.5 | 4.43 | 4.45 | 4.44 | 156400.0 | 4.44 |
2020-07-01 | 4.43 | 4.39 | 4.43 | 4.41 | 225600.0 | 4.41 |
2020-06-30 | 4.46 | 4.42 | 4.45 | 4.44 | 276400.0 | 4.44 |
2020-06-29 | 4.58 | 4.53 | 4.53 | 4.57 | 365400.0 | 4.57 |
2020-06-26 | 4.58 | 4.47 | 4.58 | 4.49 | 216600.0 | 4.49 |
2020-06-25 | 4.43 | 4.36 | 4.39 | 4.42 | 137700.0 | 4.42 |
2020-06-24 | 4.49 | 4.41 | 4.49 | 4.44 | 147100.0 | 4.44 |
2020-06-23 | 4.61 | 4.54 | 4.61 | 4.56 | 269400.0 | 4.56 |
2020-06-22 | 4.52 | 4.47 | 4.5 | 4.51 | 189300.0 | 4.51 |
2020-06-19 | 4.49 | 4.42 | 4.49 | 4.44 | 234200.0 | 4.44 |
2020-06-18 | 4.44 | 4.38 | 4.41 | 4.43 | 541900.0 | 4.43 |
2020-06-17 | 4.42 | 4.36 | 4.39 | 4.39 | 385700.0 | 4.39 |
2020-06-16 | 4.44 | 4.28 | 4.44 | 4.36 | 469800.0 | 4.36 |
2020-06-15 | 4.37 | 4.27 | 4.3 | 4.34 | 192000.0 | 4.34 |
2020-06-12 | 4.43 | 4.33 | 4.4 | 4.4 | 280800.0 | 4.4 |
2020-06-11 | 4.44 | 4.29 | 4.42 | 4.29 | 305200.0 | 4.29 |
2020-06-10 | 4.67 | 4.59 | 4.66 | 4.61 | 198300.0 | 4.61 |
2020-06-09 | 4.65 | 4.6 | 4.64 | 4.63 | 204400.0 | 4.63 |
2020-06-08 | 4.76 | 4.69 | 4.69 | 4.74 | 182400.0 | 4.74 |
2020-06-05 | 4.61 | 4.56 | 4.57 | 4.59 | 249300.0 | 4.59 |
2020-06-04 | 4.47 | 4.41 | 4.46 | 4.44 | 211500.0 | 4.44 |
2020-06-03 | 4.51 | 4.47 | 4.47 | 4.48 | 305600.0 | 4.48 |
2020-06-02 | 4.59 | 4.51 | 4.55 | 4.56 | 513800.0 | 4.56 |
2020-06-01 | 4.42 | 4.36 | 4.37 | 4.41 | 164100.0 | 4.41 |
2020-05-29 | 4.27 | 4.21 | 4.26 | 4.26 | 285400.0 | 4.26 |
2020-05-28 | 4.4 | 4.32 | 4.34 | 4.35 | 223400.0 | 4.35 |
2020-05-27 | 4.31 | 4.23 | 4.29 | 4.28 | 466400.0 | 4.28 |
2020-05-26 | 4.07 | 3.97 | 4.02 | 4.04 | 372000.0 | 4.04 |
2020-05-22 | 3.86 | 3.8 | 3.86 | 3.83 | 250400.0 | 3.83 |
2020-05-21 | 3.92 | 3.86 | 3.92 | 3.88 | 225600.0 | 3.88 |
2020-05-20 | 3.94 | 3.87 | 3.92 | 3.89 | 378700.0 | 3.89 |
2020-05-19 | 3.93 | 3.83 | 3.92 | 3.84 | 921500.0 | 3.84 |
2020-05-18 | 3.89 | 3.79 | 3.85 | 3.87 | 430900.0 | 3.87 |
2020-05-15 | 3.78 | 3.72 | 3.76 | 3.73 | 291800.0 | 3.73 |
2020-05-14 | 3.82 | 3.74 | 3.78 | 3.8 | 261300.0 | 3.8 |
2020-05-13 | 3.89 | 3.79 | 3.89 | 3.82 | 266000.0 | 3.82 |
2020-05-12 | 3.94 | 3.82 | 3.93 | 3.83 | 383200.0 | 3.83 |
2020-05-11 | 4.0 | 3.9 | 4.0 | 3.97 | 361100.0 | 3.97 |
2020-05-08 | 4.16 | 4.08 | 4.16 | 4.1 | 192100.0 | 4.1 |
2020-05-07 | 4.09 | 3.99 | 4.08 | 4.04 | 449100.0 | 4.04 |
2020-05-06 | 4.11 | 4.03 | 4.11 | 4.03 | 234900.0 | 4.03 |
2020-05-05 | 4.11 | 4.04 | 4.09 | 4.07 | 380400.0 | 4.07 |
2020-05-04 | 4.08 | 4.01 | 4.07 | 4.01 | 330700.0 | 4.01 |
2020-05-01 | 4.14 | 4.07 | 4.11 | 4.11 | 224500.0 | 4.11 |
2020-04-30 | 4.22 | 4.11 | 4.21 | 4.14 | 381500.0 | 4.14 |
2020-04-29 | 4.21 | 4.14 | 4.18 | 4.16 | 220100.0 | 4.16 |
2020-04-28 | 4.11 | 4.04 | 4.11 | 4.07 | 425300.0 | 4.07 |
2020-04-27 | 4.06 | 3.97 | 3.97 | 4.02 | 347400.0 | 4.02 |
