名前 | Buenaventura Mining Company Inc. |
ティッカー | BVN |
国 | Peru |
上場年 | 1996.0 |
セクター | Basic Industries |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 10.38 | 10.04 | 10.23 | 10.18 | 912800.0 | 10.18 |
2021-02-12 | 10.48 | 9.85 | 9.98 | 10.27 | 914900.0 | 10.27 |
2021-02-11 | 10.45 | 9.94 | 10.26 | 10.02 | 764000.0 | 10.02 |
2021-02-10 | 10.64 | 10.26 | 10.5 | 10.29 | 689800.0 | 10.29 |
2021-02-09 | 10.38 | 10.03 | 10.22 | 10.35 | 797400.0 | 10.35 |
2021-02-08 | 10.67 | 10.18 | 10.51 | 10.3 | 1436400.0 | 10.3 |
2021-02-05 | 10.62 | 10.29 | 10.56 | 10.43 | 812100.0 | 10.43 |
2021-02-04 | 10.54 | 10.22 | 10.5 | 10.5 | 815600.0 | 10.5 |
2021-02-03 | 10.95 | 10.64 | 10.83 | 10.65 | 637600.0 | 10.65 |
2021-02-02 | 11.39 | 10.38 | 11.28 | 10.75 | 2326100.0 | 10.75 |
2021-02-01 | 11.88 | 10.94 | 11.35 | 11.5 | 2900400.0 | 11.5 |
2021-01-29 | 11.19 | 10.1 | 10.87 | 10.18 | 2301000.0 | 10.18 |
2021-01-28 | 10.46 | 10.05 | 10.23 | 10.27 | 1131000.0 | 10.27 |
2021-01-27 | 10.28 | 9.81 | 10.14 | 9.93 | 1762000.0 | 9.93 |
2021-01-26 | 10.41 | 10.2 | 10.28 | 10.27 | 983300.0 | 10.27 |
2021-01-25 | 10.53 | 10.11 | 10.5 | 10.28 | 1975600.0 | 10.28 |
2021-01-22 | 10.7 | 10.36 | 10.49 | 10.49 | 501200.0 | 10.49 |
2021-01-21 | 11.0 | 10.54 | 11.0 | 10.69 | 764600.0 | 10.69 |
2021-01-20 | 11.2 | 10.83 | 11.07 | 10.99 | 866200.0 | 10.99 |
2021-01-19 | 11.14 | 10.77 | 11.01 | 10.88 | 784100.0 | 10.88 |
2021-01-15 | 11.12 | 10.83 | 11.06 | 10.86 | 916400.0 | 10.86 |
2021-01-14 | 11.49 | 11.02 | 11.31 | 11.11 | 665000.0 | 11.11 |
2021-01-13 | 11.24 | 11.02 | 11.11 | 11.14 | 1397500.0 | 11.14 |
2021-01-12 | 11.09 | 10.71 | 11.09 | 10.98 | 1755100.0 | 10.98 |
2021-01-11 | 11.24 | 10.97 | 11.16 | 11.06 | 1726400.0 | 11.06 |
2021-01-08 | 11.65 | 10.96 | 11.65 | 11.25 | 2920700.0 | 11.25 |
2021-01-07 | 12.11 | 11.68 | 11.9 | 11.86 | 824100.0 | 11.86 |
2021-01-06 | 12.09 | 11.59 | 11.91 | 12.02 | 1353000.0 | 12.02 |
2021-01-05 | 12.53 | 11.89 | 12.53 | 12.0 | 1651300.0 | 12.0 |
2021-01-04 | 12.83 | 12.27 | 12.62 | 12.35 | 2093500.0 | 12.35 |
2020-12-31 | 12.36 | 11.93 | 12.27 | 12.19 | 485300.0 | 12.19 |
2020-12-30 | 12.34 | 12.12 | 12.22 | 12.27 | 671400.0 | 12.27 |
2020-12-29 | 12.4 | 12.03 | 12.28 | 12.17 | 653400.0 | 12.17 |
