名前 | Banco BBVA Argentina S.A. ADS |
ティッカー | BBAR |
国 | Argentina |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 3.17 | 3.04 | 3.06 | 3.15 | 374800.0 | 3.15 |
2021-02-12 | 3.1 | 2.98 | 3.06 | 3.02 | 271100.0 | 3.02 |
2021-02-11 | 3.08 | 2.95 | 3.01 | 3.08 | 365200.0 | 3.08 |
2021-02-10 | 3.09 | 2.99 | 3.06 | 3.01 | 273900.0 | 3.01 |
2021-02-09 | 3.07 | 2.92 | 2.96 | 3.03 | 311900.0 | 3.03 |
2021-02-08 | 3.09 | 2.96 | 3.01 | 3.0 | 436300.0 | 3.0 |
2021-02-05 | 2.97 | 2.89 | 2.95 | 2.97 | 339000.0 | 2.97 |
2021-02-04 | 2.92 | 2.81 | 2.85 | 2.87 | 292300.0 | 2.87 |
2021-02-03 | 2.86 | 2.75 | 2.79 | 2.85 | 325100.0 | 2.85 |
2021-02-02 | 2.82 | 2.72 | 2.78 | 2.78 | 400600.0 | 2.78 |
2021-02-01 | 2.78 | 2.71 | 2.71 | 2.77 | 338200.0 | 2.77 |
2021-01-29 | 2.89 | 2.69 | 2.81 | 2.69 | 500000.0 | 2.69 |
2021-01-28 | 2.97 | 2.82 | 2.93 | 2.83 | 223100.0 | 2.83 |
2021-01-27 | 2.92 | 2.74 | 2.8 | 2.9 | 723600.0 | 2.9 |
2021-01-26 | 2.89 | 2.78 | 2.78 | 2.83 | 534200.0 | 2.83 |
2021-01-25 | 2.84 | 2.71 | 2.84 | 2.77 | 322100.0 | 2.77 |
2021-01-22 | 2.91 | 2.78 | 2.91 | 2.81 | 605400.0 | 2.81 |
2021-01-21 | 3.04 | 2.87 | 3.03 | 2.88 | 244100.0 | 2.88 |
2021-01-20 | 3.01 | 2.87 | 2.97 | 3.0 | 350000.0 | 3.0 |
2021-01-19 | 3.0 | 2.88 | 2.95 | 2.93 | 229600.0 | 2.93 |
2021-01-15 | 3.05 | 2.95 | 3.03 | 2.96 | 229200.0 | 2.96 |
2021-01-14 | 3.07 | 2.98 | 3.0 | 3.07 | 239000.0 | 3.07 |
2021-01-13 | 3.06 | 2.97 | 2.97 | 3.0 | 271800.0 | 3.0 |
2021-01-12 | 3.0 | 2.85 | 2.94 | 3.0 | 303000.0 | 3.0 |
2021-01-11 | 2.94 | 2.83 | 2.91 | 2.83 | 536800.0 | 2.83 |
2021-01-08 | 3.01 | 2.9 | 3.01 | 2.97 | 244500.0 | 2.97 |
2021-01-07 | 3.04 | 2.91 | 3.01 | 2.96 | 392900.0 | 2.96 |
2021-01-06 | 3.08 | 2.97 | 3.02 | 2.98 | 284600.0 | 2.98 |
2021-01-05 | 3.09 | 2.96 | 2.98 | 2.99 | 304500.0 | 2.99 |
2021-01-04 | 3.25 | 3.0 | 3.25 | 3.02 | 377700.0 | 3.02 |
2020-12-31 | 3.31 | 3.16 | 3.27 | 3.21 | 339700.0 | 3.21 |
2020-12-30 | 3.37 | 3.25 | 3.27 | 3.27 | 340400.0 | 3.27 |
2020-12-29 | 3.39 | 3.12 | 3.15 | 3.3 | 624300.0 | 3.3 |
2020-12-28 | 3.22 | 3.12 | 3.13 | 3.16 | 185000.0 | 3.16 |
2020-12-24 | 3.21 | 3.13 | 3.21 | 3.14 | 97300.0 | 3.14 |
