名前 | Sumitomo Mitsui Financial Group Inc Unsponsored American Depositary Shares (Japan) |
ティッカー | SMFG |
国 | Japan |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 7.26 | 7.12 | 7.19 | 7.19 | 1186900.0 | 7.19 |
2021-02-12 | 6.97 | 6.87 | 6.88 | 6.97 | 1064200.0 | 6.97 |
2021-02-11 | 6.82 | 6.76 | 6.78 | 6.81 | 981300.0 | 6.81 |
2021-02-10 | 6.78 | 6.71 | 6.76 | 6.76 | 862000.0 | 6.76 |
2021-02-09 | 6.75 | 6.68 | 6.74 | 6.75 | 779600.0 | 6.75 |
2021-02-08 | 6.82 | 6.74 | 6.75 | 6.8 | 999700.0 | 6.8 |
2021-02-05 | 6.55 | 6.5 | 6.52 | 6.53 | 827600.0 | 6.53 |
2021-02-04 | 6.46 | 6.36 | 6.4 | 6.45 | 933100.0 | 6.45 |
2021-02-03 | 6.47 | 6.41 | 6.41 | 6.45 | 883100.0 | 6.45 |
2021-02-02 | 6.4 | 6.31 | 6.31 | 6.36 | 687900.0 | 6.36 |
2021-02-01 | 6.36 | 6.26 | 6.3 | 6.35 | 1218300.0 | 6.35 |
2021-01-29 | 6.29 | 6.18 | 6.28 | 6.21 | 1402300.0 | 6.21 |
2021-01-28 | 6.42 | 6.29 | 6.29 | 6.34 | 1112300.0 | 6.34 |
2021-01-27 | 6.3 | 6.2 | 6.3 | 6.21 | 1879900.0 | 6.21 |
2021-01-26 | 6.41 | 6.36 | 6.38 | 6.39 | 787300.0 | 6.39 |
2021-01-25 | 6.38 | 6.31 | 6.37 | 6.36 | 960000.0 | 6.36 |
2021-01-22 | 6.45 | 6.37 | 6.44 | 6.42 | 900500.0 | 6.42 |
2021-01-21 | 6.54 | 6.47 | 6.54 | 6.49 | 1018100.0 | 6.49 |
2021-01-20 | 6.58 | 6.53 | 6.56 | 6.55 | 1133300.0 | 6.55 |
2021-01-19 | 6.7 | 6.57 | 6.64 | 6.66 | 2111200.0 | 6.66 |
2021-01-15 | 6.79 | 6.7 | 6.76 | 6.71 | 1638900.0 | 6.71 |
2021-01-14 | 6.93 | 6.81 | 6.84 | 6.9 | 1480600.0 | 6.9 |
2021-01-13 | 6.76 | 6.7 | 6.75 | 6.74 | 766800.0 | 6.74 |
2021-01-12 | 6.74 | 6.65 | 6.66 | 6.73 | 1334600.0 | 6.73 |
2021-01-11 | 6.76 | 6.58 | 6.6 | 6.75 | 2425300.0 | 6.75 |
2021-01-08 | 6.7 | 6.62 | 6.67 | 6.7 | 987500.0 | 6.7 |
2021-01-07 | 6.69 | 6.65 | 6.66 | 6.68 | 1368600.0 | 6.68 |
2021-01-06 | 6.55 | 6.36 | 6.36 | 6.51 | 1684200.0 | 6.51 |
2021-01-05 | 6.18 | 6.1 | 6.13 | 6.18 | 739400.0 | 6.18 |
2021-01-04 | 6.2 | 6.09 | 6.18 | 6.1 | 1908500.0 | 6.1 |
2020-12-31 | 6.17 | 6.15 | 6.16 | 6.17 | 772000.0 | 6.17 |
2020-12-30 | 6.22 | 6.17 | 6.2 | 6.18 | 637500.0 | 6.18 |
2020-12-29 | 6.22 | 6.14 | 6.14 | 6.18 | 1679600.0 | 6.18 |
2020-12-28 | 6.16 | 6.09 | 6.1 | 6.14 | 1303200.0 | 6.14 |
