名前 | Coty Inc. Class A Common Stock |
ティッカー | COTY |
国 | United States |
上場年 | 2013.0 |
セクター | Consumer Non-Durables |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 7.34 | 6.83 | 6.92 | 7.18 | 22019200.0 | 7.18 |
2021-02-12 | 6.95 | 6.67 | 6.75 | 6.78 | 9261900.0 | 6.78 |
2021-02-11 | 6.95 | 6.52 | 6.62 | 6.95 | 29874000.0 | 6.95 |
2021-02-10 | 6.95 | 6.48 | 6.93 | 6.57 | 24406600.0 | 6.57 |
2021-02-09 | 7.38 | 6.47 | 7.0 | 6.74 | 56859900.0 | 6.74 |
2021-02-08 | 8.2 | 7.7 | 7.75 | 7.94 | 23510000.0 | 7.94 |
2021-02-05 | 7.77 | 6.98 | 7.05 | 7.64 | 28954500.0 | 7.64 |
2021-02-04 | 6.89 | 6.59 | 6.73 | 6.89 | 11347200.0 | 6.89 |
2021-02-03 | 6.78 | 6.46 | 6.65 | 6.76 | 11978500.0 | 6.76 |
2021-02-02 | 6.77 | 6.5 | 6.69 | 6.67 | 13890300.0 | 6.67 |
2021-02-01 | 6.68 | 6.22 | 6.5 | 6.56 | 15997900.0 | 6.56 |
2021-01-29 | 6.78 | 6.36 | 6.71 | 6.37 | 12484400.0 | 6.37 |
2021-01-28 | 7.1 | 6.64 | 6.87 | 6.75 | 10208600.0 | 6.75 |
2021-01-27 | 7.13 | 6.57 | 6.67 | 6.87 | 16125500.0 | 6.87 |
2021-01-26 | 6.95 | 6.63 | 6.86 | 6.78 | 10885500.0 | 6.78 |
2021-01-25 | 6.96 | 6.3 | 6.37 | 6.86 | 19287300.0 | 6.86 |
2021-01-22 | 6.81 | 6.2 | 6.81 | 6.33 | 31100500.0 | 6.33 |
2021-01-21 | 6.99 | 6.81 | 6.93 | 6.89 | 6384900.0 | 6.89 |
2021-01-20 | 6.97 | 6.73 | 6.92 | 6.89 | 5481400.0 | 6.89 |
2021-01-19 | 7.07 | 6.83 | 7.0 | 6.9 | 6311800.0 | 6.9 |
2021-01-15 | 7.19 | 6.87 | 7.16 | 6.9 | 7284900.0 | 6.9 |
2021-01-14 | 7.38 | 7.12 | 7.26 | 7.17 | 6642000.0 | 7.17 |
2021-01-13 | 7.56 | 6.97 | 7.03 | 7.15 | 15846100.0 | 7.15 |
2021-01-12 | 6.95 | 6.68 | 6.8 | 6.92 | 6557100.0 | 6.92 |
2021-01-11 | 6.88 | 6.58 | 6.64 | 6.81 | 6271700.0 | 6.81 |
2021-01-08 | 7.06 | 6.73 | 6.97 | 6.81 | 8002900.0 | 6.81 |
2021-01-07 | 7.23 | 6.98 | 7.08 | 7.0 | 8113500.0 | 7.0 |
2021-01-06 | 7.26 | 6.82 | 6.95 | 6.96 | 10631100.0 | 6.96 |
2021-01-05 | 6.96 | 6.76 | 6.76 | 6.89 | 7097200.0 | 6.89 |
2021-01-04 | 7.05 | 6.64 | 7.05 | 6.76 | 9424800.0 | 6.76 |
2020-12-31 | 7.17 | 6.88 | 6.98 | 7.02 | 5788700.0 | 7.02 |
2020-12-30 | 7.15 | 6.85 | 6.9 | 6.99 | 6044200.0 | 6.99 |
