名前 | TransAlta Corporation Ordinary Shares |
ティッカー | TAC |
国 | Canada |
上場年 | nan |
セクター | Public Utilities |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 9.4 | 9.29 | 9.29 | 9.38 | 134100.0 | 9.38 |
2021-02-12 | 9.31 | 9.19 | 9.31 | 9.23 | 188400.0 | 9.23 |
2021-02-11 | 9.35 | 9.2 | 9.24 | 9.31 | 133500.0 | 9.31 |
2021-02-10 | 9.27 | 9.19 | 9.27 | 9.24 | 163300.0 | 9.24 |
2021-02-09 | 9.23 | 9.05 | 9.17 | 9.22 | 214300.0 | 9.22 |
2021-02-08 | 9.14 | 8.98 | 9.02 | 9.11 | 193700.0 | 9.11 |
2021-02-05 | 9.01 | 8.84 | 8.84 | 8.98 | 227000.0 | 8.98 |
2021-02-04 | 9.05 | 8.87 | 9.05 | 8.88 | 173700.0 | 8.88 |
2021-02-03 | 9.06 | 8.93 | 9.02 | 9.0 | 188900.0 | 9.0 |
2021-02-02 | 9.08 | 8.91 | 9.03 | 9.03 | 173200.0 | 9.03 |
2021-02-01 | 9.06 | 8.72 | 8.87 | 8.99 | 313100.0 | 8.99 |
2021-01-29 | 8.89 | 8.69 | 8.76 | 8.77 | 391300.0 | 8.77 |
2021-01-28 | 8.89 | 8.66 | 8.68 | 8.82 | 650300.0 | 8.82 |
2021-01-27 | 8.89 | 8.6 | 8.81 | 8.68 | 299200.0 | 8.68 |
2021-01-26 | 8.98 | 8.84 | 8.93 | 8.93 | 197300.0 | 8.93 |
2021-01-25 | 9.09 | 8.83 | 8.88 | 8.89 | 310900.0 | 8.89 |
2021-01-22 | 8.92 | 8.77 | 8.92 | 8.88 | 156000.0 | 8.88 |
2021-01-21 | 8.89 | 8.76 | 8.88 | 8.84 | 229600.0 | 8.84 |
2021-01-20 | 8.88 | 8.68 | 8.77 | 8.83 | 201300.0 | 8.83 |
2021-01-19 | 8.79 | 8.56 | 8.63 | 8.7 | 230600.0 | 8.7 |
2021-01-15 | 8.71 | 8.57 | 8.61 | 8.58 | 293000.0 | 8.58 |
2021-01-14 | 8.77 | 8.62 | 8.63 | 8.64 | 212500.0 | 8.64 |
2021-01-13 | 8.85 | 8.47 | 8.65 | 8.61 | 345300.0 | 8.61 |
2021-01-12 | 8.55 | 8.39 | 8.43 | 8.44 | 264000.0 | 8.44 |
2021-01-11 | 8.46 | 8.21 | 8.24 | 8.43 | 379800.0 | 8.43 |
2021-01-08 | 8.39 | 8.19 | 8.23 | 8.36 | 251800.0 | 8.36 |
2021-01-07 | 8.34 | 8.02 | 8.05 | 8.21 | 350100.0 | 8.21 |
2021-01-06 | 8.16 | 7.8 | 7.94 | 8.03 | 273400.0 | 8.03 |
2021-01-05 | 7.87 | 7.57 | 7.7 | 7.82 | 227200.0 | 7.82 |
2021-01-04 | 7.69 | 7.51 | 7.6 | 7.66 | 200500.0 | 7.66 |
2020-12-31 | 7.65 | 7.55 | 7.57 | 7.59 | 209800.0 | 7.59 |
2020-12-30 | 7.65 | 7.32 | 7.32 | 7.58 | 250700.0 | 7.58 |
2020-12-29 | 7.5 | 7.32 | 7.37 | 7.36 | 274900.0 | 7.36 |
2020-12-28 | 7.68 | 7.24 | 7.54 | 7.26 | 139100.0 | 7.26 |