2020-12-28 | 12.73 | 12.15 | 12.48 | 12.24 | 498400.0 | 12.24 |
2020-12-24 | 12.42 | 12.08 | 12.22 | 12.26 | 113100.0 | 12.26 |
2020-12-23 | 12.37 | 12.01 | 12.08 | 12.22 | 599400.0 | 12.22 |
2020-12-22 | 12.68 | 11.91 | 12.55 | 11.96 | 726500.0 | 11.96 |
2020-12-21 | 13.07 | 12.44 | 12.72 | 12.48 | 947100.0 | 12.48 |
2020-12-18 | 13.2 | 12.78 | 13.01 | 12.78 | 2537000.0 | 12.78 |
2020-12-17 | 13.28 | 12.89 | 13.12 | 12.9 | 1061100.0 | 12.9 |
2020-12-16 | 12.84 | 12.4 | 12.62 | 12.76 | 739900.0 | 12.76 |
2020-12-15 | 12.45 | 11.84 | 11.84 | 12.44 | 1060200.0 | 12.44 |
2020-12-14 | 12.41 | 11.95 | 12.38 | 11.98 | 827700.0 | 11.98 |
2020-12-11 | 12.77 | 12.32 | 12.52 | 12.37 | 883600.0 | 12.37 |
2020-12-10 | 12.78 | 12.25 | 12.35 | 12.78 | 1142500.0 | 12.78 |
2020-12-09 | 12.57 | 12.15 | 12.38 | 12.3 | 1058800.0 | 12.3 |
2020-12-08 | 12.52 | 12.3 | 12.5 | 12.52 | 594800.0 | 12.52 |
2020-12-07 | 12.65 | 11.87 | 11.95 | 12.36 | 1266400.0 | 12.36 |
2020-12-04 | 12.18 | 11.96 | 12.08 | 11.97 | 885700.0 | 11.97 |
2020-12-03 | 12.26 | 11.64 | 11.85 | 12.0 | 1525400.0 | 12.0 |
2020-12-02 | 11.85 | 11.58 | 11.66 | 11.77 | 1002500.0 | 11.77 |
2020-12-01 | 11.72 | 11.38 | 11.46 | 11.63 | 1869000.0 | 11.63 |
2020-11-30 | 11.18 | 10.6 | 10.84 | 11.1 | 1869200.0 | 11.1 |
2020-11-27 | 10.92 | 10.22 | 10.55 | 10.87 | 1959300.0 | 10.87 |
2020-11-25 | 11.2 | 10.81 | 10.96 | 10.85 | 937300.0 | 10.85 |
2020-11-24 | 11.12 | 10.75 | 11.08 | 10.85 | 1164400.0 | 10.85 |
2020-11-23 | 11.61 | 11.17 | 11.61 | 11.21 | 896600.0 | 11.21 |
2020-11-20 | 11.75 | 11.48 | 11.6 | 11.66 | 1183400.0 | 11.66 |
2020-11-19 | 11.56 | 11.27 | 11.36 | 11.43 | 667400.0 | 11.43 |
2020-11-18 | 11.62 | 11.29 | 11.54 | 11.51 | 1733300.0 | 11.51 |
2020-11-17 | 11.79 | 11.17 | 11.18 | 11.54 | 1555800.0 | 11.54 |
2020-11-16 | 11.33 | 10.92 | 11.0 | 11.28 | 1055600.0 | 11.28 |
2020-11-13 | 12.0 | 11.32 | 11.67 | 11.36 | 1461900.0 | 11.36 |
2020-11-12 | 12.15 | 11.43 | 11.96 | 11.47 | 2095000.0 | 11.47 |
2020-11-11 | 12.32 | 11.74 | 12.06 | 11.94 | 1390200.0 | 11.94 |
2020-11-10 | 12.89 | 11.92 | 12.8 | 12.04 | 2327700.0 | 12.04 |
2020-11-09 | 12.98 | 11.98 | 12.36 | 12.91 | 1259800.0 | 12.91 |
2020-11-06 | 13.04 | 12.66 | 12.76 | 12.84 | 1154500.0 | 12.84 |