2020-12-29 | 7.17 | 6.83 | 7.07 | 6.86 | 7297200.0 | 6.86 |
2020-12-28 | 7.36 | 7.03 | 7.28 | 7.05 | 7041100.0 | 7.05 |
2020-12-24 | 7.44 | 7.06 | 7.43 | 7.18 | 5475200.0 | 7.18 |
2020-12-23 | 7.73 | 7.26 | 7.4 | 7.41 | 12428100.0 | 7.41 |
2020-12-22 | 7.69 | 6.69 | 6.88 | 7.25 | 30986700.0 | 7.25 |
2020-12-21 | 6.85 | 6.51 | 6.71 | 6.79 | 13733100.0 | 6.79 |
2020-12-18 | 7.08 | 6.78 | 6.9 | 6.99 | 12839200.0 | 6.99 |
2020-12-17 | 6.97 | 6.62 | 6.84 | 6.86 | 10840700.0 | 6.86 |
2020-12-16 | 6.95 | 6.78 | 6.9 | 6.82 | 7610400.0 | 6.82 |
2020-12-15 | 7.0 | 6.61 | 6.74 | 6.88 | 8740700.0 | 6.88 |
2020-12-14 | 7.27 | 6.57 | 7.22 | 6.66 | 12050100.0 | 6.66 |
2020-12-11 | 7.25 | 6.81 | 7.1 | 6.91 | 8462700.0 | 6.91 |
2020-12-10 | 7.16 | 6.89 | 6.9 | 7.13 | 6146100.0 | 7.13 |
2020-12-09 | 7.4 | 7.12 | 7.24 | 7.17 | 8567900.0 | 7.17 |
2020-12-08 | 7.24 | 6.76 | 7.22 | 7.15 | 15791800.0 | 7.15 |
2020-12-07 | 7.85 | 7.4 | 7.6 | 7.45 | 11598200.0 | 7.45 |
2020-12-04 | 7.86 | 7.58 | 7.65 | 7.75 | 10914900.0 | 7.75 |
2020-12-03 | 7.71 | 7.43 | 7.44 | 7.53 | 14778600.0 | 7.53 |
2020-12-02 | 7.42 | 6.78 | 6.86 | 7.39 | 11521900.0 | 7.39 |
2020-12-01 | 7.42 | 6.93 | 7.42 | 6.97 | 14705800.0 | 6.97 |
2020-11-30 | 7.48 | 6.81 | 6.81 | 7.19 | 19696900.0 | 7.19 |
2020-11-27 | 7.08 | 6.36 | 6.52 | 6.89 | 20007100.0 | 6.89 |
2020-11-25 | 7.39 | 6.95 | 7.15 | 7.26 | 22210500.0 | 7.26 |
2020-11-24 | 7.61 | 6.98 | 7.5 | 7.55 | 27674700.0 | 7.55 |
2020-11-23 | 6.89 | 6.17 | 6.22 | 6.86 | 22040700.0 | 6.86 |
2020-11-20 | 6.35 | 5.73 | 6.3 | 6.05 | 21885300.0 | 6.05 |
2020-11-19 | 6.35 | 5.72 | 5.8 | 6.25 | 55271400.0 | 6.25 |
2020-11-18 | 5.57 | 5.22 | 5.22 | 5.3 | 15112600.0 | 5.3 |
2020-11-17 | 5.23 | 4.88 | 5.15 | 5.11 | 16562600.0 | 5.11 |
2020-11-16 | 5.34 | 4.87 | 4.98 | 5.32 | 27678600.0 | 5.32 |
2020-11-13 | 4.83 | 4.47 | 4.48 | 4.79 | 12913500.0 | 4.79 |
2020-11-12 | 4.59 | 4.37 | 4.55 | 4.43 | 9838000.0 | 4.43 |
2020-11-11 | 4.71 | 4.3 | 4.3 | 4.63 | 20020100.0 | 4.63 |
2020-11-10 | 4.56 | 4.16 | 4.46 | 4.28 | 17430400.0 | 4.28 |
2020-11-09 | 4.62 | 4.09 | 4.46 | 4.45 | 38385500.0 | 4.45 |