2020-12-24 | 7.5 | 7.08 | 7.08 | 7.37 | 180600.0 | 7.37 |
2020-12-23 | 7.09 | 6.9 | 6.9 | 7.0 | 93400.0 | 7.0 |
2020-12-22 | 7.0 | 6.89 | 6.93 | 6.9 | 408300.0 | 6.9 |
2020-12-21 | 6.98 | 6.8 | 6.93 | 6.94 | 129800.0 | 6.94 |
2020-12-18 | 7.12 | 6.91 | 7.07 | 6.94 | 1050500.0 | 6.94 |
2020-12-17 | 7.24 | 7.09 | 7.17 | 7.12 | 136000.0 | 7.12 |
2020-12-16 | 7.21 | 7.07 | 7.19 | 7.15 | 153300.0 | 7.15 |
2020-12-15 | 7.24 | 7.0 | 7.02 | 7.17 | 314500.0 | 7.17 |
2020-12-14 | 7.13 | 6.99 | 7.1 | 7.02 | 253300.0 | 7.02 |
2020-12-11 | 7.12 | 7.02 | 7.11 | 7.04 | 197500.0 | 7.04 |
2020-12-10 | 7.14 | 7.03 | 7.03 | 7.12 | 133600.0 | 7.12 |
2020-12-09 | 7.22 | 7.07 | 7.18 | 7.07 | 178600.0 | 7.07 |
2020-12-08 | 7.26 | 7.15 | 7.19 | 7.16 | 107000.0 | 7.16 |
2020-12-07 | 7.32 | 7.19 | 7.22 | 7.2 | 106600.0 | 7.2 |
2020-12-04 | 7.29 | 7.09 | 7.11 | 7.24 | 175300.0 | 7.24 |
2020-12-03 | 7.13 | 6.98 | 6.98 | 7.05 | 131000.0 | 7.05 |
2020-12-02 | 6.95 | 6.88 | 6.91 | 6.94 | 98100.0 | 6.94 |
2020-12-01 | 7.03 | 6.92 | 7.0 | 6.92 | 172200.0 | 6.92 |
2020-11-30 | 7.0 | 6.81 | 6.96 | 6.93 | 262700.0 | 6.93 |
2020-11-27 | 7.0 | 6.89 | 7.0 | 6.93 | 91100.0 | 6.9 |
2020-11-25 | 6.93 | 6.83 | 6.83 | 6.9 | 133900.0 | 6.87 |
2020-11-24 | 6.86 | 6.72 | 6.73 | 6.82 | 150800.0 | 6.79 |
2020-11-23 | 6.77 | 6.63 | 6.66 | 6.65 | 233100.0 | 6.62 |
2020-11-20 | 6.68 | 6.5 | 6.5 | 6.61 | 141800.0 | 6.58 |
2020-11-19 | 6.55 | 6.47 | 6.55 | 6.51 | 139000.0 | 6.48 |
2020-11-18 | 6.64 | 6.53 | 6.54 | 6.54 | 119100.0 | 6.51 |
2020-11-17 | 6.58 | 6.45 | 6.49 | 6.56 | 169700.0 | 6.53 |
2020-11-16 | 6.54 | 6.44 | 6.47 | 6.5 | 176700.0 | 6.47 |
2020-11-13 | 6.53 | 6.33 | 6.41 | 6.39 | 107400.0 | 6.36 |
2020-11-12 | 6.54 | 6.33 | 6.51 | 6.41 | 126500.0 | 6.38 |
2020-11-11 | 6.61 | 6.52 | 6.53 | 6.53 | 114400.0 | 6.5 |
2020-11-10 | 6.6 | 6.47 | 6.47 | 6.51 | 122200.0 | 6.48 |
2020-11-09 | 6.75 | 6.45 | 6.65 | 6.45 | 140600.0 | 6.42 |
2020-11-06 | 6.55 | 6.35 | 6.37 | 6.37 | 164600.0 | 6.34 |
2020-11-05 | 6.45 | 6.3 | 6.32 | 6.4 | 201300.0 | 6.37 |
2020-11-04 | 6.41 | 6.18 | 6.32 | 6.27 | 106600.0 | 6.24 |