2020-11-05 | 13.06 | 12.59 | 12.67 | 12.73 | 1434900.0 | 12.73 |
2020-11-04 | 12.68 | 12.15 | 12.49 | 12.31 | 967900.0 | 12.31 |
2020-11-03 | 12.78 | 12.42 | 12.61 | 12.5 | 935400.0 | 12.5 |
2020-11-02 | 12.56 | 12.24 | 12.43 | 12.46 | 580900.0 | 12.46 |
2020-10-30 | 12.8 | 11.91 | 12.8 | 12.27 | 1385700.0 | 12.27 |
2020-10-29 | 12.9 | 12.27 | 12.5 | 12.69 | 532600.0 | 12.69 |
2020-10-28 | 12.88 | 12.45 | 12.88 | 12.62 | 1240700.0 | 12.62 |
2020-10-27 | 13.44 | 12.69 | 12.8 | 13.3 | 1043500.0 | 13.3 |
2020-10-26 | 13.2 | 12.79 | 12.92 | 12.89 | 628300.0 | 12.89 |
2020-10-23 | 13.17 | 12.77 | 13.01 | 12.97 | 490900.0 | 12.97 |
2020-10-22 | 13.27 | 12.76 | 12.87 | 13.03 | 761200.0 | 13.03 |
2020-10-21 | 13.24 | 12.79 | 12.79 | 13.0 | 1051300.0 | 13.0 |
2020-10-20 | 12.66 | 12.15 | 12.16 | 12.66 | 1073100.0 | 12.66 |
2020-10-19 | 12.58 | 12.16 | 12.54 | 12.16 | 840900.0 | 12.16 |
2020-10-16 | 12.4 | 12.11 | 12.21 | 12.32 | 409500.0 | 12.32 |
2020-10-15 | 12.4 | 12.02 | 12.12 | 12.2 | 600600.0 | 12.2 |
2020-10-14 | 12.67 | 12.26 | 12.55 | 12.33 | 618400.0 | 12.33 |
2020-10-13 | 12.5 | 12.11 | 12.5 | 12.46 | 468200.0 | 12.46 |
2020-10-12 | 12.66 | 12.41 | 12.6 | 12.58 | 643200.0 | 12.58 |
2020-10-09 | 12.66 | 12.44 | 12.5 | 12.6 | 1369300.0 | 12.6 |
2020-10-08 | 12.53 | 12.25 | 12.44 | 12.37 | 649800.0 | 12.37 |
2020-10-07 | 12.41 | 12.03 | 12.09 | 12.25 | 742800.0 | 12.25 |
2020-10-06 | 12.45 | 11.92 | 12.45 | 12.03 | 768100.0 | 12.03 |
2020-10-05 | 12.41 | 12.0 | 12.08 | 12.31 | 602400.0 | 12.31 |
2020-10-02 | 12.23 | 11.88 | 12.0 | 12.0 | 578600.0 | 12.0 |
2020-10-01 | 12.39 | 12.07 | 12.37 | 12.14 | 1035100.0 | 12.14 |
2020-09-30 | 12.31 | 11.87 | 12.08 | 12.22 | 1143000.0 | 12.22 |
2020-09-29 | 12.41 | 12.08 | 12.16 | 12.14 | 1272100.0 | 12.14 |
2020-09-28 | 12.4 | 12.02 | 12.24 | 12.11 | 984900.0 | 12.11 |
2020-09-25 | 12.13 | 11.51 | 11.8 | 12.11 | 1850100.0 | 12.11 |
2020-09-24 | 12.12 | 11.32 | 11.35 | 11.89 | 1900600.0 | 11.89 |
2020-09-23 | 12.0 | 11.24 | 11.95 | 11.34 | 1212700.0 | 11.34 |
2020-09-22 | 12.25 | 11.81 | 11.85 | 12.12 | 1105900.0 | 12.12 |
2020-09-21 | 12.35 | 11.83 | 11.97 | 11.85 | 1832400.0 | 11.85 |
2020-09-18 | 12.28 | 11.83 | 12.15 | 12.28 | 18808100.0 | 12.28 |
2020-09-17 | 12.22 | 11.78 | 12.02 | 12.13 | 2515600.0 | 12.13 |