2020-11-06 | 4.16 | 3.71 | 3.79 | 4.08 | 50118600.0 | 4.08 |
2020-11-05 | 3.41 | 3.05 | 3.06 | 3.34 | 11113100.0 | 3.34 |
2020-11-04 | 3.11 | 3.0 | 3.11 | 3.02 | 7409200.0 | 3.02 |
2020-11-03 | 3.19 | 3.06 | 3.1 | 3.14 | 7625100.0 | 3.14 |
2020-11-02 | 3.07 | 2.89 | 2.96 | 3.05 | 7688200.0 | 3.05 |
2020-10-30 | 3.05 | 2.9 | 2.95 | 2.9 | 7022700.0 | 2.9 |
2020-10-29 | 3.02 | 2.87 | 2.96 | 2.98 | 13542400.0 | 2.98 |
2020-10-28 | 3.04 | 2.94 | 3.0 | 2.95 | 6590700.0 | 2.95 |
2020-10-27 | 3.18 | 3.07 | 3.15 | 3.08 | 6254300.0 | 3.08 |
2020-10-26 | 3.32 | 3.1 | 3.32 | 3.16 | 9347000.0 | 3.16 |
2020-10-23 | 3.45 | 3.32 | 3.38 | 3.39 | 6313400.0 | 3.39 |
2020-10-22 | 3.37 | 3.21 | 3.32 | 3.36 | 5990500.0 | 3.36 |
2020-10-21 | 3.28 | 3.18 | 3.21 | 3.26 | 4636700.0 | 3.26 |
2020-10-20 | 3.34 | 3.22 | 3.27 | 3.24 | 4901900.0 | 3.24 |
2020-10-19 | 3.34 | 3.21 | 3.24 | 3.21 | 7547800.0 | 3.21 |
2020-10-16 | 3.35 | 3.23 | 3.3 | 3.26 | 5296000.0 | 3.26 |
2020-10-15 | 3.36 | 3.24 | 3.26 | 3.29 | 6595100.0 | 3.29 |
2020-10-14 | 3.4 | 3.18 | 3.23 | 3.34 | 6508500.0 | 3.34 |
2020-10-13 | 3.36 | 3.26 | 3.29 | 3.28 | 7671600.0 | 3.28 |
2020-10-12 | 3.55 | 3.37 | 3.53 | 3.39 | 10469100.0 | 3.39 |
2020-10-09 | 3.83 | 3.5 | 3.8 | 3.55 | 19245300.0 | 3.55 |
2020-10-08 | 3.82 | 3.44 | 3.53 | 3.74 | 32281000.0 | 3.74 |
2020-10-07 | 3.39 | 3.13 | 3.13 | 3.33 | 16020300.0 | 3.33 |
2020-10-06 | 3.23 | 3.03 | 3.08 | 3.04 | 14409200.0 | 3.04 |
2020-10-05 | 3.03 | 2.88 | 2.95 | 3.0 | 9503100.0 | 3.0 |
2020-10-02 | 2.93 | 2.7 | 2.73 | 2.91 | 9340200.0 | 2.91 |
2020-10-01 | 2.88 | 2.7 | 2.7 | 2.85 | 11082200.0 | 2.85 |
2020-09-30 | 2.82 | 2.69 | 2.75 | 2.7 | 12919200.0 | 2.7 |
2020-09-29 | 2.77 | 2.65 | 2.77 | 2.65 | 10420100.0 | 2.65 |
2020-09-28 | 2.83 | 2.69 | 2.75 | 2.75 | 12695700.0 | 2.75 |
2020-09-25 | 2.85 | 2.68 | 2.8 | 2.7 | 13438800.0 | 2.7 |
2020-09-24 | 2.9 | 2.65 | 2.89 | 2.77 | 19389100.0 | 2.77 |
2020-09-23 | 3.26 | 2.92 | 3.21 | 2.92 | 21359600.0 | 2.92 |
2020-09-22 | 3.32 | 3.02 | 3.02 | 3.09 | 17981800.0 | 3.09 |
2020-09-21 | 3.22 | 3.0 | 3.05 | 3.02 | 21535100.0 | 3.02 |
