名前 | Ballard Power Systems Inc. Common Shares |
ティッカー | BLDP |
国 | Canada |
上場年 | nan |
セクター | Energy |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 36.84 | 33.36 | 36.49 | 33.75 | 7888100.0 | 33.75 |
2021-02-12 | 36.5 | 35.33 | 36.38 | 35.99 | 4234200.0 | 35.99 |
2021-02-11 | 37.27 | 35.6 | 37.1 | 36.68 | 6221400.0 | 36.68 |
2021-02-10 | 41.52 | 35.4 | 39.8 | 35.47 | 18088900.0 | 35.47 |
2021-02-09 | 42.28 | 40.65 | 41.01 | 40.9 | 4245200.0 | 40.9 |
2021-02-08 | 41.16 | 38.88 | 39.49 | 40.99 | 4294100.0 | 40.99 |
2021-02-05 | 39.36 | 37.39 | 39.34 | 38.68 | 3133300.0 | 38.68 |
2021-02-04 | 39.12 | 36.99 | 37.0 | 38.15 | 5533200.0 | 38.15 |
2021-02-03 | 37.3 | 36.01 | 36.49 | 37.07 | 3165300.0 | 37.07 |
2021-02-02 | 36.56 | 34.99 | 35.88 | 36.51 | 4237900.0 | 36.51 |
2021-02-01 | 35.99 | 33.72 | 35.34 | 35.53 | 3655000.0 | 35.53 |
2021-01-29 | 35.56 | 33.57 | 33.65 | 34.17 | 5248000.0 | 34.17 |
2021-01-28 | 34.83 | 33.0 | 34.37 | 34.0 | 5060400.0 | 34.0 |
2021-01-27 | 36.24 | 32.85 | 34.8 | 34.37 | 7355600.0 | 34.37 |
2021-01-26 | 38.68 | 35.61 | 35.95 | 37.31 | 9363600.0 | 37.31 |
2021-01-25 | 37.97 | 34.0 | 36.59 | 35.4 | 8651000.0 | 35.4 |
2021-01-22 | 37.15 | 34.23 | 34.37 | 37.07 | 5617300.0 | 37.07 |
2021-01-21 | 36.3 | 33.7 | 34.72 | 35.63 | 6435400.0 | 35.63 |
2021-01-20 | 35.57 | 33.63 | 35.25 | 35.26 | 7868300.0 | 35.26 |
2021-01-19 | 36.16 | 32.84 | 33.82 | 35.86 | 9861500.0 | 35.86 |
2021-01-15 | 32.75 | 30.2 | 32.6 | 30.83 | 9557300.0 | 30.83 |
2021-01-14 | 35.44 | 32.83 | 34.82 | 34.55 | 10513800.0 | 34.55 |
2021-01-13 | 38.0 | 34.55 | 36.9 | 36.58 | 19120500.0 | 36.58 |
2021-01-12 | 34.65 | 31.12 | 31.35 | 34.36 | 18051900.0 | 34.36 |
2021-01-11 | 29.42 | 27.3 | 27.75 | 28.96 | 5605100.0 | 28.96 |
2021-01-08 | 29.5 | 27.96 | 29.25 | 28.84 | 8095100.0 | 28.84 |
2021-01-07 | 28.23 | 26.15 | 26.2 | 28.13 | 9392100.0 | 28.13 |
2021-01-06 | 25.34 | 23.2 | 23.41 | 24.31 | 6575900.0 | 24.31 |
2021-01-05 | 23.24 | 22.11 | 22.17 | 23.08 | 2766700.0 | 23.08 |
2021-01-04 | 23.94 | 22.18 | 23.71 | 22.53 | 4125500.0 | 22.53 |
2020-12-31 | 23.82 | 22.96 | 23.29 | 23.4 | 2260200.0 | 23.4 |
2020-12-30 | 23.6 | 22.1 | 22.1 | 23.56 | 4465900.0 | 23.56 |
2020-12-29 | 23.25 | 21.69 | 22.9 | 22.07 | 5321800.0 | 22.07 |
2020-12-28 | 24.6 | 22.53 | 24.43 | 22.86 | 6000600.0 | 22.86 |