2020-09-16 | 12.45 | 11.62 | 11.8 | 12.35 | 2539500.0 | 12.35 |
2020-09-15 | 12.63 | 11.68 | 12.53 | 11.75 | 2643400.0 | 11.75 |
2020-09-14 | 12.74 | 12.48 | 12.61 | 12.58 | 1714000.0 | 12.58 |
2020-09-11 | 13.1 | 12.47 | 13.08 | 12.58 | 2127800.0 | 12.58 |
2020-09-10 | 13.36 | 12.91 | 13.25 | 13.04 | 1621300.0 | 13.04 |
2020-09-09 | 13.43 | 12.9 | 13.04 | 13.14 | 1231400.0 | 13.14 |
2020-09-08 | 13.24 | 12.59 | 13.22 | 12.88 | 3195100.0 | 12.88 |
2020-09-04 | 13.87 | 13.29 | 13.86 | 13.72 | 2047400.0 | 13.72 |
2020-09-03 | 14.06 | 13.29 | 13.76 | 13.98 | 1522200.0 | 13.98 |
2020-09-02 | 14.15 | 13.68 | 14.12 | 13.85 | 1010800.0 | 13.85 |
2020-09-01 | 14.32 | 14.1 | 14.24 | 14.25 | 1197100.0 | 14.25 |
2020-08-31 | 14.29 | 13.65 | 13.72 | 14.08 | 1748900.0 | 14.08 |
2020-08-28 | 14.0 | 13.49 | 13.62 | 13.83 | 1192200.0 | 13.83 |
2020-08-27 | 13.81 | 13.03 | 13.73 | 13.29 | 1131500.0 | 13.29 |
2020-08-26 | 13.59 | 12.66 | 13.05 | 13.5 | 1033400.0 | 13.5 |
2020-08-25 | 13.29 | 12.88 | 13.17 | 13.24 | 1263000.0 | 13.24 |
2020-08-24 | 13.68 | 13.23 | 13.67 | 13.26 | 1769400.0 | 13.26 |
2020-08-21 | 13.59 | 13.22 | 13.5 | 13.59 | 934600.0 | 13.59 |
2020-08-20 | 13.75 | 13.12 | 13.19 | 13.71 | 802900.0 | 13.71 |
2020-08-19 | 13.72 | 13.13 | 13.48 | 13.29 | 1247500.0 | 13.29 |
2020-08-18 | 14.04 | 13.25 | 14.0 | 13.68 | 1753300.0 | 13.68 |
2020-08-17 | 13.9 | 13.28 | 13.53 | 13.86 | 1546600.0 | 13.86 |
2020-08-14 | 13.24 | 12.85 | 13.22 | 13.22 | 828600.0 | 13.22 |
2020-08-13 | 13.3 | 12.57 | 12.69 | 13.15 | 849800.0 | 13.15 |
2020-08-12 | 12.75 | 12.41 | 12.55 | 12.48 | 1495200.0 | 12.48 |
2020-08-11 | 12.7 | 12.19 | 12.37 | 12.41 | 1752900.0 | 12.41 |
2020-08-10 | 13.49 | 12.95 | 13.35 | 12.99 | 1243100.0 | 12.99 |
2020-08-07 | 13.16 | 12.51 | 13.08 | 13.06 | 1745300.0 | 13.06 |
2020-08-06 | 13.69 | 12.96 | 13.0 | 13.33 | 3223300.0 | 13.33 |
2020-08-05 | 13.31 | 12.44 | 12.71 | 12.95 | 2686300.0 | 12.95 |
2020-08-04 | 12.33 | 11.54 | 11.59 | 12.29 | 1876700.0 | 12.29 |
2020-08-03 | 11.74 | 11.38 | 11.67 | 11.68 | 1115200.0 | 11.68 |
2020-07-31 | 12.51 | 11.8 | 12.49 | 11.86 | 1581400.0 | 11.86 |
2020-07-30 | 12.51 | 12.01 | 12.17 | 12.23 | 1482000.0 | 12.23 |
2020-07-29 | 12.77 | 12.07 | 12.47 | 12.57 | 1796800.0 | 12.57 |