2020-12-24 | 6.07 | 6.01 | 6.03 | 6.02 | 393900.0 | 6.02 |
2020-12-23 | 6.01 | 5.96 | 5.98 | 6.0 | 1262800.0 | 6.0 |
2020-12-22 | 6.06 | 5.95 | 6.06 | 5.96 | 1858800.0 | 5.96 |
2020-12-21 | 6.07 | 5.98 | 6.01 | 6.06 | 2554400.0 | 6.06 |
2020-12-18 | 6.08 | 6.01 | 6.05 | 6.03 | 1376600.0 | 6.03 |
2020-12-17 | 6.04 | 5.99 | 5.99 | 6.04 | 1474800.0 | 6.04 |
2020-12-16 | 6.01 | 5.97 | 6.0 | 5.99 | 1054800.0 | 5.99 |
2020-12-15 | 6.01 | 5.94 | 5.99 | 6.01 | 1332200.0 | 6.01 |
2020-12-14 | 6.06 | 5.96 | 6.05 | 5.98 | 1554800.0 | 5.98 |
2020-12-11 | 5.92 | 5.85 | 5.9 | 5.92 | 1639800.0 | 5.92 |
2020-12-10 | 5.86 | 5.8 | 5.84 | 5.86 | 1486900.0 | 5.86 |
2020-12-09 | 5.9 | 5.84 | 5.9 | 5.86 | 1441200.0 | 5.86 |
2020-12-08 | 5.89 | 5.85 | 5.87 | 5.88 | 1165700.0 | 5.88 |
2020-12-07 | 5.92 | 5.85 | 5.89 | 5.86 | 979500.0 | 5.86 |
2020-12-04 | 5.98 | 5.93 | 5.93 | 5.97 | 827300.0 | 5.97 |
2020-12-03 | 5.97 | 5.91 | 5.95 | 5.93 | 1265400.0 | 5.93 |
2020-12-02 | 6.01 | 5.95 | 5.95 | 5.98 | 948800.0 | 5.98 |
2020-12-01 | 5.9 | 5.84 | 5.85 | 5.85 | 1308000.0 | 5.85 |
2020-11-30 | 5.9 | 5.76 | 5.9 | 5.77 | 1981500.0 | 5.77 |
2020-11-27 | 6.09 | 6.02 | 6.07 | 6.03 | 495300.0 | 6.03 |
2020-11-25 | 6.15 | 6.1 | 6.14 | 6.1 | 1787400.0 | 6.1 |
2020-11-24 | 6.26 | 6.2 | 6.21 | 6.23 | 2213800.0 | 6.23 |
2020-11-23 | 6.2 | 6.14 | 6.2 | 6.16 | 1341600.0 | 6.16 |
2020-11-20 | 6.14 | 6.09 | 6.11 | 6.14 | 650800.0 | 6.14 |
2020-11-19 | 6.14 | 6.07 | 6.08 | 6.14 | 838000.0 | 6.14 |
2020-11-18 | 6.16 | 6.09 | 6.12 | 6.1 | 1577500.0 | 6.1 |
2020-11-17 | 6.25 | 6.17 | 6.18 | 6.21 | 1357800.0 | 6.21 |
2020-11-16 | 6.17 | 6.1 | 6.12 | 6.14 | 1269700.0 | 6.14 |
2020-11-13 | 5.98 | 5.87 | 5.87 | 5.96 | 674100.0 | 5.96 |
2020-11-12 | 5.96 | 5.9 | 5.95 | 5.93 | 875000.0 | 5.93 |
2020-11-11 | 6.07 | 6.01 | 6.05 | 6.03 | 1281900.0 | 6.03 |
2020-11-10 | 6.03 | 5.95 | 5.96 | 5.97 | 1992500.0 | 5.97 |
2020-11-09 | 6.06 | 5.85 | 5.88 | 6.03 | 2240100.0 | 6.03 |
2020-11-06 | 5.75 | 5.7 | 5.73 | 5.73 | 742200.0 | 5.73 |
2020-11-05 | 5.71 | 5.66 | 5.66 | 5.68 | 1206500.0 | 5.68 |
2020-11-04 | 5.72 | 5.62 | 5.7 | 5.66 | 1274200.0 | 5.66 |