2020-12-23 | 3.24 | 3.15 | 3.15 | 3.17 | 197400.0 | 3.17 |
2020-12-22 | 3.2 | 3.08 | 3.14 | 3.16 | 343200.0 | 3.16 |
2020-12-21 | 3.15 | 3.03 | 3.1 | 3.1 | 369400.0 | 3.1 |
2020-12-18 | 3.25 | 3.1 | 3.2 | 3.2 | 718000.0 | 3.2 |
2020-12-17 | 3.32 | 3.22 | 3.27 | 3.24 | 317500.0 | 3.24 |
2020-12-16 | 3.3 | 3.23 | 3.27 | 3.26 | 194400.0 | 3.26 |
2020-12-15 | 3.29 | 3.19 | 3.24 | 3.27 | 179600.0 | 3.27 |
2020-12-14 | 3.36 | 3.13 | 3.32 | 3.21 | 750800.0 | 3.21 |
2020-12-11 | 3.41 | 3.27 | 3.38 | 3.29 | 340400.0 | 3.29 |
2020-12-10 | 3.47 | 3.25 | 3.31 | 3.44 | 310000.0 | 3.44 |
2020-12-09 | 3.44 | 3.21 | 3.41 | 3.29 | 545100.0 | 3.29 |
2020-12-08 | 3.51 | 3.31 | 3.46 | 3.35 | 390700.0 | 3.35 |
2020-12-07 | 3.61 | 3.48 | 3.61 | 3.49 | 223200.0 | 3.49 |
2020-12-04 | 3.58 | 3.43 | 3.46 | 3.57 | 352600.0 | 3.57 |
2020-12-03 | 3.64 | 3.42 | 3.49 | 3.43 | 544600.0 | 3.43 |
2020-12-02 | 3.54 | 3.2 | 3.27 | 3.49 | 920600.0 | 3.49 |
2020-12-01 | 3.42 | 3.28 | 3.32 | 3.33 | 414700.0 | 3.33 |
2020-11-30 | 3.55 | 3.18 | 3.53 | 3.2 | 1433800.0 | 3.2 |
2020-11-27 | 3.52 | 3.28 | 3.31 | 3.51 | 258200.0 | 3.51 |
2020-11-25 | 3.33 | 3.15 | 3.3 | 3.31 | 323300.0 | 3.31 |
2020-11-24 | 3.33 | 3.12 | 3.14 | 3.28 | 741600.0 | 3.28 |
2020-11-23 | 3.19 | 3.04 | 3.12 | 3.07 | 498600.0 | 3.07 |
2020-11-20 | 3.12 | 3.01 | 3.02 | 3.09 | 271700.0 | 3.09 |
2020-11-19 | 3.16 | 3.03 | 3.08 | 3.08 | 343800.0 | 3.08 |
2020-11-18 | 3.31 | 3.03 | 3.3 | 3.04 | 898200.0 | 3.04 |
2020-11-17 | 3.28 | 3.12 | 3.23 | 3.25 | 456200.0 | 3.25 |
2020-11-16 | 3.32 | 3.15 | 3.31 | 3.23 | 532700.0 | 3.23 |
2020-11-13 | 3.16 | 2.98 | 2.98 | 3.16 | 438400.0 | 3.16 |
2020-11-12 | 3.22 | 2.92 | 3.14 | 2.94 | 911000.0 | 2.94 |
2020-11-11 | 3.38 | 3.18 | 3.37 | 3.21 | 766100.0 | 3.21 |
2020-11-10 | 3.38 | 3.07 | 3.08 | 3.34 | 996000.0 | 3.34 |
2020-11-09 | 3.13 | 2.93 | 2.95 | 3.07 | 551300.0 | 3.07 |
2020-11-06 | 2.89 | 2.72 | 2.85 | 2.85 | 504500.0 | 2.85 |
2020-11-05 | 2.98 | 2.65 | 2.65 | 2.84 | 958100.0 | 2.84 |
2020-11-04 | 2.78 | 2.62 | 2.74 | 2.63 | 330100.0 | 2.63 |
2020-11-03 | 2.87 | 2.66 | 2.79 | 2.76 | 436600.0 | 2.76 |