2020-12-24 | 23.86 | 22.51 | 23.58 | 23.45 | 3824400.0 | 23.45 |
2020-12-23 | 23.62 | 22.48 | 23.05 | 23.48 | 7070800.0 | 23.48 |
2020-12-22 | 22.86 | 21.2 | 21.45 | 22.71 | 11754800.0 | 22.71 |
2020-12-21 | 21.1 | 20.22 | 20.76 | 20.79 | 5031600.0 | 20.79 |
2020-12-18 | 21.89 | 20.03 | 20.61 | 21.18 | 12430500.0 | 21.18 |
2020-12-17 | 20.56 | 19.59 | 19.77 | 20.48 | 5404000.0 | 20.48 |
2020-12-16 | 19.72 | 18.95 | 19.59 | 19.64 | 3392100.0 | 19.64 |
2020-12-15 | 19.65 | 18.78 | 18.91 | 19.39 | 3565900.0 | 19.39 |
2020-12-14 | 19.76 | 18.41 | 19.76 | 18.44 | 3980700.0 | 18.44 |
2020-12-11 | 19.78 | 18.87 | 19.53 | 19.03 | 2833700.0 | 19.03 |
2020-12-10 | 20.36 | 19.27 | 19.41 | 19.66 | 2856700.0 | 19.66 |
2020-12-09 | 21.49 | 19.4 | 21.03 | 19.68 | 5979600.0 | 19.68 |
2020-12-08 | 21.2 | 19.55 | 19.65 | 21.14 | 7594700.0 | 21.14 |
2020-12-07 | 19.89 | 19.09 | 19.72 | 19.43 | 2521200.0 | 19.43 |
2020-12-04 | 19.43 | 18.52 | 18.64 | 19.23 | 3515500.0 | 19.23 |
2020-12-03 | 19.3 | 18.25 | 19.28 | 18.36 | 5201700.0 | 18.36 |
2020-12-02 | 19.64 | 18.45 | 19.09 | 19.04 | 5106900.0 | 19.04 |
2020-12-01 | 20.85 | 19.31 | 20.82 | 19.94 | 5172200.0 | 19.94 |
2020-11-30 | 21.23 | 19.58 | 21.12 | 20.53 | 5969800.0 | 20.53 |
2020-11-27 | 21.41 | 20.4 | 20.69 | 20.52 | 4184900.0 | 20.52 |
2020-11-25 | 20.54 | 18.72 | 19.65 | 20.27 | 7187700.0 | 20.27 |
2020-11-24 | 21.47 | 19.25 | 20.24 | 19.99 | 19657200.0 | 19.99 |
2020-11-23 | 21.7 | 19.61 | 19.63 | 21.58 | 13302700.0 | 21.58 |
2020-11-20 | 19.53 | 18.27 | 18.4 | 19.29 | 7588200.0 | 19.29 |
2020-11-19 | 18.18 | 16.8 | 16.8 | 18.16 | 4527600.0 | 18.16 |
2020-11-18 | 17.71 | 16.82 | 17.49 | 16.91 | 4113300.0 | 16.91 |
2020-11-17 | 17.29 | 16.54 | 16.9 | 17.28 | 4359100.0 | 17.28 |
2020-11-16 | 17.1 | 15.91 | 16.17 | 17.02 | 5271800.0 | 17.02 |
2020-11-13 | 16.4 | 15.95 | 16.15 | 16.18 | 2366000.0 | 16.18 |
2020-11-12 | 16.46 | 15.6 | 16.19 | 16.02 | 2462800.0 | 16.02 |
2020-11-11 | 16.17 | 15.45 | 15.45 | 16.16 | 3300600.0 | 16.16 |
2020-11-10 | 16.4 | 15.03 | 16.19 | 15.07 | 5195500.0 | 15.07 |
2020-11-09 | 16.88 | 15.96 | 16.45 | 16.16 | 4714100.0 | 16.16 |
2020-11-06 | 16.67 | 15.52 | 16.2 | 15.59 | 4558600.0 | 15.59 |
2020-11-05 | 16.83 | 16.32 | 16.39 | 16.67 | 3063300.0 | 16.67 |