2020-11-03 | 5.85 | 5.76 | 5.76 | 5.84 | 1089200.0 | 5.84 |
2020-11-02 | 5.69 | 5.61 | 5.65 | 5.67 | 996600.0 | 5.67 |
2020-10-30 | 5.56 | 5.49 | 5.52 | 5.54 | 1473700.0 | 5.54 |
2020-10-29 | 5.56 | 5.47 | 5.48 | 5.51 | 1683600.0 | 5.51 |
2020-10-28 | 5.51 | 5.4 | 5.51 | 5.4 | 1583600.0 | 5.4 |
2020-10-27 | 5.64 | 5.57 | 5.64 | 5.58 | 2028000.0 | 5.58 |
2020-10-26 | 5.69 | 5.6 | 5.67 | 5.66 | 1132400.0 | 5.66 |
2020-10-23 | 5.77 | 5.72 | 5.73 | 5.74 | 1109200.0 | 5.74 |
2020-10-22 | 5.71 | 5.67 | 5.68 | 5.7 | 1181300.0 | 5.7 |
2020-10-21 | 5.7 | 5.64 | 5.64 | 5.7 | 1609800.0 | 5.7 |
2020-10-20 | 5.64 | 5.57 | 5.6 | 5.6 | 1700300.0 | 5.6 |
2020-10-19 | 5.66 | 5.59 | 5.65 | 5.62 | 1235400.0 | 5.62 |
2020-10-16 | 5.67 | 5.6 | 5.61 | 5.64 | 1862200.0 | 5.64 |
2020-10-15 | 5.62 | 5.56 | 5.57 | 5.62 | 994500.0 | 5.62 |
2020-10-14 | 5.64 | 5.6 | 5.64 | 5.62 | 1239500.0 | 5.62 |
2020-10-13 | 5.72 | 5.66 | 5.72 | 5.67 | 1218500.0 | 5.67 |
2020-10-12 | 5.74 | 5.68 | 5.69 | 5.72 | 848800.0 | 5.72 |
2020-10-09 | 5.7 | 5.65 | 5.68 | 5.65 | 1374200.0 | 5.65 |
2020-10-08 | 5.74 | 5.7 | 5.73 | 5.7 | 1411000.0 | 5.7 |
2020-10-07 | 5.76 | 5.71 | 5.74 | 5.73 | 1192400.0 | 5.73 |
2020-10-06 | 5.77 | 5.69 | 5.75 | 5.69 | 1585600.0 | 5.69 |
2020-10-05 | 5.74 | 5.68 | 5.69 | 5.74 | 1247600.0 | 5.74 |
2020-10-02 | 5.69 | 5.58 | 5.61 | 5.66 | 1271800.0 | 5.66 |
2020-10-01 | 5.62 | 5.57 | 5.59 | 5.61 | 1112400.0 | 5.61 |
2020-09-30 | 5.62 | 5.55 | 5.55 | 5.59 | 1201000.0 | 5.59 |
2020-09-29 | 5.76 | 5.7 | 5.75 | 5.73 | 1245300.0 | 5.73 |
2020-09-28 | 5.86 | 5.77 | 5.77 | 5.84 | 1098700.0 | 5.84 |
2020-09-25 | 5.87 | 5.8 | 5.81 | 5.85 | 763900.0 | 5.85 |
2020-09-24 | 5.85 | 5.78 | 5.83 | 5.83 | 1307000.0 | 5.83 |
2020-09-23 | 5.87 | 5.77 | 5.84 | 5.78 | 1252800.0 | 5.78 |
2020-09-22 | 5.76 | 5.7 | 5.74 | 5.76 | 879400.0 | 5.76 |
2020-09-21 | 5.78 | 5.67 | 5.78 | 5.73 | 990900.0 | 5.73 |
2020-09-18 | 5.93 | 5.88 | 5.93 | 5.89 | 552300.0 | 5.89 |
2020-09-17 | 5.91 | 5.88 | 5.89 | 5.89 | 936500.0 | 5.89 |
2020-09-16 | 5.96 | 5.88 | 5.89 | 5.92 | 1035200.0 | 5.92 |
2020-09-15 | 5.95 | 5.9 | 5.95 | 5.91 | 1232600.0 | 5.91 |
2020-09-14 | 5.91 | 5.87 | 5.9 | 5.9 | 725900.0 | 5.9 |