2020-09-18 | 3.21 | 3.04 | 3.21 | 3.05 | 91803700.0 | 3.05 |
2020-09-17 | 3.27 | 3.14 | 3.21 | 3.22 | 14521100.0 | 3.22 |
2020-09-16 | 3.3 | 3.17 | 3.22 | 3.25 | 14748000.0 | 3.25 |
2020-09-15 | 3.46 | 3.18 | 3.39 | 3.18 | 27753100.0 | 3.18 |
2020-09-14 | 3.58 | 3.36 | 3.57 | 3.39 | 17602400.0 | 3.39 |
2020-09-11 | 3.7 | 3.5 | 3.7 | 3.51 | 10351800.0 | 3.51 |
2020-09-10 | 3.79 | 3.65 | 3.7 | 3.66 | 8881500.0 | 3.66 |
2020-09-09 | 3.82 | 3.6 | 3.82 | 3.7 | 13593900.0 | 3.7 |
2020-09-08 | 3.92 | 3.74 | 3.83 | 3.79 | 16388500.0 | 3.79 |
2020-09-04 | 3.92 | 3.67 | 3.75 | 3.87 | 18723900.0 | 3.87 |
2020-09-03 | 3.75 | 3.56 | 3.56 | 3.64 | 14977600.0 | 3.64 |
2020-09-02 | 3.62 | 3.5 | 3.55 | 3.52 | 10474600.0 | 3.52 |
2020-09-01 | 3.61 | 3.48 | 3.56 | 3.59 | 10650000.0 | 3.59 |
2020-08-31 | 3.76 | 3.56 | 3.75 | 3.58 | 12149500.0 | 3.58 |
2020-08-28 | 3.72 | 3.57 | 3.61 | 3.71 | 15427700.0 | 3.71 |
2020-08-27 | 3.74 | 3.46 | 3.53 | 3.54 | 28819600.0 | 3.54 |
2020-08-26 | 3.97 | 3.83 | 3.94 | 3.85 | 8893900.0 | 3.85 |
2020-08-25 | 4.05 | 3.86 | 4.02 | 3.92 | 6266200.0 | 3.92 |
2020-08-24 | 3.99 | 3.75 | 3.85 | 3.99 | 8352200.0 | 3.99 |
2020-08-21 | 3.87 | 3.74 | 3.79 | 3.79 | 6536500.0 | 3.79 |
2020-08-20 | 3.88 | 3.78 | 3.83 | 3.8 | 5552800.0 | 3.8 |
2020-08-19 | 4.01 | 3.86 | 3.92 | 3.87 | 6374000.0 | 3.87 |
2020-08-18 | 4.06 | 3.93 | 3.93 | 3.94 | 4573700.0 | 3.94 |
2020-08-17 | 4.15 | 3.92 | 4.15 | 3.98 | 9550000.0 | 3.98 |
2020-08-14 | 4.27 | 4.02 | 4.06 | 4.19 | 5803500.0 | 4.19 |
2020-08-13 | 4.19 | 4.09 | 4.1 | 4.11 | 4151300.0 | 4.11 |
2020-08-12 | 4.25 | 4.1 | 4.22 | 4.17 | 6211900.0 | 4.17 |
2020-08-11 | 4.53 | 4.17 | 4.35 | 4.2 | 10824800.0 | 4.2 |
2020-08-10 | 4.25 | 3.96 | 4.0 | 4.24 | 8592300.0 | 4.24 |
2020-08-07 | 4.0 | 3.84 | 3.9 | 4.0 | 5414000.0 | 4.0 |
2020-08-06 | 4.0 | 3.88 | 3.9 | 3.95 | 5365700.0 | 3.95 |
2020-08-05 | 3.95 | 3.8 | 3.86 | 3.95 | 6203600.0 | 3.95 |
2020-08-04 | 3.92 | 3.61 | 3.65 | 3.83 | 9658000.0 | 3.83 |
2020-08-03 | 3.73 | 3.53 | 3.69 | 3.68 | 10969600.0 | 3.68 |