2020-07-28 | 12.65 | 11.86 | 11.97 | 12.46 | 2897100.0 | 12.46 |
2020-07-27 | 12.26 | 11.39 | 11.62 | 12.22 | 3685500.0 | 12.22 |
2020-07-24 | 11.18 | 10.69 | 10.78 | 11.06 | 1404100.0 | 11.06 |
2020-07-23 | 11.01 | 10.46 | 10.84 | 10.75 | 1885400.0 | 10.75 |
2020-07-22 | 11.03 | 10.66 | 10.82 | 10.96 | 1432800.0 | 10.96 |
2020-07-21 | 11.01 | 10.33 | 10.6 | 10.74 | 3330100.0 | 10.74 |
2020-07-20 | 10.02 | 9.42 | 9.52 | 9.99 | 2118900.0 | 9.99 |
2020-07-17 | 9.35 | 9.0 | 9.18 | 9.29 | 1101700.0 | 9.29 |
2020-07-16 | 9.32 | 8.89 | 9.22 | 9.08 | 1182500.0 | 9.08 |
2020-07-15 | 9.44 | 9.14 | 9.35 | 9.3 | 1419200.0 | 9.3 |
2020-07-14 | 9.32 | 8.95 | 9.14 | 9.27 | 1322500.0 | 9.27 |
2020-07-13 | 9.61 | 9.12 | 9.52 | 9.17 | 1757800.0 | 9.17 |
2020-07-10 | 9.56 | 9.3 | 9.55 | 9.36 | 1259100.0 | 9.36 |
2020-07-09 | 9.98 | 9.47 | 9.68 | 9.49 | 1702600.0 | 9.49 |
2020-07-08 | 9.8 | 9.35 | 9.43 | 9.48 | 1687100.0 | 9.48 |
2020-07-07 | 9.43 | 9.12 | 9.2 | 9.34 | 1161600.0 | 9.34 |
2020-07-06 | 9.44 | 9.14 | 9.29 | 9.31 | 737400.0 | 9.31 |
2020-07-02 | 9.48 | 9.09 | 9.24 | 9.13 | 1429900.0 | 9.13 |
2020-07-01 | 9.2 | 8.96 | 9.13 | 9.19 | 848400.0 | 9.19 |
2020-06-30 | 9.31 | 8.73 | 8.93 | 9.14 | 1424500.0 | 9.14 |
2020-06-29 | 9.04 | 8.72 | 8.92 | 8.97 | 1093300.0 | 8.97 |
2020-06-26 | 9.12 | 8.82 | 9.06 | 8.83 | 970000.0 | 8.83 |
2020-06-25 | 9.26 | 8.97 | 9.2 | 9.15 | 889000.0 | 9.15 |
2020-06-24 | 9.43 | 8.85 | 9.36 | 9.22 | 1509800.0 | 9.22 |
2020-06-23 | 9.5 | 9.2 | 9.45 | 9.45 | 2624400.0 | 9.45 |
2020-06-22 | 9.38 | 8.95 | 9.05 | 9.19 | 2489300.0 | 9.19 |
2020-06-19 | 9.11 | 8.62 | 8.62 | 8.65 | 4579900.0 | 8.65 |
2020-06-18 | 8.67 | 8.25 | 8.37 | 8.4 | 1258100.0 | 8.4 |
2020-06-17 | 8.7 | 8.4 | 8.54 | 8.49 | 858300.0 | 8.49 |
2020-06-16 | 9.12 | 8.44 | 8.91 | 8.53 | 1081200.0 | 8.53 |
2020-06-15 | 8.92 | 8.08 | 8.14 | 8.79 | 1357000.0 | 8.79 |
2020-06-12 | 8.69 | 8.2 | 8.45 | 8.4 | 992600.0 | 8.4 |
2020-06-11 | 9.22 | 8.11 | 8.95 | 8.26 | 2435900.0 | 8.26 |
2020-06-10 | 9.28 | 8.24 | 8.61 | 9.24 | 2296000.0 | 9.24 |
2020-06-09 | 8.94 | 8.13 | 8.94 | 8.5 | 2247200.0 | 8.5 |
2020-06-08 | 9.12 | 8.76 | 9.11 | 8.94 | 1356300.0 | 8.94 |
2020-06-05 | 8.69 | 8.32 | 8.5 | 8.67 | 1227000.0 | 8.67 |
2020-06-04 | 8.59 | 8.28 | 8.39 | 8.52 | 1135600.0 | 8.52 |