2020-11-04 | 16.1 | 15.16 | 16.08 | 15.83 | 4782000.0 | 15.83 |
2020-11-03 | 16.5 | 15.74 | 16.02 | 16.35 | 3445400.0 | 16.35 |
2020-11-02 | 15.59 | 14.8 | 15.23 | 15.35 | 2621200.0 | 15.35 |
2020-10-30 | 15.72 | 14.54 | 15.3 | 14.77 | 3041400.0 | 14.77 |
2020-10-29 | 14.94 | 14.46 | 14.65 | 14.78 | 1728300.0 | 14.78 |
2020-10-28 | 14.96 | 14.41 | 14.52 | 14.44 | 2470100.0 | 14.44 |
2020-10-27 | 15.7 | 15.14 | 15.45 | 15.19 | 2005400.0 | 15.19 |
2020-10-26 | 15.97 | 14.98 | 15.59 | 15.2 | 2647800.0 | 15.2 |
2020-10-23 | 16.51 | 15.77 | 16.3 | 16.0 | 1801200.0 | 16.0 |
2020-10-22 | 16.44 | 15.71 | 15.8 | 16.05 | 2729600.0 | 16.05 |
2020-10-21 | 16.93 | 15.69 | 16.83 | 15.71 | 3131900.0 | 15.71 |
2020-10-20 | 17.51 | 16.78 | 17.12 | 16.8 | 2684300.0 | 16.8 |
2020-10-19 | 18.0 | 17.24 | 17.51 | 17.29 | 2047000.0 | 17.29 |
2020-10-16 | 18.61 | 17.83 | 18.49 | 17.89 | 2672200.0 | 17.89 |
2020-10-15 | 18.6 | 17.35 | 17.45 | 18.51 | 4939300.0 | 18.51 |
2020-10-14 | 19.02 | 18.47 | 18.8 | 18.86 | 2745000.0 | 18.86 |
2020-10-13 | 18.89 | 18.31 | 18.47 | 18.72 | 2389700.0 | 18.72 |
2020-10-12 | 19.21 | 18.07 | 19.21 | 18.48 | 3405600.0 | 18.48 |
2020-10-09 | 19.15 | 17.75 | 17.75 | 18.82 | 4249500.0 | 18.82 |
2020-10-08 | 19.18 | 17.28 | 18.9 | 17.65 | 4448300.0 | 17.65 |
2020-10-07 | 18.7 | 17.71 | 17.76 | 18.36 | 4834000.0 | 18.36 |
2020-10-06 | 17.9 | 16.96 | 17.63 | 17.39 | 4509900.0 | 17.39 |
2020-10-05 | 17.58 | 16.35 | 16.52 | 17.54 | 5015100.0 | 17.54 |
2020-10-02 | 16.68 | 15.58 | 15.59 | 16.03 | 3779200.0 | 16.03 |
2020-10-01 | 16.47 | 15.26 | 15.3 | 16.45 | 5717300.0 | 16.45 |
2020-09-30 | 15.35 | 14.74 | 15.19 | 15.1 | 3655400.0 | 15.1 |
2020-09-29 | 15.49 | 14.64 | 15.2 | 15.1 | 6060700.0 | 15.1 |
2020-09-28 | 15.68 | 14.7 | 14.84 | 14.92 | 5580500.0 | 14.92 |
2020-09-25 | 14.56 | 14.08 | 14.18 | 14.26 | 2987200.0 | 14.26 |
2020-09-24 | 14.61 | 13.99 | 14.52 | 14.22 | 3044500.0 | 14.22 |
2020-09-23 | 16.11 | 14.91 | 15.9 | 14.96 | 3157100.0 | 14.96 |
2020-09-22 | 16.35 | 15.61 | 16.3 | 16.0 | 3248500.0 | 16.0 |
2020-09-21 | 16.37 | 15.14 | 15.22 | 16.33 | 5218700.0 | 16.33 |
2020-09-18 | 16.39 | 15.7 | 15.8 | 15.91 | 4964700.0 | 15.91 |
2020-09-17 | 15.8 | 15.03 | 15.12 | 15.71 | 2801500.0 | 15.71 |
2020-09-16 | 15.73 | 15.0 | 15.26 | 15.61 | 4156200.0 | 15.61 |