2020-07-31 | 3.85 | 3.67 | 3.8 | 3.71 | 8802500.0 | 3.71 |
2020-07-30 | 3.95 | 3.76 | 3.82 | 3.82 | 11307400.0 | 3.82 |
2020-07-29 | 4.04 | 3.85 | 4.01 | 3.87 | 13143600.0 | 3.87 |
2020-07-28 | 4.12 | 3.94 | 3.94 | 4.07 | 7924200.0 | 4.07 |
2020-07-27 | 4.01 | 3.87 | 4.0 | 4.01 | 10090200.0 | 4.01 |
2020-07-24 | 4.2 | 3.98 | 4.13 | 4.01 | 12723900.0 | 4.01 |
2020-07-23 | 4.25 | 4.06 | 4.06 | 4.17 | 6793900.0 | 4.17 |
2020-07-22 | 4.17 | 4.06 | 4.12 | 4.12 | 7069900.0 | 4.12 |
2020-07-21 | 4.24 | 4.07 | 4.09 | 4.12 | 9974100.0 | 4.12 |
2020-07-20 | 4.26 | 3.98 | 4.16 | 4.01 | 12424300.0 | 4.01 |
2020-07-17 | 4.35 | 4.18 | 4.34 | 4.2 | 7145300.0 | 4.2 |
2020-07-16 | 4.42 | 4.28 | 4.32 | 4.3 | 6954100.0 | 4.3 |
2020-07-15 | 4.48 | 4.28 | 4.31 | 4.4 | 16719200.0 | 4.4 |
2020-07-14 | 4.3 | 4.14 | 4.19 | 4.2 | 7894700.0 | 4.2 |
2020-07-13 | 4.37 | 4.15 | 4.23 | 4.27 | 10850900.0 | 4.27 |
2020-07-10 | 4.28 | 4.04 | 4.04 | 4.22 | 8950100.0 | 4.22 |
2020-07-09 | 4.4 | 4.1 | 4.39 | 4.1 | 13143300.0 | 4.1 |
2020-07-08 | 4.31 | 4.11 | 4.21 | 4.28 | 10326600.0 | 4.28 |
2020-07-07 | 4.39 | 4.21 | 4.35 | 4.27 | 10535200.0 | 4.27 |
2020-07-06 | 4.53 | 4.3 | 4.49 | 4.45 | 11037500.0 | 4.45 |
2020-07-02 | 4.59 | 4.37 | 4.55 | 4.45 | 12770000.0 | 4.45 |
2020-07-01 | 4.69 | 4.31 | 4.44 | 4.32 | 16511200.0 | 4.32 |
2020-06-30 | 4.76 | 4.38 | 4.66 | 4.47 | 20515400.0 | 4.47 |
2020-06-29 | 4.82 | 4.46 | 4.81 | 4.74 | 34366000.0 | 4.74 |
2020-06-26 | 4.41 | 4.0 | 4.36 | 4.18 | 11821600.0 | 4.18 |
2020-06-25 | 4.49 | 4.16 | 4.21 | 4.36 | 10389400.0 | 4.36 |
2020-06-24 | 4.59 | 4.29 | 4.59 | 4.33 | 13774300.0 | 4.33 |
2020-06-23 | 4.7 | 4.51 | 4.63 | 4.65 | 15524400.0 | 4.65 |
2020-06-22 | 4.73 | 4.53 | 4.66 | 4.62 | 12966700.0 | 4.62 |
2020-06-19 | 4.96 | 4.63 | 4.78 | 4.72 | 22142000.0 | 4.72 |
2020-06-18 | 4.93 | 4.55 | 4.55 | 4.7 | 10967200.0 | 4.7 |
2020-06-17 | 5.04 | 4.79 | 4.93 | 4.84 | 12933300.0 | 4.84 |
2020-06-16 | 5.22 | 4.86 | 5.18 | 5.04 | 16197600.0 | 5.04 |
2020-06-15 | 4.86 | 4.42 | 4.55 | 4.77 | 26151700.0 | 4.77 |
2020-06-12 | 5.09 | 4.65 | 4.95 | 4.87 | 17187300.0 | 4.87 |