2020-11-03 | 6.44 | 6.19 | 6.19 | 6.3 | 217400.0 | 6.27 |
2020-11-02 | 6.17 | 5.98 | 5.98 | 6.15 | 113900.0 | 6.12 |
2020-10-30 | 6.1 | 5.89 | 6.1 | 5.93 | 83900.0 | 5.9 |
2020-10-29 | 6.12 | 5.98 | 6.07 | 6.09 | 111400.0 | 6.06 |
2020-10-28 | 6.29 | 6.06 | 6.28 | 6.06 | 244200.0 | 6.03 |
2020-10-27 | 6.48 | 6.37 | 6.48 | 6.38 | 203300.0 | 6.35 |
2020-10-26 | 6.53 | 6.36 | 6.52 | 6.44 | 112000.0 | 6.41 |
2020-10-23 | 6.58 | 6.45 | 6.55 | 6.52 | 46700.0 | 6.49 |
2020-10-22 | 6.5 | 6.42 | 6.46 | 6.49 | 86300.0 | 6.46 |
2020-10-21 | 6.51 | 6.43 | 6.48 | 6.45 | 70800.0 | 6.42 |
2020-10-20 | 6.56 | 6.44 | 6.56 | 6.47 | 92500.0 | 6.44 |
2020-10-19 | 6.64 | 6.48 | 6.64 | 6.51 | 95200.0 | 6.48 |
2020-10-16 | 6.62 | 6.51 | 6.6 | 6.58 | 89800.0 | 6.55 |
2020-10-15 | 6.6 | 6.36 | 6.37 | 6.55 | 126000.0 | 6.52 |
2020-10-14 | 6.51 | 6.39 | 6.41 | 6.47 | 160300.0 | 6.44 |
2020-10-13 | 6.45 | 6.3 | 6.36 | 6.36 | 102000.0 | 6.33 |
2020-10-12 | 6.4 | 6.33 | 6.35 | 6.36 | 24100.0 | 6.33 |
2020-10-09 | 6.4 | 6.29 | 6.4 | 6.39 | 107100.0 | 6.36 |
2020-10-08 | 6.35 | 6.23 | 6.23 | 6.35 | 49100.0 | 6.32 |
2020-10-07 | 6.33 | 6.23 | 6.3 | 6.25 | 72500.0 | 6.22 |
2020-10-06 | 6.35 | 6.21 | 6.29 | 6.26 | 109800.0 | 6.23 |
2020-10-05 | 6.31 | 6.17 | 6.19 | 6.28 | 202000.0 | 6.25 |
2020-10-02 | 6.23 | 6.12 | 6.2 | 6.16 | 130800.0 | 6.13 |
2020-10-01 | 6.31 | 6.15 | 6.2 | 6.29 | 104000.0 | 6.26 |
2020-09-30 | 6.22 | 6.12 | 6.14 | 6.15 | 123800.0 | 6.12 |
2020-09-29 | 6.16 | 6.02 | 6.04 | 6.15 | 99700.0 | 6.12 |
2020-09-28 | 6.08 | 5.88 | 5.88 | 6.02 | 109200.0 | 5.99 |
2020-09-25 | 5.88 | 5.73 | 5.79 | 5.83 | 106900.0 | 5.8 |
2020-09-24 | 5.87 | 5.72 | 5.8 | 5.79 | 105200.0 | 5.76 |
2020-09-23 | 6.07 | 5.77 | 6.05 | 5.79 | 148700.0 | 5.76 |
2020-09-22 | 6.09 | 5.85 | 5.85 | 6.04 | 158500.0 | 6.01 |
2020-09-21 | 6.02 | 5.86 | 6.02 | 5.86 | 149500.0 | 5.83 |
2020-09-18 | 6.14 | 6.06 | 6.14 | 6.12 | 90800.0 | 6.09 |
2020-09-17 | 6.15 | 5.97 | 6.01 | 6.15 | 88500.0 | 6.12 |
2020-09-16 | 6.22 | 6.09 | 6.19 | 6.1 | 81600.0 | 6.07 |
2020-09-15 | 6.28 | 6.13 | 6.14 | 6.15 | 96100.0 | 6.12 |
2020-09-14 | 6.19 | 6.0 | 6.19 | 6.08 | 97500.0 | 6.05 |