2020-09-15 | 15.45 | 14.56 | 14.58 | 15.25 | 5208900.0 | 15.25 |
2020-09-14 | 14.59 | 13.91 | 13.99 | 14.43 | 3447700.0 | 14.43 |
2020-09-11 | 14.13 | 13.66 | 14.07 | 13.8 | 2841500.0 | 13.8 |
2020-09-10 | 14.49 | 13.97 | 14.37 | 14.08 | 2681600.0 | 14.08 |
2020-09-09 | 14.39 | 13.97 | 14.37 | 14.32 | 3235400.0 | 14.32 |
2020-09-08 | 14.53 | 13.24 | 13.5 | 13.95 | 5952000.0 | 13.95 |
2020-09-04 | 14.35 | 12.68 | 14.25 | 13.72 | 6140800.0 | 13.72 |
2020-09-03 | 15.3 | 13.75 | 15.25 | 13.93 | 6520000.0 | 13.93 |
2020-09-02 | 16.7 | 15.24 | 16.7 | 15.56 | 6595300.0 | 15.56 |
2020-09-01 | 16.95 | 15.9 | 16.66 | 16.94 | 3649900.0 | 16.94 |
2020-08-31 | 16.77 | 16.12 | 16.23 | 16.6 | 3547100.0 | 16.6 |
2020-08-28 | 16.21 | 15.72 | 15.8 | 15.99 | 3013200.0 | 15.99 |
2020-08-27 | 16.1 | 15.58 | 16.07 | 15.82 | 3789600.0 | 15.82 |
2020-08-26 | 16.27 | 15.79 | 16.09 | 15.84 | 5286400.0 | 15.84 |
2020-08-25 | 16.5 | 15.7 | 16.44 | 16.05 | 5871300.0 | 16.05 |
2020-08-24 | 17.8 | 15.97 | 17.05 | 16.49 | 9631200.0 | 16.49 |
2020-08-21 | 16.58 | 15.41 | 15.57 | 16.22 | 8115900.0 | 16.22 |
2020-08-20 | 16.04 | 14.42 | 16.0 | 15.06 | 6707300.0 | 15.06 |
2020-08-19 | 16.72 | 15.75 | 16.15 | 15.96 | 8583300.0 | 15.96 |
2020-08-18 | 16.19 | 15.54 | 15.99 | 15.9 | 5195200.0 | 15.9 |
2020-08-17 | 15.66 | 14.47 | 14.59 | 15.54 | 4242400.0 | 15.54 |
2020-08-14 | 14.83 | 14.21 | 14.75 | 14.37 | 1792700.0 | 14.37 |
2020-08-13 | 15.17 | 14.28 | 14.38 | 14.77 | 2817100.0 | 14.77 |
2020-08-12 | 14.49 | 13.78 | 13.99 | 14.4 | 3210900.0 | 14.4 |
2020-08-11 | 14.96 | 13.79 | 14.95 | 13.82 | 3673800.0 | 13.82 |
2020-08-10 | 15.28 | 14.63 | 14.92 | 14.81 | 3626700.0 | 14.81 |
2020-08-07 | 15.81 | 14.64 | 14.89 | 14.75 | 5739500.0 | 14.75 |
2020-08-06 | 15.4 | 14.43 | 15.2 | 14.91 | 5152500.0 | 14.91 |
2020-08-05 | 15.3 | 14.82 | 15.25 | 15.16 | 4280900.0 | 15.16 |
2020-08-04 | 15.9 | 14.65 | 15.63 | 15.02 | 4664500.0 | 15.02 |
2020-08-03 | 15.35 | 14.51 | 14.51 | 15.32 | 6649700.0 | 15.32 |
2020-07-31 | 15.0 | 14.09 | 14.96 | 14.22 | 2646100.0 | 14.22 |
2020-07-30 | 14.71 | 13.82 | 14.0 | 14.55 | 3042800.0 | 14.55 |
2020-07-29 | 15.5 | 14.74 | 15.23 | 14.88 | 3990400.0 | 14.88 |
2020-07-28 | 15.94 | 15.01 | 15.76 | 15.03 | 2393600.0 | 15.03 |
2020-07-27 | 16.48 | 15.3 | 16.17 | 15.44 | 3138700.0 | 15.44 |