2020-04-24 | 4.0 | 3.91 | 4.0 | 3.93 | 264800.0 | 3.93 |
2020-04-23 | 4.08 | 4.0 | 4.04 | 4.01 | 209300.0 | 4.01 |
2020-04-22 | 4.05 | 4.0 | 4.04 | 4.0 | 264100.0 | 4.0 |
2020-04-21 | 4.01 | 3.87 | 3.94 | 3.87 | 533900.0 | 3.87 |
2020-04-20 | 3.94 | 3.83 | 3.86 | 3.84 | 383500.0 | 3.84 |
2020-04-17 | 3.86 | 3.81 | 3.84 | 3.84 | 330300.0 | 3.84 |
2020-04-16 | 3.83 | 3.77 | 3.83 | 3.8 | 287100.0 | 3.8 |
2020-04-15 | 3.94 | 3.87 | 3.92 | 3.89 | 506900.0 | 3.89 |
2020-04-14 | 4.11 | 4.01 | 4.07 | 4.06 | 558400.0 | 4.06 |
2020-04-13 | 4.04 | 3.96 | 4.04 | 3.99 | 410700.0 | 3.99 |
2020-04-09 | 4.2 | 4.06 | 4.13 | 4.08 | 592400.0 | 4.08 |
2020-04-08 | 4.22 | 4.15 | 4.2 | 4.18 | 618800.0 | 4.18 |
2020-04-07 | 4.35 | 4.14 | 4.35 | 4.16 | 713800.0 | 4.16 |
2020-04-06 | 4.16 | 4.02 | 4.05 | 4.15 | 554900.0 | 4.15 |
2020-04-03 | 3.85 | 3.77 | 3.84 | 3.79 | 671400.0 | 3.79 |
2020-04-02 | 3.92 | 3.79 | 3.87 | 3.91 | 385100.0 | 3.91 |
2020-04-01 | 4.08 | 3.95 | 3.99 | 3.98 | 740400.0 | 3.98 |
2020-03-31 | 4.36 | 4.2 | 4.24 | 4.27 | 461700.0 | 4.27 |
2020-03-30 | 4.56 | 4.39 | 4.44 | 4.52 | 495500.0 | 4.52 |
2020-03-27 | 4.45 | 4.25 | 4.34 | 4.38 | 332000.0 | 4.33 |
2020-03-26 | 4.52 | 4.4 | 4.49 | 4.52 | 467100.0 | 4.47 |
2020-03-25 | 4.5 | 4.23 | 4.37 | 4.41 | 731700.0 | 4.36 |
2020-03-24 | 4.3 | 4.1 | 4.13 | 4.29 | 698500.0 | 4.25 |
2020-03-23 | 3.89 | 3.71 | 3.86 | 3.76 | 786300.0 | 3.72 |
2020-03-20 | 4.11 | 3.89 | 4.09 | 3.92 | 835200.0 | 3.88 |
2020-03-19 | 4.08 | 3.8 | 3.85 | 3.96 | 841900.0 | 3.92 |
2020-03-18 | 3.88 | 3.65 | 3.69 | 3.76 | 559400.0 | 3.72 |
2020-03-17 | 3.98 | 3.74 | 3.79 | 3.97 | 979900.0 | 3.93 |
2020-03-16 | 3.88 | 3.55 | 3.55 | 3.67 | 687400.0 | 3.63 |
2020-03-13 | 3.86 | 3.73 | 3.83 | 3.83 | 504900.0 | 3.79 |
2020-03-12 | 3.77 | 3.57 | 3.77 | 3.6 | 821600.0 | 3.56 |
2020-03-11 | 4.12 | 3.99 | 4.09 | 4.02 | 598900.0 | 3.98 |
2020-03-10 | 4.26 | 4.05 | 4.15 | 4.25 | 524300.0 | 4.21 |
2020-03-09 | 4.0 | 3.75 | 3.75 | 3.86 | 466300.0 | 3.82 |
2020-03-06 | 4.32 | 4.21 | 4.24 | 4.24 | 319700.0 | 4.2 |
2020-03-05 | 4.52 | 4.45 | 4.46 | 4.49 | 820400.0 | 4.44 |
2020-03-04 | 4.57 | 4.47 | 4.52 | 4.57 | 371300.0 | 4.52 |
2020-03-03 | 4.6 | 4.42 | 4.55 | 4.48 | 415400.0 | 4.43 |
2020-03-02 | 4.58 | 4.45 | 4.51 | 4.58 | 274300.0 | 4.53 |
2020-02-28 | 4.43 | 4.29 | 4.33 | 4.43 | 272800.0 | 4.38 |
2020-02-27 | 4.58 | 4.47 | 4.57 | 4.49 | 293600.0 | 4.44 |
2020-02-26 | 4.79 | 4.72 | 4.75 | 4.76 | 152600.0 | 4.71 |
2020-02-25 | 4.8 | 4.68 | 4.8 | 4.69 | 152500.0 | 4.64 |
2020-02-24 | 4.86 | 4.76 | 4.8 | 4.8 | 199700.0 | 4.75 |
2020-02-21 | 5.03 | 4.99 | 5.03 | 5.0 | 70300.0 | 4.95 |
2020-02-20 | 5.09 | 5.03 | 5.06 | 5.07 | 86200.0 | 5.02 |
2020-02-19 | 5.1 | 5.07 | 5.08 | 5.08 | 130200.0 | 5.03 |
2020-02-18 | 5.08 | 5.0 | 5.06 | 5.08 | 116600.0 | 5.03 |