2020-09-11 | 6.23 | 6.12 | 6.19 | 6.16 | 139600.0 | 6.13 |
2020-09-10 | 6.26 | 6.13 | 6.26 | 6.15 | 120700.0 | 6.12 |
2020-09-09 | 6.32 | 6.16 | 6.17 | 6.25 | 92400.0 | 6.22 |
2020-09-08 | 6.18 | 6.04 | 6.17 | 6.1 | 120500.0 | 6.07 |
2020-09-04 | 6.41 | 6.18 | 6.4 | 6.24 | 179300.0 | 6.21 |
2020-09-03 | 6.48 | 6.31 | 6.45 | 6.38 | 138300.0 | 6.35 |
2020-09-02 | 6.46 | 6.37 | 6.38 | 6.43 | 106000.0 | 6.4 |
2020-09-01 | 6.46 | 6.24 | 6.46 | 6.4 | 236300.0 | 6.37 |
2020-08-31 | 6.52 | 6.41 | 6.48 | 6.44 | 107700.0 | 6.41 |
2020-08-28 | 6.54 | 6.49 | 6.52 | 6.52 | 121100.0 | 6.46 |
2020-08-27 | 6.62 | 6.46 | 6.51 | 6.49 | 133300.0 | 6.43 |
2020-08-26 | 6.51 | 6.37 | 6.41 | 6.5 | 110900.0 | 6.44 |
2020-08-25 | 6.5 | 6.32 | 6.5 | 6.46 | 147800.0 | 6.4 |
2020-08-24 | 6.52 | 6.4 | 6.51 | 6.43 | 250700.0 | 6.37 |
2020-08-21 | 6.55 | 6.34 | 6.41 | 6.45 | 290400.0 | 6.39 |
2020-08-20 | 6.49 | 6.39 | 6.41 | 6.4 | 173900.0 | 6.34 |
2020-08-19 | 6.55 | 6.41 | 6.55 | 6.42 | 110200.0 | 6.36 |
2020-08-18 | 6.54 | 6.43 | 6.47 | 6.53 | 193000.0 | 6.47 |
2020-08-17 | 6.48 | 6.38 | 6.44 | 6.46 | 125500.0 | 6.4 |
2020-08-14 | 6.49 | 6.34 | 6.49 | 6.38 | 136800.0 | 6.32 |
2020-08-13 | 6.61 | 6.46 | 6.53 | 6.5 | 93200.0 | 6.44 |
2020-08-12 | 6.71 | 6.55 | 6.62 | 6.57 | 164900.0 | 6.51 |
2020-08-11 | 6.63 | 6.37 | 6.53 | 6.62 | 379900.0 | 6.56 |
2020-08-10 | 6.6 | 6.24 | 6.33 | 6.52 | 206900.0 | 6.46 |
2020-08-07 | 6.35 | 6.22 | 6.35 | 6.27 | 150300.0 | 6.21 |
2020-08-06 | 6.45 | 6.3 | 6.42 | 6.38 | 136500.0 | 6.32 |
2020-08-05 | 6.49 | 6.35 | 6.47 | 6.44 | 226600.0 | 6.38 |
2020-08-04 | 6.52 | 6.28 | 6.36 | 6.43 | 261400.0 | 6.37 |
2020-08-03 | 6.51 | 6.35 | 6.46 | 6.37 | 109300.0 | 6.31 |
2020-07-31 | 6.57 | 6.41 | 6.41 | 6.52 | 133200.0 | 6.46 |
2020-07-30 | 6.59 | 6.32 | 6.32 | 6.51 | 245500.0 | 6.45 |
2020-07-29 | 6.41 | 6.32 | 6.39 | 6.38 | 179400.0 | 6.32 |
2020-07-28 | 6.37 | 6.3 | 6.33 | 6.32 | 109500.0 | 6.26 |
2020-07-27 | 6.33 | 6.26 | 6.32 | 6.3 | 135800.0 | 6.24 |
2020-07-24 | 6.48 | 6.25 | 6.48 | 6.28 | 133600.0 | 6.22 |
2020-07-23 | 6.52 | 6.38 | 6.41 | 6.47 | 188900.0 | 6.41 |