2020-09-11 | 5.85 | 5.79 | 5.82 | 5.84 | 592200.0 | 5.84 |
2020-09-10 | 5.84 | 5.77 | 5.81 | 5.78 | 1137400.0 | 5.78 |
2020-09-09 | 5.82 | 5.76 | 5.78 | 5.79 | 914200.0 | 5.79 |
2020-09-08 | 5.92 | 5.8 | 5.92 | 5.81 | 1191800.0 | 5.81 |
2020-09-04 | 5.96 | 5.85 | 5.92 | 5.95 | 1022800.0 | 5.95 |
2020-09-03 | 5.93 | 5.78 | 5.9 | 5.81 | 1609600.0 | 5.81 |
2020-09-02 | 5.95 | 5.9 | 5.92 | 5.94 | 728200.0 | 5.94 |
2020-09-01 | 5.92 | 5.87 | 5.9 | 5.91 | 603500.0 | 5.91 |
2020-08-31 | 5.99 | 5.87 | 5.99 | 5.88 | 807000.0 | 5.88 |
2020-08-28 | 5.95 | 5.9 | 5.91 | 5.95 | 1019900.0 | 5.95 |
2020-08-27 | 5.79 | 5.73 | 5.77 | 5.78 | 1069700.0 | 5.78 |
2020-08-26 | 5.87 | 5.82 | 5.83 | 5.84 | 564000.0 | 5.84 |
2020-08-25 | 5.87 | 5.84 | 5.84 | 5.86 | 892600.0 | 5.86 |
2020-08-24 | 5.78 | 5.72 | 5.72 | 5.76 | 1130600.0 | 5.76 |
2020-08-21 | 5.69 | 5.65 | 5.66 | 5.66 | 567100.0 | 5.66 |
2020-08-20 | 5.76 | 5.68 | 5.7 | 5.74 | 675900.0 | 5.74 |
2020-08-19 | 5.8 | 5.74 | 5.75 | 5.76 | 818100.0 | 5.76 |
2020-08-18 | 5.74 | 5.69 | 5.73 | 5.74 | 1117100.0 | 5.74 |
2020-08-17 | 5.79 | 5.74 | 5.78 | 5.76 | 847300.0 | 5.76 |
2020-08-14 | 5.79 | 5.73 | 5.76 | 5.76 | 754500.0 | 5.76 |
2020-08-13 | 5.83 | 5.78 | 5.82 | 5.79 | 657200.0 | 5.79 |
2020-08-12 | 5.9 | 5.84 | 5.87 | 5.84 | 1541300.0 | 5.84 |
2020-08-11 | 5.85 | 5.76 | 5.76 | 5.77 | 1736400.0 | 5.77 |
2020-08-10 | 5.64 | 5.54 | 5.55 | 5.59 | 2738200.0 | 5.59 |
2020-08-07 | 5.57 | 5.46 | 5.46 | 5.56 | 1263200.0 | 5.56 |
2020-08-06 | 5.5 | 5.4 | 5.41 | 5.49 | 1055000.0 | 5.49 |
2020-08-05 | 5.52 | 5.48 | 5.49 | 5.51 | 603600.0 | 5.51 |
2020-08-04 | 5.51 | 5.42 | 5.42 | 5.51 | 1251500.0 | 5.51 |
2020-08-03 | 5.42 | 5.33 | 5.37 | 5.39 | 934500.0 | 5.39 |
2020-07-31 | 5.38 | 5.29 | 5.36 | 5.35 | 1290500.0 | 5.35 |
2020-07-30 | 5.46 | 5.36 | 5.45 | 5.46 | 906000.0 | 5.46 |
2020-07-29 | 5.65 | 5.54 | 5.59 | 5.62 | 747400.0 | 5.62 |
2020-07-28 | 5.7 | 5.64 | 5.64 | 5.65 | 2378500.0 | 5.65 |
2020-07-27 | 5.69 | 5.64 | 5.69 | 5.67 | 1516400.0 | 5.67 |
2020-07-24 | 5.66 | 5.61 | 5.63 | 5.62 | 853400.0 | 5.62 |
2020-07-23 | 5.68 | 5.62 | 5.65 | 5.64 | 795300.0 | 5.64 |