2020-11-02 | 2.76 | 2.46 | 2.46 | 2.72 | 1003500.0 | 2.72 |
2020-10-30 | 2.43 | 2.32 | 2.42 | 2.43 | 479100.0 | 2.43 |
2020-10-29 | 2.43 | 2.27 | 2.32 | 2.41 | 366100.0 | 2.41 |
2020-10-28 | 2.42 | 2.29 | 2.41 | 2.32 | 595000.0 | 2.32 |
2020-10-27 | 2.69 | 2.45 | 2.61 | 2.45 | 373700.0 | 2.45 |
2020-10-26 | 2.68 | 2.58 | 2.61 | 2.61 | 244100.0 | 2.61 |
2020-10-23 | 2.69 | 2.62 | 2.65 | 2.69 | 223400.0 | 2.69 |
2020-10-22 | 2.7 | 2.49 | 2.5 | 2.65 | 634700.0 | 2.65 |
2020-10-21 | 2.6 | 2.48 | 2.58 | 2.49 | 265700.0 | 2.49 |
2020-10-20 | 2.81 | 2.56 | 2.72 | 2.59 | 732800.0 | 2.59 |
2020-10-19 | 2.76 | 2.56 | 2.62 | 2.66 | 757900.0 | 2.66 |
2020-10-16 | 2.62 | 2.4 | 2.4 | 2.62 | 779100.0 | 2.62 |
2020-10-15 | 2.47 | 2.36 | 2.4 | 2.42 | 263900.0 | 2.42 |
2020-10-14 | 2.55 | 2.4 | 2.43 | 2.42 | 668300.0 | 2.42 |
2020-10-13 | 2.51 | 2.41 | 2.48 | 2.43 | 495000.0 | 2.43 |
2020-10-12 | 2.56 | 2.47 | 2.53 | 2.52 | 346900.0 | 2.52 |
2020-10-09 | 2.61 | 2.52 | 2.53 | 2.53 | 211100.0 | 2.53 |
2020-10-08 | 2.6 | 2.5 | 2.55 | 2.57 | 363100.0 | 2.57 |
2020-10-07 | 2.58 | 2.46 | 2.54 | 2.52 | 430600.0 | 2.52 |
2020-10-06 | 2.78 | 2.5 | 2.69 | 2.51 | 626500.0 | 2.51 |
2020-10-05 | 2.67 | 2.57 | 2.62 | 2.67 | 499300.0 | 2.67 |
2020-10-02 | 2.66 | 2.55 | 2.62 | 2.6 | 316900.0 | 2.6 |
2020-10-01 | 2.66 | 2.53 | 2.53 | 2.65 | 254700.0 | 2.65 |
2020-09-30 | 2.6 | 2.5 | 2.55 | 2.52 | 387000.0 | 2.52 |
2020-09-29 | 2.66 | 2.51 | 2.62 | 2.51 | 431500.0 | 2.51 |
2020-09-28 | 2.72 | 2.58 | 2.69 | 2.62 | 444400.0 | 2.62 |
2020-09-25 | 2.69 | 2.57 | 2.66 | 2.63 | 362800.0 | 2.63 |
2020-09-24 | 2.72 | 2.35 | 2.42 | 2.63 | 770500.0 | 2.63 |
2020-09-23 | 2.67 | 2.4 | 2.59 | 2.41 | 609300.0 | 2.41 |
2020-09-22 | 2.74 | 2.55 | 2.69 | 2.56 | 401400.0 | 2.56 |
2020-09-21 | 2.7 | 2.59 | 2.66 | 2.66 | 449200.0 | 2.66 |
2020-09-18 | 2.86 | 2.71 | 2.79 | 2.77 | 567700.0 | 2.77 |
2020-09-17 | 2.89 | 2.77 | 2.88 | 2.79 | 724500.0 | 2.79 |
2020-09-16 | 3.07 | 2.87 | 3.07 | 2.92 | 850200.0 | 2.92 |
2020-09-15 | 3.25 | 3.08 | 3.14 | 3.14 | 532500.0 | 3.14 |
2020-09-14 | 3.29 | 3.17 | 3.29 | 3.19 | 466800.0 | 3.19 |