2020-07-22 | 6.42 | 6.29 | 6.29 | 6.41 | 143800.0 | 6.35 |
2020-07-21 | 6.42 | 6.25 | 6.25 | 6.33 | 176100.0 | 6.27 |
2020-07-20 | 6.43 | 6.26 | 6.43 | 6.36 | 161900.0 | 6.3 |
2020-07-17 | 6.43 | 6.34 | 6.37 | 6.41 | 545600.0 | 6.35 |
2020-07-16 | 6.41 | 6.23 | 6.23 | 6.37 | 290300.0 | 6.31 |
2020-07-15 | 6.3 | 6.16 | 6.23 | 6.28 | 209200.0 | 6.22 |
2020-07-14 | 6.21 | 6.01 | 6.04 | 6.18 | 166000.0 | 6.12 |
2020-07-13 | 6.09 | 5.92 | 5.92 | 6.07 | 135000.0 | 6.01 |
2020-07-10 | 5.97 | 5.85 | 5.88 | 5.92 | 123500.0 | 5.86 |
2020-07-09 | 6.03 | 5.85 | 6.0 | 5.86 | 195400.0 | 5.8 |
2020-07-08 | 6.17 | 5.98 | 6.09 | 5.99 | 290000.0 | 5.93 |
2020-07-07 | 6.31 | 6.06 | 6.31 | 6.06 | 210800.0 | 6.0 |
2020-07-06 | 6.22 | 6.03 | 6.22 | 6.15 | 232300.0 | 6.09 |
2020-07-02 | 6.14 | 5.9 | 5.9 | 6.13 | 171000.0 | 6.07 |
2020-07-01 | 5.97 | 5.82 | 5.92 | 5.82 | 71800.0 | 5.76 |
2020-06-30 | 5.96 | 5.8 | 5.8 | 5.93 | 197300.0 | 5.87 |
2020-06-29 | 5.9 | 5.69 | 5.76 | 5.81 | 227800.0 | 5.75 |
2020-06-26 | 5.83 | 5.65 | 5.65 | 5.7 | 225400.0 | 5.65 |
2020-06-25 | 5.84 | 5.69 | 5.74 | 5.71 | 285600.0 | 5.65 |
2020-06-24 | 5.92 | 5.76 | 5.91 | 5.77 | 211000.0 | 5.71 |
2020-06-23 | 6.13 | 5.96 | 6.09 | 5.98 | 111700.0 | 5.92 |
2020-06-22 | 6.15 | 5.96 | 6.05 | 6.02 | 210800.0 | 5.96 |
2020-06-19 | 6.14 | 5.99 | 6.1 | 6.06 | 724100.0 | 6.0 |
2020-06-18 | 6.03 | 5.91 | 5.95 | 6.02 | 215200.0 | 5.96 |
2020-06-17 | 6.09 | 5.93 | 6.09 | 6.0 | 135700.0 | 5.94 |
2020-06-16 | 6.26 | 6.03 | 6.23 | 6.07 | 216100.0 | 6.01 |
2020-06-15 | 6.09 | 5.72 | 5.78 | 6.02 | 256500.0 | 5.96 |
2020-06-12 | 6.07 | 5.83 | 5.94 | 5.9 | 209300.0 | 5.84 |
2020-06-11 | 6.17 | 5.73 | 6.09 | 5.73 | 284700.0 | 5.67 |
2020-06-10 | 6.49 | 6.32 | 6.49 | 6.35 | 203500.0 | 6.29 |
2020-06-09 | 6.53 | 6.36 | 6.52 | 6.47 | 185500.0 | 6.41 |
2020-06-08 | 6.73 | 6.57 | 6.59 | 6.61 | 257800.0 | 6.55 |
2020-06-05 | 6.63 | 6.39 | 6.42 | 6.52 | 325200.0 | 6.46 |
2020-06-04 | 6.31 | 6.02 | 6.02 | 6.22 | 250300.0 | 6.16 |
2020-06-03 | 6.08 | 5.98 | 6.06 | 6.05 | 638200.0 | 5.99 |
2020-06-02 | 6.09 | 5.97 | 6.02 | 6.02 | 235000.0 | 5.96 |
2020-06-01 | 5.97 | 5.83 | 5.87 | 5.95 | 237600.0 | 5.89 |