2020-07-22 | 5.69 | 5.65 | 5.65 | 5.69 | 598100.0 | 5.69 |
2020-07-21 | 5.74 | 5.66 | 5.67 | 5.71 | 1221400.0 | 5.71 |
2020-07-20 | 5.73 | 5.69 | 5.7 | 5.7 | 626900.0 | 5.7 |
2020-07-17 | 5.75 | 5.71 | 5.72 | 5.72 | 618500.0 | 5.72 |
2020-07-16 | 5.89 | 5.79 | 5.79 | 5.83 | 1068000.0 | 5.83 |
2020-07-15 | 5.8 | 5.75 | 5.78 | 5.79 | 810600.0 | 5.79 |
2020-07-14 | 5.74 | 5.68 | 5.69 | 5.72 | 979800.0 | 5.72 |
2020-07-13 | 5.71 | 5.66 | 5.7 | 5.69 | 1148800.0 | 5.69 |
2020-07-10 | 5.67 | 5.56 | 5.56 | 5.67 | 892000.0 | 5.67 |
2020-07-09 | 5.61 | 5.5 | 5.61 | 5.54 | 1051300.0 | 5.54 |
2020-07-08 | 5.67 | 5.59 | 5.63 | 5.61 | 1223900.0 | 5.61 |
2020-07-07 | 5.71 | 5.66 | 5.71 | 5.66 | 903200.0 | 5.66 |
2020-07-06 | 5.81 | 5.74 | 5.77 | 5.8 | 1044800.0 | 5.8 |
2020-07-02 | 5.76 | 5.67 | 5.68 | 5.69 | 1138400.0 | 5.69 |
2020-07-01 | 5.65 | 5.57 | 5.61 | 5.59 | 1151200.0 | 5.59 |
2020-06-30 | 5.63 | 5.57 | 5.61 | 5.62 | 1674100.0 | 5.62 |
2020-06-29 | 5.67 | 5.59 | 5.63 | 5.66 | 1248500.0 | 5.66 |
2020-06-26 | 5.67 | 5.59 | 5.66 | 5.59 | 1267900.0 | 5.59 |
2020-06-25 | 5.69 | 5.58 | 5.61 | 5.69 | 1665100.0 | 5.69 |
2020-06-24 | 5.75 | 5.67 | 5.75 | 5.72 | 1545400.0 | 5.72 |
2020-06-23 | 5.93 | 5.82 | 5.93 | 5.83 | 1278000.0 | 5.83 |
2020-06-22 | 5.84 | 5.77 | 5.78 | 5.82 | 1147000.0 | 5.82 |
2020-06-19 | 5.95 | 5.78 | 5.95 | 5.8 | 1284400.0 | 5.8 |
2020-06-18 | 5.93 | 5.84 | 5.84 | 5.89 | 1206300.0 | 5.89 |
2020-06-17 | 5.99 | 5.9 | 5.95 | 5.91 | 1339900.0 | 5.91 |
2020-06-16 | 6.06 | 5.9 | 6.01 | 5.99 | 2276800.0 | 5.99 |
2020-06-15 | 5.88 | 5.7 | 5.71 | 5.85 | 2133400.0 | 5.85 |
2020-06-12 | 5.88 | 5.74 | 5.88 | 5.84 | 2218900.0 | 5.84 |
2020-06-11 | 5.88 | 5.7 | 5.84 | 5.73 | 3351400.0 | 5.73 |
2020-06-10 | 6.14 | 6.02 | 6.11 | 6.04 | 3149500.0 | 6.04 |
2020-06-09 | 6.24 | 6.16 | 6.23 | 6.16 | 2423900.0 | 6.16 |
2020-06-08 | 6.4 | 6.29 | 6.31 | 6.37 | 1757700.0 | 6.37 |
2020-06-05 | 6.21 | 6.13 | 6.18 | 6.15 | 2261600.0 | 6.15 |
2020-06-04 | 5.98 | 5.9 | 5.92 | 5.92 | 2521500.0 | 5.92 |
2020-06-03 | 5.94 | 5.87 | 5.87 | 5.92 | 1390700.0 | 5.92 |
2020-06-02 | 5.94 | 5.86 | 5.89 | 5.91 | 2321300.0 | 5.91 |