2020-07-24 | 16.0 | 14.72 | 15.1 | 15.81 | 4646600.0 | 15.81 |
2020-07-23 | 17.5 | 15.92 | 16.4 | 16.37 | 6417400.0 | 16.37 |
2020-07-22 | 18.94 | 17.6 | 18.66 | 18.1 | 3626100.0 | 18.1 |
2020-07-21 | 19.77 | 18.52 | 19.38 | 18.7 | 5712200.0 | 18.7 |
2020-07-20 | 19.4 | 18.5 | 19.07 | 18.99 | 3315000.0 | 18.99 |
2020-07-17 | 19.68 | 19.16 | 19.32 | 19.52 | 2600300.0 | 19.52 |
2020-07-16 | 20.58 | 19.03 | 20.09 | 19.24 | 3922400.0 | 19.24 |
2020-07-15 | 20.71 | 19.41 | 19.7 | 20.68 | 3784300.0 | 20.68 |
2020-07-14 | 19.39 | 17.96 | 18.33 | 19.38 | 3244500.0 | 19.38 |
2020-07-13 | 21.36 | 17.34 | 21.0 | 18.22 | 8256200.0 | 18.22 |
2020-07-10 | 20.89 | 19.95 | 20.43 | 20.5 | 3046400.0 | 20.5 |
2020-07-09 | 21.61 | 19.64 | 20.78 | 20.76 | 6277500.0 | 20.76 |
2020-07-08 | 20.3 | 19.38 | 19.51 | 20.06 | 5268100.0 | 20.06 |
2020-07-07 | 19.93 | 18.49 | 19.34 | 19.54 | 5243500.0 | 19.54 |
2020-07-06 | 20.02 | 18.87 | 19.17 | 19.93 | 8112500.0 | 19.93 |
2020-07-02 | 17.58 | 16.55 | 16.79 | 17.36 | 4437300.0 | 17.36 |
2020-07-01 | 16.35 | 15.4 | 15.45 | 16.11 | 3385100.0 | 16.11 |
2020-06-30 | 15.74 | 15.05 | 15.44 | 15.4 | 2418700.0 | 15.4 |
2020-06-29 | 15.99 | 13.97 | 14.02 | 15.53 | 9450300.0 | 15.53 |
2020-06-26 | 14.02 | 13.5 | 13.89 | 13.65 | 1876600.0 | 13.65 |
2020-06-25 | 14.1 | 13.17 | 13.42 | 14.07 | 2426200.0 | 14.07 |
2020-06-24 | 14.36 | 13.18 | 14.06 | 13.65 | 2492700.0 | 13.65 |
2020-06-23 | 14.38 | 13.92 | 14.0 | 14.16 | 2448100.0 | 14.16 |
2020-06-22 | 13.94 | 13.27 | 13.27 | 13.72 | 1666900.0 | 13.72 |
2020-06-19 | 13.99 | 13.39 | 13.83 | 13.44 | 2361600.0 | 13.44 |
2020-06-18 | 14.02 | 13.15 | 13.18 | 14.0 | 1972400.0 | 14.0 |
2020-06-17 | 14.34 | 13.62 | 14.34 | 13.65 | 2446700.0 | 13.65 |
2020-06-16 | 14.58 | 13.86 | 14.32 | 14.21 | 2616700.0 | 14.21 |
2020-06-15 | 14.1 | 12.87 | 12.95 | 13.88 | 3479800.0 | 13.88 |
2020-06-12 | 13.65 | 12.72 | 13.05 | 13.39 | 4126700.0 | 13.39 |
2020-06-11 | 13.62 | 11.99 | 13.44 | 12.03 | 5205700.0 | 12.03 |
2020-06-10 | 14.64 | 12.55 | 12.56 | 14.58 | 7695500.0 | 14.58 |
2020-06-09 | 12.61 | 11.86 | 11.97 | 12.42 | 2320300.0 | 12.42 |
2020-06-08 | 12.54 | 12.0 | 12.33 | 12.52 | 2071800.0 | 12.52 |
2020-06-05 | 12.59 | 11.92 | 12.15 | 12.1 | 2826900.0 | 12.1 |
2020-06-04 | 12.0 | 11.51 | 11.58 | 11.95 | 3156000.0 | 11.95 |