2020-06-03 | 8.44 | 8.05 | 8.15 | 8.4 | 1528700.0 | 8.4 |
2020-06-02 | 8.49 | 8.01 | 8.3 | 8.22 | 1278700.0 | 8.22 |
2020-06-01 | 8.37 | 7.84 | 7.92 | 8.27 | 1418200.0 | 8.27 |
2020-05-29 | 8.22 | 7.8 | 8.22 | 7.85 | 2821200.0 | 7.85 |
2020-05-28 | 8.36 | 7.98 | 8.3 | 8.05 | 853000.0 | 8.05 |
2020-05-27 | 8.2 | 7.78 | 7.95 | 8.18 | 997900.0 | 8.18 |
2020-05-26 | 8.21 | 7.88 | 8.08 | 7.98 | 1044200.0 | 7.98 |
2020-05-22 | 8.49 | 8.0 | 8.17 | 8.04 | 1427700.0 | 8.04 |
2020-05-21 | 8.49 | 7.95 | 8.26 | 8.2 | 1228000.0 | 8.2 |
2020-05-20 | 8.57 | 8.15 | 8.15 | 8.36 | 1928500.0 | 8.36 |
2020-05-19 | 8.66 | 7.52 | 8.66 | 8.15 | 3160200.0 | 8.15 |
2020-05-18 | 9.11 | 8.37 | 8.57 | 8.63 | 3699100.0 | 8.63 |
2020-05-15 | 8.57 | 8.12 | 8.2 | 8.35 | 2891600.0 | 8.35 |
2020-05-14 | 8.13 | 7.84 | 7.9 | 7.99 | 1508100.0 | 7.99 |
2020-05-13 | 8.3 | 7.96 | 8.02 | 8.01 | 1658700.0 | 8.01 |
2020-05-12 | 8.28 | 7.86 | 8.17 | 7.9 | 1199200.0 | 7.9 |
2020-05-11 | 8.4 | 7.89 | 8.34 | 8.03 | 885800.0 | 8.03 |
2020-05-08 | 8.57 | 8.23 | 8.33 | 8.43 | 726400.0 | 8.43 |
2020-05-07 | 8.51 | 7.93 | 7.96 | 8.24 | 1062500.0 | 8.24 |
2020-05-06 | 8.48 | 7.79 | 8.45 | 7.85 | 1506100.0 | 7.85 |
2020-05-05 | 8.62 | 8.23 | 8.49 | 8.46 | 1834200.0 | 8.46 |
2020-05-04 | 8.73 | 7.94 | 7.94 | 8.4 | 3374100.0 | 8.4 |
2020-05-01 | 7.91 | 7.26 | 7.3 | 7.89 | 1434300.0 | 7.89 |
2020-04-30 | 8.05 | 7.45 | 7.76 | 7.49 | 2570500.0 | 7.49 |
2020-04-29 | 7.86 | 7.15 | 7.15 | 7.82 | 2792400.0 | 7.82 |
2020-04-28 | 7.18 | 6.89 | 7.17 | 7.04 | 1559000.0 | 7.04 |
2020-04-27 | 7.44 | 6.97 | 7.3 | 7.07 | 2263600.0 | 7.07 |
2020-04-24 | 8.1 | 7.25 | 7.86 | 7.3 | 2619400.0 | 7.3 |
2020-04-23 | 8.11 | 7.47 | 7.74 | 7.64 | 2553400.0 | 7.64 |
2020-04-22 | 7.63 | 7.22 | 7.43 | 7.56 | 2137700.0 | 7.56 |
2020-04-21 | 7.38 | 6.97 | 7.15 | 7.1 | 998500.0 | 7.1 |
2020-04-20 | 7.64 | 7.12 | 7.61 | 7.39 | 1908300.0 | 7.39 |
2020-04-17 | 7.28 | 6.95 | 7.28 | 7.1 | 3904700.0 | 7.1 |
2020-04-16 | 7.66 | 6.95 | 7.21 | 7.3 | 2155700.0 | 7.3 |
2020-04-15 | 7.89 | 7.0 | 7.61 | 7.21 | 1515400.0 | 7.21 |
2020-04-14 | 8.45 | 7.52 | 8.0 | 7.73 | 2275000.0 | 7.73 |
2020-04-13 | 7.93 | 6.97 | 7.45 | 7.84 | 3195000.0 | 7.84 |
2020-04-09 | 7.79 | 7.17 | 7.27 | 7.45 | 1729800.0 | 7.45 |