2020-06-01 | 5.83 | 5.71 | 5.74 | 5.8 | 1568300.0 | 5.8 |
2020-05-29 | 5.8 | 5.69 | 5.8 | 5.76 | 2348100.0 | 5.76 |
2020-05-28 | 5.95 | 5.85 | 5.85 | 5.87 | 2332000.0 | 5.87 |
2020-05-27 | 5.81 | 5.74 | 5.74 | 5.79 | 1843600.0 | 5.79 |
2020-05-26 | 5.64 | 5.5 | 5.5 | 5.58 | 2161300.0 | 5.58 |
2020-05-22 | 5.31 | 5.25 | 5.31 | 5.28 | 1495500.0 | 5.28 |
2020-05-21 | 5.39 | 5.3 | 5.35 | 5.36 | 1629000.0 | 5.36 |
2020-05-20 | 5.46 | 5.36 | 5.36 | 5.41 | 2081000.0 | 5.41 |
2020-05-19 | 5.42 | 5.3 | 5.37 | 5.35 | 3101500.0 | 5.35 |
2020-05-18 | 5.38 | 5.24 | 5.24 | 5.37 | 2216000.0 | 5.37 |
2020-05-15 | 5.18 | 5.05 | 5.18 | 5.09 | 1738700.0 | 5.09 |
2020-05-14 | 5.08 | 4.96 | 4.98 | 5.07 | 2297300.0 | 5.07 |
2020-05-13 | 5.17 | 5.08 | 5.16 | 5.11 | 1939300.0 | 5.11 |
2020-05-12 | 5.16 | 5.07 | 5.14 | 5.07 | 1608700.0 | 5.07 |
2020-05-11 | 5.23 | 5.17 | 5.18 | 5.19 | 1538800.0 | 5.19 |
2020-05-08 | 5.19 | 5.15 | 5.19 | 5.18 | 1348500.0 | 5.18 |
2020-05-07 | 5.16 | 5.08 | 5.1 | 5.11 | 1536300.0 | 5.11 |
2020-05-06 | 5.11 | 5.03 | 5.08 | 5.04 | 1551600.0 | 5.04 |
2020-05-05 | 5.12 | 5.05 | 5.07 | 5.05 | 1355300.0 | 5.05 |
2020-05-04 | 5.07 | 4.97 | 5.05 | 5.02 | 1485700.0 | 5.02 |
2020-05-01 | 5.19 | 5.02 | 5.14 | 5.07 | 1219600.0 | 5.07 |
2020-04-30 | 5.31 | 5.22 | 5.29 | 5.26 | 1622500.0 | 5.26 |
2020-04-29 | 5.4 | 5.33 | 5.39 | 5.36 | 2390600.0 | 5.36 |
2020-04-28 | 5.32 | 5.22 | 5.24 | 5.26 | 2576100.0 | 5.26 |
2020-04-27 | 5.19 | 5.08 | 5.11 | 5.19 | 1836900.0 | 5.19 |
2020-04-24 | 5.1 | 4.99 | 5.09 | 5.06 | 1098200.0 | 5.06 |
2020-04-23 | 5.12 | 5.02 | 5.03 | 5.04 | 1901200.0 | 5.04 |
2020-04-22 | 4.99 | 4.9 | 4.95 | 4.93 | 1735500.0 | 4.93 |
2020-04-21 | 4.96 | 4.86 | 4.93 | 4.88 | 1978800.0 | 4.88 |
2020-04-20 | 5.07 | 4.96 | 5.0 | 5.0 | 2423600.0 | 5.0 |
2020-04-17 | 5.04 | 4.93 | 4.99 | 5.02 | 2036700.0 | 5.02 |
2020-04-16 | 5.0 | 4.86 | 5.0 | 4.91 | 3181300.0 | 4.91 |
2020-04-15 | 5.06 | 4.97 | 5.04 | 5.04 | 1943400.0 | 5.04 |
2020-04-14 | 5.28 | 5.13 | 5.28 | 5.22 | 3487700.0 | 5.22 |
2020-04-13 | 5.16 | 4.99 | 5.12 | 5.15 | 3499000.0 | 5.15 |
2020-04-09 | 5.11 | 5.0 | 5.04 | 5.06 | 2091300.0 | 5.06 |
2020-04-08 | 5.0 | 4.87 | 4.9 | 4.97 | 2488000.0 | 4.97 |