2020-05-29 | 5.89 | 5.69 | 5.72 | 5.84 | 360800.0 | 5.78 |
2020-05-28 | 5.86 | 5.76 | 5.79 | 5.82 | 192400.0 | 5.73 |
2020-05-27 | 5.88 | 5.68 | 5.88 | 5.77 | 226100.0 | 5.68 |
2020-05-26 | 5.94 | 5.76 | 5.8 | 5.84 | 329300.0 | 5.75 |
2020-05-22 | 5.61 | 5.5 | 5.55 | 5.59 | 177600.0 | 5.51 |
2020-05-21 | 5.72 | 5.56 | 5.56 | 5.61 | 229800.0 | 5.53 |
2020-05-20 | 5.62 | 5.4 | 5.4 | 5.59 | 342500.0 | 5.51 |
2020-05-19 | 5.67 | 5.35 | 5.67 | 5.37 | 406300.0 | 5.29 |
2020-05-18 | 5.7 | 5.36 | 5.36 | 5.65 | 152700.0 | 5.57 |
2020-05-15 | 5.51 | 5.3 | 5.51 | 5.31 | 264300.0 | 5.23 |
2020-05-14 | 5.58 | 5.22 | 5.4 | 5.52 | 422900.0 | 5.44 |
2020-05-13 | 5.75 | 5.49 | 5.71 | 5.52 | 273300.0 | 5.44 |
2020-05-12 | 6.15 | 5.8 | 6.09 | 5.81 | 238900.0 | 5.72 |
2020-05-11 | 5.83 | 5.71 | 5.81 | 5.83 | 1529100.0 | 5.74 |
2020-05-08 | 5.89 | 5.76 | 5.89 | 5.82 | 151200.0 | 5.73 |
2020-05-07 | 5.87 | 5.71 | 5.77 | 5.8 | 966300.0 | 5.71 |
2020-05-06 | 5.87 | 5.67 | 5.75 | 5.7 | 229600.0 | 5.61 |
2020-05-05 | 5.83 | 5.65 | 5.68 | 5.69 | 316000.0 | 5.61 |
2020-05-04 | 5.69 | 5.52 | 5.52 | 5.62 | 259700.0 | 5.54 |
2020-05-01 | 5.8 | 5.57 | 5.74 | 5.63 | 359800.0 | 5.55 |
2020-04-30 | 6.04 | 5.74 | 6.04 | 5.86 | 311800.0 | 5.77 |
2020-04-29 | 6.16 | 5.95 | 5.99 | 6.11 | 350200.0 | 6.02 |
2020-04-28 | 6.07 | 5.79 | 5.9 | 5.85 | 311300.0 | 5.76 |
2020-04-27 | 5.79 | 5.59 | 5.65 | 5.78 | 327800.0 | 5.69 |
2020-04-24 | 5.62 | 5.45 | 5.53 | 5.57 | 1350700.0 | 5.49 |
2020-04-23 | 5.63 | 5.39 | 5.46 | 5.47 | 248300.0 | 5.39 |
2020-04-22 | 5.43 | 5.23 | 5.29 | 5.4 | 115500.0 | 5.32 |
2020-04-21 | 5.49 | 5.05 | 5.45 | 5.22 | 337900.0 | 5.14 |
2020-04-20 | 5.78 | 5.37 | 5.5 | 5.63 | 436200.0 | 5.55 |
2020-04-17 | 5.61 | 5.42 | 5.48 | 5.57 | 300900.0 | 5.49 |
2020-04-16 | 5.6 | 5.35 | 5.52 | 5.39 | 308400.0 | 5.31 |
2020-04-15 | 5.7 | 5.39 | 5.41 | 5.48 | 949500.0 | 5.4 |
2020-04-14 | 5.93 | 5.66 | 5.75 | 5.68 | 353300.0 | 5.6 |
2020-04-13 | 5.82 | 5.49 | 5.82 | 5.67 | 336700.0 | 5.59 |
2020-04-09 | 6.0 | 5.6 | 5.89 | 5.78 | 594900.0 | 5.69 |
2020-04-08 | 5.95 | 5.45 | 5.61 | 5.77 | 582300.0 | 5.68 |