2020-06-03 | 11.55 | 11.18 | 11.42 | 11.47 | 2047500.0 | 11.47 |
2020-06-02 | 11.6 | 11.07 | 11.6 | 11.37 | 2693200.0 | 11.37 |
2020-06-01 | 11.74 | 10.79 | 10.82 | 11.7 | 2009400.0 | 11.7 |
2020-05-29 | 10.8 | 10.32 | 10.44 | 10.79 | 1521100.0 | 10.79 |
2020-05-28 | 10.85 | 10.19 | 10.25 | 10.39 | 2171300.0 | 10.39 |
2020-05-27 | 11.11 | 10.13 | 11.08 | 10.55 | 2727300.0 | 10.55 |
2020-05-26 | 10.96 | 10.16 | 10.19 | 10.81 | 3954500.0 | 10.81 |
2020-05-22 | 9.78 | 9.44 | 9.67 | 9.78 | 863600.0 | 9.78 |
2020-05-21 | 9.84 | 9.59 | 9.8 | 9.71 | 1038200.0 | 9.71 |
2020-05-20 | 9.89 | 9.64 | 9.79 | 9.8 | 1071600.0 | 9.8 |
2020-05-19 | 9.92 | 9.61 | 9.92 | 9.63 | 1077400.0 | 9.63 |
2020-05-18 | 9.93 | 9.61 | 9.79 | 9.87 | 1256800.0 | 9.87 |
2020-05-15 | 9.69 | 9.39 | 9.52 | 9.59 | 1304800.0 | 9.59 |
2020-05-14 | 9.58 | 8.87 | 9.57 | 9.4 | 1391000.0 | 9.4 |
2020-05-13 | 9.84 | 9.19 | 9.68 | 9.31 | 1984900.0 | 9.31 |
2020-05-12 | 10.16 | 9.53 | 9.7 | 9.59 | 2478800.0 | 9.59 |
2020-05-11 | 9.93 | 9.54 | 9.8 | 9.56 | 1940600.0 | 9.56 |
2020-05-08 | 10.09 | 9.78 | 9.99 | 9.91 | 1688300.0 | 9.91 |
2020-05-07 | 10.4 | 9.86 | 10.29 | 9.91 | 1537000.0 | 9.91 |
2020-05-06 | 10.5 | 9.73 | 9.98 | 10.21 | 1794300.0 | 10.21 |
2020-05-05 | 10.4 | 9.93 | 9.98 | 10.06 | 1824800.0 | 10.06 |
2020-05-04 | 9.86 | 9.3 | 9.3 | 9.84 | 1960300.0 | 9.84 |
2020-05-01 | 9.97 | 9.23 | 9.91 | 9.34 | 3871700.0 | 9.34 |
2020-04-30 | 10.4 | 10.08 | 10.33 | 10.16 | 1233500.0 | 10.16 |
2020-04-29 | 10.6 | 10.23 | 10.41 | 10.48 | 1421900.0 | 10.48 |
2020-04-28 | 10.64 | 10.18 | 10.5 | 10.21 | 1398600.0 | 10.21 |
2020-04-27 | 10.62 | 10.21 | 10.3 | 10.27 | 2042200.0 | 10.27 |
2020-04-24 | 10.18 | 9.92 | 10.1 | 10.09 | 941900.0 | 10.09 |
2020-04-23 | 10.4 | 9.96 | 10.16 | 10.06 | 1938600.0 | 10.06 |
2020-04-22 | 10.31 | 9.86 | 10.03 | 10.26 | 1665200.0 | 10.26 |
2020-04-21 | 9.96 | 9.64 | 9.73 | 9.76 | 1422200.0 | 9.76 |
2020-04-20 | 10.27 | 9.87 | 10.0 | 10.09 | 1221700.0 | 10.09 |
2020-04-17 | 10.41 | 9.89 | 10.35 | 10.2 | 1517200.0 | 10.2 |
2020-04-16 | 10.03 | 9.69 | 9.86 | 10.01 | 2040300.0 | 10.01 |
2020-04-15 | 10.04 | 8.89 | 9.84 | 9.46 | 2686400.0 | 9.46 |
2020-04-14 | 10.16 | 9.6 | 9.65 | 10.14 | 2728000.0 | 10.14 |
2020-04-13 | 9.19 | 8.72 | 9.14 | 9.17 | 1529000.0 | 9.17 |