2020-09-11 | 3.4 | 3.28 | 3.39 | 3.29 | 386300.0 | 3.29 |
2020-09-10 | 3.52 | 3.38 | 3.43 | 3.38 | 277400.0 | 3.38 |
2020-09-09 | 3.5 | 3.38 | 3.46 | 3.38 | 181100.0 | 3.38 |
2020-09-08 | 3.45 | 3.27 | 3.32 | 3.43 | 288500.0 | 3.43 |
2020-09-04 | 3.46 | 3.33 | 3.44 | 3.39 | 297000.0 | 3.39 |
2020-09-03 | 3.46 | 3.28 | 3.36 | 3.37 | 494700.0 | 3.37 |
2020-09-02 | 3.47 | 3.28 | 3.47 | 3.32 | 606400.0 | 3.32 |
2020-09-01 | 3.45 | 3.32 | 3.32 | 3.44 | 257800.0 | 3.44 |
2020-08-31 | 3.56 | 3.37 | 3.55 | 3.37 | 897800.0 | 3.37 |
2020-08-28 | 3.54 | 3.24 | 3.24 | 3.5 | 1174900.0 | 3.5 |
2020-08-27 | 3.33 | 3.18 | 3.25 | 3.22 | 517300.0 | 3.22 |
2020-08-26 | 3.42 | 3.24 | 3.36 | 3.24 | 713300.0 | 3.24 |
2020-08-25 | 3.39 | 3.14 | 3.29 | 3.35 | 782300.0 | 3.35 |
2020-08-24 | 3.35 | 3.12 | 3.33 | 3.29 | 866800.0 | 3.29 |
2020-08-21 | 3.44 | 3.25 | 3.35 | 3.32 | 502800.0 | 3.32 |
2020-08-20 | 3.36 | 3.26 | 3.31 | 3.3 | 492800.0 | 3.3 |
2020-08-19 | 3.51 | 3.23 | 3.33 | 3.38 | 810400.0 | 3.38 |
2020-08-18 | 3.49 | 3.32 | 3.44 | 3.32 | 637500.0 | 3.32 |
2020-08-17 | 3.65 | 3.38 | 3.64 | 3.38 | 1036700.0 | 3.38 |
2020-08-14 | 3.7 | 3.54 | 3.7 | 3.63 | 639400.0 | 3.63 |
2020-08-13 | 3.86 | 3.65 | 3.65 | 3.68 | 638700.0 | 3.68 |
2020-08-12 | 3.98 | 3.6 | 3.97 | 3.7 | 1604100.0 | 3.7 |
2020-08-11 | 4.26 | 3.87 | 4.2 | 3.87 | 730200.0 | 3.87 |
2020-08-10 | 4.4 | 4.06 | 4.23 | 4.14 | 578900.0 | 4.14 |
2020-08-07 | 4.23 | 4.11 | 4.21 | 4.23 | 397900.0 | 4.23 |
2020-08-06 | 4.31 | 4.1 | 4.28 | 4.23 | 595300.0 | 4.23 |
2020-08-05 | 4.72 | 4.26 | 4.59 | 4.29 | 708700.0 | 4.29 |
2020-08-04 | 5.09 | 4.36 | 5.0 | 4.52 | 2298600.0 | 4.52 |
2020-08-03 | 4.72 | 3.92 | 4.05 | 4.48 | 1856500.0 | 4.48 |
2020-07-31 | 4.4 | 4.13 | 4.38 | 4.14 | 405000.0 | 4.14 |
2020-07-30 | 4.38 | 4.19 | 4.32 | 4.34 | 597200.0 | 4.34 |
2020-07-29 | 4.54 | 4.36 | 4.41 | 4.44 | 351200.0 | 4.44 |
2020-07-28 | 4.65 | 4.42 | 4.63 | 4.45 | 577900.0 | 4.45 |
2020-07-27 | 4.78 | 4.43 | 4.59 | 4.62 | 388400.0 | 4.62 |
2020-07-24 | 4.83 | 4.47 | 4.5 | 4.54 | 810100.0 | 4.54 |
2020-07-23 | 4.71 | 4.34 | 4.48 | 4.57 | 1214400.0 | 4.57 |
2020-07-22 | 4.46 | 4.08 | 4.19 | 4.43 | 871200.0 | 4.43 |