2020-04-08 | 7.53 | 7.0 | 7.49 | 7.05 | 977200.0 | 7.05 |
2020-04-07 | 7.86 | 7.34 | 7.57 | 7.41 | 1030000.0 | 7.41 |
2020-04-06 | 7.48 | 7.0 | 7.22 | 7.33 | 1906200.0 | 7.33 |
2020-04-03 | 7.5 | 6.91 | 7.0 | 6.95 | 1054900.0 | 6.95 |
2020-04-02 | 7.66 | 6.87 | 7.25 | 7.0 | 2094100.0 | 7.0 |
2020-04-01 | 7.24 | 6.68 | 7.14 | 7.11 | 1288900.0 | 7.11 |
2020-03-31 | 7.57 | 6.77 | 6.92 | 7.29 | 1107900.0 | 7.29 |
2020-03-30 | 7.51 | 6.43 | 7.24 | 6.88 | 1744000.0 | 6.88 |
2020-03-27 | 8.21 | 7.0 | 7.93 | 7.25 | 1265300.0 | 7.25 |
2020-03-26 | 9.14 | 8.0 | 8.52 | 8.14 | 1076100.0 | 8.14 |
2020-03-25 | 8.47 | 7.21 | 7.69 | 8.15 | 1980700.0 | 8.15 |
2020-03-24 | 7.83 | 6.79 | 7.6 | 7.5 | 1953200.0 | 7.5 |
2020-03-23 | 7.63 | 6.6 | 7.51 | 6.91 | 2409200.0 | 6.91 |
2020-03-20 | 7.71 | 6.82 | 7.6 | 7.27 | 4650700.0 | 7.27 |
2020-03-19 | 8.84 | 5.76 | 6.44 | 7.35 | 2173100.0 | 7.35 |
2020-03-18 | 7.87 | 6.5 | 7.62 | 6.54 | 3567300.0 | 6.54 |
2020-03-17 | 8.19 | 5.99 | 6.44 | 8.18 | 2792000.0 | 8.18 |
2020-03-16 | 6.6 | 5.12 | 5.12 | 6.41 | 2916300.0 | 6.41 |
2020-03-13 | 6.87 | 5.98 | 6.87 | 6.0 | 2407500.0 | 6.0 |
2020-03-12 | 7.88 | 6.25 | 7.88 | 6.52 | 2973200.0 | 6.52 |
2020-03-11 | 9.68 | 8.51 | 9.68 | 8.51 | 2017600.0 | 8.51 |
2020-03-10 | 9.75 | 9.25 | 9.31 | 9.72 | 1582200.0 | 9.72 |
2020-03-09 | 10.15 | 9.2 | 9.91 | 9.23 | 1266300.0 | 9.23 |
2020-03-06 | 11.13 | 10.02 | 11.11 | 10.42 | 1254600.0 | 10.42 |
2020-03-05 | 11.3 | 11.03 | 11.3 | 11.14 | 767400.0 | 11.14 |
2020-03-04 | 11.39 | 10.92 | 11.35 | 11.25 | 1025200.0 | 11.25 |
2020-03-03 | 11.68 | 10.9 | 10.92 | 11.21 | 2770800.0 | 11.21 |
2020-03-02 | 11.37 | 10.67 | 11.36 | 10.89 | 2082900.0 | 10.89 |
2020-02-28 | 12.27 | 11.15 | 11.91 | 11.15 | 6529900.0 | 11.15 |
2020-02-27 | 12.58 | 12.06 | 12.42 | 12.33 | 3584400.0 | 12.33 |
2020-02-26 | 12.46 | 11.65 | 11.83 | 12.39 | 2695500.0 | 12.39 |
2020-02-25 | 12.36 | 11.77 | 12.17 | 11.78 | 2165800.0 | 11.78 |
2020-02-24 | 12.84 | 12.02 | 12.73 | 12.31 | 2592200.0 | 12.31 |
2020-02-21 | 12.56 | 12.0 | 12.52 | 12.47 | 2349700.0 | 12.47 |
2020-02-20 | 12.65 | 12.31 | 12.39 | 12.46 | 2007200.0 | 12.46 |
2020-02-19 | 12.46 | 11.76 | 12.17 | 12.4 | 1626000.0 | 12.4 |
2020-02-18 | 12.43 | 11.81 | 12.35 | 12.1 | 1658200.0 | 12.1 |