2020-04-07 | 5.23 | 5.02 | 5.12 | 5.03 | 4011900.0 | 5.03 |
2020-04-06 | 4.93 | 4.8 | 4.83 | 4.89 | 3651300.0 | 4.89 |
2020-04-03 | 4.72 | 4.56 | 4.72 | 4.63 | 2287000.0 | 4.63 |
2020-04-02 | 4.76 | 4.61 | 4.61 | 4.73 | 2107400.0 | 4.73 |
2020-04-01 | 4.79 | 4.65 | 4.7 | 4.7 | 3614600.0 | 4.7 |
2020-03-31 | 4.88 | 4.69 | 4.8 | 4.79 | 2658400.0 | 4.79 |
2020-03-30 | 5.14 | 4.9 | 5.13 | 5.09 | 3060400.0 | 5.09 |
2020-03-27 | 5.29 | 5.1 | 5.18 | 5.18 | 2006200.0 | 5.18 |
2020-03-26 | 5.42 | 5.18 | 5.18 | 5.41 | 2354200.0 | 5.22 |
2020-03-25 | 5.31 | 5.06 | 5.16 | 5.21 | 2315100.0 | 5.03 |
2020-03-24 | 5.2 | 5.0 | 5.07 | 5.18 | 2810500.0 | 5.0 |
2020-03-23 | 4.8 | 4.56 | 4.74 | 4.61 | 2792100.0 | 4.45 |
2020-03-20 | 4.88 | 4.64 | 4.83 | 4.67 | 2835200.0 | 4.51 |
2020-03-19 | 4.82 | 4.64 | 4.73 | 4.76 | 2880600.0 | 4.6 |
2020-03-18 | 4.81 | 4.49 | 4.8 | 4.69 | 4497500.0 | 4.53 |
2020-03-17 | 5.04 | 4.77 | 4.8 | 5.04 | 13760100.0 | 4.87 |
2020-03-16 | 4.96 | 4.55 | 4.55 | 4.73 | 2681100.0 | 4.57 |
2020-03-13 | 5.18 | 4.79 | 5.09 | 5.11 | 3356400.0 | 4.93 |
2020-03-12 | 5.11 | 4.71 | 5.1 | 4.9 | 3558300.0 | 4.73 |
2020-03-11 | 5.63 | 5.48 | 5.59 | 5.53 | 4235300.0 | 5.34 |
2020-03-10 | 5.6 | 5.44 | 5.58 | 5.58 | 3049000.0 | 5.39 |
2020-03-09 | 5.48 | 5.3 | 5.46 | 5.36 | 2616600.0 | 5.18 |
2020-03-06 | 5.96 | 5.85 | 5.91 | 5.89 | 2908700.0 | 5.69 |
2020-03-05 | 6.08 | 6.0 | 6.06 | 6.05 | 3877300.0 | 5.84 |
2020-03-04 | 6.24 | 6.14 | 6.23 | 6.23 | 3018400.0 | 6.02 |
2020-03-03 | 6.39 | 6.17 | 6.36 | 6.24 | 6826100.0 | 6.03 |
2020-03-02 | 6.38 | 6.26 | 6.31 | 6.37 | 5974200.0 | 6.15 |
2020-02-28 | 6.38 | 6.23 | 6.31 | 6.37 | 6510700.0 | 6.15 |
2020-02-27 | 6.39 | 6.27 | 6.35 | 6.28 | 26621400.0 | 6.06 |
2020-02-26 | 6.5 | 6.42 | 6.46 | 6.44 | 2633000.0 | 6.22 |
2020-02-25 | 6.56 | 6.34 | 6.54 | 6.41 | 3753300.0 | 6.19 |
2020-02-24 | 6.52 | 6.46 | 6.47 | 6.48 | 1413500.0 | 6.26 |
2020-02-21 | 6.72 | 6.67 | 6.72 | 6.69 | 875000.0 | 6.46 |
2020-02-20 | 6.76 | 6.7 | 6.75 | 6.73 | 1000500.0 | 6.5 |
2020-02-19 | 6.86 | 6.8 | 6.86 | 6.81 | 845900.0 | 6.58 |
2020-02-18 | 6.97 | 6.87 | 6.96 | 6.88 | 791700.0 | 6.64 |