2020-07-21 | 4.33 | 3.95 | 3.98 | 4.19 | 1060100.0 | 4.19 |
2020-07-20 | 4.14 | 3.98 | 4.14 | 4.03 | 490300.0 | 4.03 |
2020-07-17 | 4.4 | 4.06 | 4.28 | 4.11 | 841800.0 | 4.11 |
2020-07-16 | 4.31 | 4.16 | 4.24 | 4.24 | 264800.0 | 4.24 |
2020-07-15 | 4.36 | 4.23 | 4.26 | 4.32 | 413200.0 | 4.32 |
2020-07-14 | 4.25 | 4.07 | 4.2 | 4.17 | 405000.0 | 4.17 |
2020-07-13 | 4.51 | 4.23 | 4.31 | 4.24 | 1062700.0 | 4.24 |
2020-07-10 | 4.27 | 3.97 | 3.99 | 4.21 | 600900.0 | 4.21 |
2020-07-09 | 4.25 | 3.95 | 4.25 | 3.97 | 509100.0 | 3.97 |
2020-07-08 | 4.27 | 4.12 | 4.26 | 4.23 | 698600.0 | 4.23 |
2020-07-07 | 4.34 | 4.07 | 4.33 | 4.17 | 853900.0 | 4.17 |
2020-07-06 | 4.41 | 3.86 | 4.01 | 4.39 | 1840900.0 | 4.39 |
2020-07-02 | 3.96 | 3.6 | 3.9 | 3.63 | 512900.0 | 3.63 |
2020-07-01 | 3.87 | 3.72 | 3.76 | 3.84 | 396100.0 | 3.84 |
2020-06-30 | 3.95 | 3.64 | 3.95 | 3.75 | 1131400.0 | 3.75 |
2020-06-29 | 4.07 | 3.87 | 3.92 | 3.95 | 472200.0 | 3.95 |
2020-06-26 | 4.06 | 3.82 | 4.06 | 3.87 | 659900.0 | 3.87 |
2020-06-25 | 4.11 | 3.67 | 3.77 | 4.07 | 1478500.0 | 4.07 |
2020-06-24 | 3.81 | 3.6 | 3.73 | 3.77 | 724100.0 | 3.77 |
2020-06-23 | 3.89 | 3.66 | 3.68 | 3.71 | 646800.0 | 3.71 |
2020-06-22 | 3.76 | 3.51 | 3.72 | 3.64 | 763600.0 | 3.64 |
2020-06-19 | 3.84 | 3.54 | 3.64 | 3.72 | 1872000.0 | 3.72 |
2020-06-18 | 3.79 | 3.5 | 3.73 | 3.5 | 1399900.0 | 3.5 |
2020-06-17 | 3.99 | 3.82 | 3.99 | 3.83 | 509100.0 | 3.83 |
2020-06-16 | 4.15 | 3.92 | 4.14 | 3.93 | 1280400.0 | 3.93 |
2020-06-15 | 4.04 | 3.8 | 3.99 | 3.95 | 721800.0 | 3.95 |
2020-06-12 | 4.1 | 3.85 | 3.99 | 4.07 | 858800.0 | 4.07 |
2020-06-11 | 4.16 | 3.77 | 4.04 | 3.79 | 1224500.0 | 3.79 |
2020-06-10 | 4.34 | 4.0 | 4.24 | 4.21 | 889800.0 | 4.21 |
2020-06-09 | 4.4 | 4.0 | 4.4 | 4.22 | 1188800.0 | 4.22 |
2020-06-08 | 4.58 | 4.18 | 4.18 | 4.53 | 1177900.0 | 4.53 |
2020-06-05 | 4.26 | 4.06 | 4.25 | 4.09 | 898600.0 | 4.09 |
2020-06-04 | 4.15 | 3.82 | 4.15 | 3.97 | 1177200.0 | 3.97 |
2020-06-03 | 4.18 | 3.71 | 3.83 | 4.08 | 1963500.0 | 4.08 |
2020-06-02 | 3.78 | 3.38 | 3.42 | 3.74 | 1685500.0 | 3.74 |
2020-06-01 | 3.51 | 3.27 | 3.27 | 3.33 | 909200.0 | 3.33 |