2020-04-09 | 9.55 | 9.03 | 9.36 | 9.17 | 2658500.0 | 9.17 |
2020-04-08 | 9.18 | 8.76 | 8.84 | 9.13 | 1960800.0 | 9.13 |
2020-04-07 | 9.11 | 8.55 | 9.08 | 8.71 | 3046500.0 | 8.71 |
2020-04-06 | 8.48 | 7.77 | 8.0 | 8.46 | 2215500.0 | 8.46 |
2020-04-03 | 7.82 | 7.48 | 7.75 | 7.58 | 1448200.0 | 7.58 |
2020-04-02 | 8.17 | 7.28 | 7.35 | 7.75 | 2675100.0 | 7.75 |
2020-04-01 | 7.59 | 7.2 | 7.51 | 7.26 | 2035500.0 | 7.26 |
2020-03-31 | 7.9 | 7.47 | 7.76 | 7.61 | 3551300.0 | 7.61 |
2020-03-30 | 7.89 | 7.55 | 7.88 | 7.57 | 2881200.0 | 7.57 |
2020-03-27 | 8.07 | 7.66 | 8.0 | 7.7 | 3134400.0 | 7.7 |
2020-03-26 | 8.49 | 8.03 | 8.33 | 8.22 | 4640800.0 | 8.22 |
2020-03-25 | 8.87 | 8.25 | 8.72 | 8.29 | 5550700.0 | 8.29 |
2020-03-24 | 8.55 | 8.03 | 8.39 | 8.29 | 4125700.0 | 8.29 |
2020-03-23 | 8.08 | 7.61 | 7.9 | 7.83 | 2421700.0 | 7.83 |
2020-03-20 | 8.28 | 7.46 | 7.95 | 7.86 | 4644100.0 | 7.86 |
2020-03-19 | 7.74 | 6.95 | 7.18 | 7.49 | 2997600.0 | 7.49 |
2020-03-18 | 7.71 | 6.95 | 7.26 | 7.33 | 2783900.0 | 7.33 |
2020-03-17 | 8.01 | 6.99 | 7.69 | 8.0 | 4733300.0 | 8.0 |
2020-03-16 | 8.26 | 7.0 | 7.2 | 7.85 | 3722400.0 | 7.85 |
2020-03-13 | 8.61 | 7.72 | 8.42 | 8.26 | 3784700.0 | 8.26 |
2020-03-12 | 8.27 | 7.55 | 8.0 | 7.78 | 4791700.0 | 7.78 |
2020-03-11 | 9.63 | 8.9 | 9.22 | 8.97 | 4100000.0 | 8.97 |
2020-03-10 | 9.98 | 9.05 | 9.51 | 9.98 | 3583600.0 | 9.98 |
2020-03-09 | 9.08 | 8.11 | 8.45 | 8.5 | 3894100.0 | 8.5 |
2020-03-06 | 10.3 | 9.28 | 10.03 | 9.72 | 3726100.0 | 9.72 |
2020-03-05 | 10.96 | 9.81 | 9.91 | 10.64 | 4481300.0 | 10.64 |
2020-03-04 | 10.7 | 10.08 | 10.7 | 10.62 | 3595900.0 | 10.62 |
2020-03-03 | 10.9 | 9.89 | 10.6 | 10.25 | 6613400.0 | 10.25 |
2020-03-02 | 10.07 | 9.04 | 9.85 | 10.03 | 7718100.0 | 10.03 |
2020-02-28 | 9.21 | 8.33 | 8.66 | 8.9 | 6381200.0 | 8.9 |
2020-02-27 | 9.64 | 8.34 | 9.05 | 8.44 | 8150300.0 | 8.44 |
2020-02-26 | 11.16 | 10.48 | 10.73 | 10.5 | 5038000.0 | 10.5 |
2020-02-25 | 11.94 | 11.0 | 11.85 | 11.14 | 4908200.0 | 11.14 |
2020-02-24 | 11.75 | 10.9 | 11.3 | 11.15 | 8068600.0 | 11.15 |
2020-02-21 | 13.35 | 12.75 | 13.0 | 13.14 | 3519100.0 | 13.14 |
2020-02-20 | 13.92 | 12.1 | 13.12 | 12.79 | 7651000.0 | 12.79 |
2020-02-19 | 14.2 | 13.03 | 13.12 | 14.14 | 8162900.0 | 14.14 |
2020-02-18 | 12.54 | 11.53 | 11.55 | 12.5 | 6620200.0 | 12.5 |