2020-04-07 | 5.61 | 5.3 | 5.46 | 5.51 | 865700.0 | 5.43 |
2020-04-06 | 5.38 | 5.14 | 5.14 | 5.3 | 745400.0 | 5.22 |
2020-04-03 | 5.21 | 4.92 | 5.02 | 5.02 | 353300.0 | 4.95 |
2020-04-02 | 5.17 | 4.81 | 4.81 | 5.01 | 975100.0 | 4.94 |
2020-04-01 | 5.08 | 4.82 | 4.98 | 4.88 | 645400.0 | 4.81 |
2020-03-31 | 5.45 | 4.91 | 5.0 | 5.24 | 630600.0 | 5.16 |
2020-03-30 | 5.07 | 4.77 | 5.05 | 5.03 | 496900.0 | 4.95 |
2020-03-27 | 5.27 | 4.8 | 5.02 | 5.11 | 350800.0 | 5.03 |
2020-03-26 | 5.47 | 5.02 | 5.04 | 5.26 | 736700.0 | 5.18 |
2020-03-25 | 5.16 | 4.15 | 4.15 | 4.98 | 846900.0 | 4.91 |
2020-03-24 | 4.22 | 3.95 | 4.03 | 4.13 | 1290800.0 | 4.07 |
2020-03-23 | 4.36 | 3.72 | 4.36 | 3.8 | 857500.0 | 3.74 |
2020-03-20 | 4.77 | 4.24 | 4.24 | 4.29 | 739200.0 | 4.23 |
2020-03-19 | 4.39 | 3.69 | 4.11 | 4.1 | 2823100.0 | 4.04 |
2020-03-18 | 4.2 | 3.63 | 4.06 | 4.16 | 2487500.0 | 4.1 |
2020-03-17 | 4.48 | 3.96 | 4.37 | 4.36 | 1587000.0 | 4.29 |
2020-03-16 | 4.64 | 4.2 | 4.37 | 4.28 | 1527600.0 | 4.22 |
2020-03-13 | 4.99 | 4.59 | 4.83 | 4.95 | 1059500.0 | 4.88 |
2020-03-12 | 5.22 | 4.28 | 5.22 | 4.5 | 1281900.0 | 4.43 |
2020-03-11 | 6.02 | 5.53 | 5.72 | 5.55 | 1070400.0 | 5.47 |
2020-03-10 | 6.35 | 5.52 | 6.33 | 5.84 | 2017400.0 | 5.75 |
2020-03-09 | 6.96 | 6.04 | 6.73 | 6.05 | 867700.0 | 5.96 |
2020-03-06 | 7.64 | 7.3 | 7.62 | 7.46 | 2501000.0 | 7.35 |
2020-03-05 | 7.89 | 7.68 | 7.87 | 7.8 | 1314700.0 | 7.68 |
2020-03-04 | 8.06 | 7.76 | 7.76 | 7.95 | 531800.0 | 7.83 |
2020-03-03 | 7.99 | 7.64 | 7.81 | 7.67 | 699500.0 | 7.56 |
2020-03-02 | 7.86 | 7.41 | 7.49 | 7.81 | 1158000.0 | 7.69 |
2020-02-28 | 7.63 | 7.36 | 7.62 | 7.48 | 723900.0 | 7.37 |
2020-02-27 | 7.93 | 7.59 | 7.83 | 7.77 | 719100.0 | 7.62 |
2020-02-26 | 8.31 | 7.91 | 8.27 | 7.92 | 770300.0 | 7.77 |
2020-02-25 | 8.36 | 8.16 | 8.29 | 8.26 | 594000.0 | 8.1 |
2020-02-24 | 8.4 | 8.27 | 8.4 | 8.33 | 585900.0 | 8.17 |
2020-02-21 | 8.5 | 8.29 | 8.32 | 8.5 | 937900.0 | 8.34 |
2020-02-20 | 8.43 | 8.29 | 8.33 | 8.36 | 467500.0 | 8.2 |
2020-02-19 | 8.36 | 8.16 | 8.32 | 8.35 | 1459100.0 | 8.19 |
2020-02-18 | 8.44 | 8.17 | 8.18 | 8.32 | 1566200.0 | 8.16 |