2020-05-29 | 3.45 | 3.1 | 3.45 | 3.17 | 2044900.0 | 3.17 |
2020-05-28 | 3.76 | 3.47 | 3.76 | 3.49 | 1511100.0 | 3.49 |
2020-05-27 | 3.81 | 3.53 | 3.76 | 3.71 | 1172500.0 | 3.71 |
2020-05-26 | 3.92 | 3.62 | 3.75 | 3.72 | 1201500.0 | 3.72 |
2020-05-22 | 3.71 | 3.43 | 3.65 | 3.69 | 1701500.0 | 3.69 |
2020-05-21 | 3.71 | 3.42 | 3.51 | 3.62 | 1228500.0 | 3.62 |
2020-05-20 | 3.53 | 3.4 | 3.4 | 3.46 | 781400.0 | 3.46 |
2020-05-19 | 3.62 | 3.16 | 3.62 | 3.35 | 1570800.0 | 3.35 |
2020-05-18 | 3.61 | 3.47 | 3.54 | 3.61 | 658600.0 | 3.61 |
2020-05-15 | 3.54 | 3.31 | 3.41 | 3.38 | 746200.0 | 3.38 |
2020-05-14 | 3.49 | 3.1 | 3.26 | 3.45 | 837000.0 | 3.45 |
2020-05-13 | 3.56 | 3.22 | 3.56 | 3.33 | 1043200.0 | 3.33 |
2020-05-12 | 3.79 | 3.48 | 3.55 | 3.53 | 1741200.0 | 3.53 |
2020-05-11 | 3.52 | 2.93 | 3.17 | 3.51 | 1948200.0 | 3.51 |
2020-05-08 | 3.28 | 3.05 | 3.14 | 3.16 | 1356200.0 | 3.16 |
2020-05-07 | 3.23 | 2.7 | 2.92 | 3.0 | 1652900.0 | 3.0 |
2020-05-06 | 2.81 | 2.47 | 2.66 | 2.77 | 1341300.0 | 2.77 |
2020-05-05 | 2.81 | 2.54 | 2.79 | 2.62 | 1438500.0 | 2.62 |
2020-05-04 | 2.72 | 2.42 | 2.51 | 2.71 | 929800.0 | 2.71 |
2020-05-01 | 2.6 | 2.36 | 2.55 | 2.45 | 907400.0 | 2.45 |
2020-04-30 | 3.0 | 2.61 | 2.86 | 2.61 | 1306100.0 | 2.61 |
2020-04-29 | 3.06 | 2.75 | 2.82 | 2.94 | 1312100.0 | 2.94 |
2020-04-28 | 2.81 | 2.39 | 2.39 | 2.66 | 1773800.0 | 2.66 |
2020-04-27 | 2.35 | 2.1 | 2.29 | 2.35 | 1335600.0 | 2.35 |
2020-04-24 | 2.35 | 2.26 | 2.33 | 2.3 | 631400.0 | 2.3 |
2020-04-23 | 2.47 | 2.27 | 2.45 | 2.33 | 1133500.0 | 2.33 |
2020-04-22 | 2.67 | 2.45 | 2.67 | 2.45 | 696600.0 | 2.45 |
2020-04-21 | 2.87 | 2.57 | 2.8 | 2.58 | 927100.0 | 2.58 |
2020-04-20 | 2.94 | 2.65 | 2.77 | 2.83 | 778300.0 | 2.83 |
2020-04-17 | 2.79 | 2.65 | 2.76 | 2.77 | 601300.0 | 2.77 |
2020-04-16 | 2.72 | 2.53 | 2.57 | 2.66 | 694500.0 | 2.66 |
2020-04-15 | 2.75 | 2.35 | 2.49 | 2.61 | 921600.0 | 2.61 |
2020-04-14 | 2.6 | 2.46 | 2.49 | 2.55 | 788200.0 | 2.55 |
2020-04-13 | 2.6 | 2.39 | 2.59 | 2.47 | 693300.0 | 2.47 |
2020-04-09 | 2.74 | 2.54 | 2.7 | 2.58 | 1247600.0 | 2.58 |
2020-04-08 | 2.63 | 2.53 | 2.62 | 2.63 | 737100.0 | 2.63 |
2020-04-07 | 2.77 | 2.54 | 2.73 | 2.56 | 902800.0 | 2.56 |
2020-04-06 | 2.83 | 2.51 | 2.82 | 2.56 | 661000.0 | 2.56 |
2020-04-03 | 2.66 | 2.54 | 2.63 | 2.6 | 973900.0 | 2.6 |
2020-04-02 | 2.67 | 2.48 | 2.6 | 2.6 | 811200.0 | 2.6 |
2020-04-01 | 2.55 | 2.41 | 2.46 | 2.55 | 420400.0 | 2.55 |
2020-03-31 | 2.7 | 2.35 | 2.4 | 2.62 | 832100.0 | 2.62 |
2020-03-30 | 2.41 | 2.24 | 2.36 | 2.39 | 486000.0 | 2.39 |
2020-03-27 | 2.49 | 2.3 | 2.47 | 2.32 | 764700.0 | 2.32 |
2020-03-26 | 2.78 | 2.57 | 2.6 | 2.59 | 757200.0 | 2.59 |
2020-03-25 | 2.82 | 2.47 | 2.58 | 2.61 | 880300.0 | 2.61 |
2020-03-24 | 2.68 | 2.46 | 2.52 | 2.56 | 833500.0 | 2.56 |
2020-03-23 | 2.44 | 2.25 | 2.37 | 2.34 | 587100.0 | 2.34 |
2020-03-20 | 2.7 | 2.27 | 2.37 | 2.4 | 720000.0 | 2.4 |
2020-03-19 | 2.6 | 2.21 | 2.41 | 2.27 | 1028000.0 | 2.27 |
2020-03-18 | 2.61 | 2.21 | 2.61 | 2.47 | 1475300.0 | 2.47 |
2020-03-17 | 2.85 | 2.56 | 2.7 | 2.83 | 899800.0 | 2.83 |
2020-03-16 | 2.85 | 2.49 | 2.5 | 2.65 | 735500.0 | 2.65 |
2020-03-13 | 2.94 | 2.64 | 2.86 | 2.91 | 897100.0 | 2.91 |
2020-03-12 | 2.95 | 2.31 | 2.76 | 2.6 | 2938700.0 | 2.6 |
2020-03-11 | 3.74 | 3.26 | 3.7 | 3.28 | 1277700.0 | 3.28 |
2020-03-10 | 3.83 | 3.48 | 3.52 | 3.83 | 557500.0 | 3.83 |
2020-03-09 | 3.7 | 3.37 | 3.7 | 3.38 | 1178900.0 | 3.38 |
2020-03-06 | 4.33 | 4.06 | 4.26 | 4.08 | 502600.0 | 4.08 |
2020-03-05 | 4.46 | 4.29 | 4.3 | 4.4 | 364200.0 | 4.4 |
2020-03-04 | 4.48 | 4.16 | 4.23 | 4.47 | 507300.0 | 4.47 |
2020-03-03 | 4.45 | 4.14 | 4.25 | 4.17 | 950100.0 | 4.17 |
2020-03-02 | 4.24 | 3.97 | 4.08 | 4.23 | 795200.0 | 4.23 |
2020-02-28 | 4.14 | 3.92 | 4.11 | 4.03 | 1391300.0 | 4.03 |
2020-02-27 | 4.33 | 3.95 | 4.18 | 4.21 | 1408200.0 | 4.21 |
2020-02-26 | 4.37 | 4.22 | 4.24 | 4.28 | 642800.0 | 4.28 |
2020-02-25 | 4.55 | 4.2 | 4.47 | 4.24 | 674600.0 | 4.24 |
2020-02-24 | 4.54 | 4.33 | 4.41 | 4.47 | 556900.0 | 4.47 |
2020-02-21 | 4.64 | 4.45 | 4.5 | 4.58 | 745800.0 | 4.58 |
2020-02-20 | 4.61 | 4.3 | 4.42 | 4.56 | 1319500.0 | 4.56 |
2020-02-19 | 4.59 | 4.36 | 4.47 | 4.42 | 1113000.0 | 4.42 |
2020-02-18 | 4.46 | 4.3 | 4.38 | 4.37 | 1052000.0 | 4.37 |