2020-06-11 | 4.97 | 4.41 | 4.58 | 4.58 | 21340700.0 | 4.58 |
2020-06-10 | 5.7 | 5.04 | 5.69 | 5.16 | 28322600.0 | 5.16 |
2020-06-09 | 6.01 | 5.36 | 5.99 | 5.64 | 29785100.0 | 5.64 |
2020-06-08 | 6.27 | 5.27 | 5.42 | 6.21 | 42058300.0 | 6.21 |
2020-06-05 | 5.2 | 4.94 | 5.19 | 5.08 | 32694100.0 | 5.08 |
2020-06-04 | 5.26 | 4.68 | 5.04 | 4.84 | 45210400.0 | 4.84 |
2020-06-03 | 4.83 | 4.31 | 4.48 | 4.75 | 48809200.0 | 4.75 |
2020-06-02 | 4.63 | 4.18 | 4.5 | 4.19 | 32397400.0 | 4.19 |
2020-06-01 | 4.44 | 3.86 | 3.99 | 4.39 | 55033100.0 | 4.39 |
2020-05-29 | 4.06 | 3.6 | 4.01 | 3.63 | 60534400.0 | 3.63 |
2020-05-28 | 4.49 | 4.12 | 4.47 | 4.19 | 30826300.0 | 4.19 |
2020-05-27 | 4.66 | 4.2 | 4.45 | 4.51 | 29151000.0 | 4.51 |
2020-05-26 | 4.38 | 4.0 | 4.13 | 4.28 | 27981200.0 | 4.28 |
2020-05-22 | 3.88 | 3.46 | 3.49 | 3.75 | 31253500.0 | 3.75 |
2020-05-21 | 3.47 | 3.25 | 3.32 | 3.33 | 21849000.0 | 3.33 |
2020-05-20 | 3.37 | 3.16 | 3.26 | 3.28 | 21103700.0 | 3.28 |
2020-05-19 | 3.47 | 3.24 | 3.47 | 3.25 | 19093100.0 | 3.25 |
2020-05-18 | 3.57 | 3.34 | 3.5 | 3.42 | 20719000.0 | 3.42 |
2020-05-15 | 3.42 | 3.22 | 3.36 | 3.29 | 19394400.0 | 3.29 |
2020-05-14 | 3.72 | 3.27 | 3.72 | 3.36 | 21991600.0 | 3.36 |
2020-05-13 | 4.14 | 3.6 | 4.08 | 3.66 | 27807900.0 | 3.66 |
2020-05-12 | 4.92 | 4.31 | 4.9 | 4.33 | 15458600.0 | 4.33 |
2020-05-11 | 5.73 | 4.76 | 5.72 | 4.78 | 22850700.0 | 4.78 |
2020-05-08 | 5.3 | 5.02 | 5.1 | 5.2 | 10291700.0 | 5.2 |
2020-05-07 | 5.19 | 4.89 | 4.97 | 4.93 | 7335000.0 | 4.93 |
2020-05-06 | 5.33 | 4.87 | 5.27 | 4.89 | 5103000.0 | 4.89 |
2020-05-05 | 5.45 | 5.2 | 5.44 | 5.23 | 8258500.0 | 5.23 |
2020-05-04 | 5.42 | 4.86 | 5.03 | 5.33 | 12285700.0 | 5.33 |
2020-05-01 | 5.39 | 5.1 | 5.33 | 5.18 | 6178500.0 | 5.18 |
2020-04-30 | 5.5 | 5.22 | 5.45 | 5.45 | 9426700.0 | 5.45 |
2020-04-29 | 5.97 | 5.29 | 5.95 | 5.46 | 31573500.0 | 5.46 |
2020-04-28 | 5.88 | 5.54 | 5.76 | 5.81 | 21306600.0 | 5.81 |
2020-04-27 | 6.2 | 5.39 | 6.0 | 5.44 | 15681400.0 | 5.44 |
2020-04-24 | 6.36 | 5.92 | 5.98 | 6.27 | 12160800.0 | 6.27 |
2020-04-23 | 6.07 | 5.5 | 5.55 | 5.93 | 4615400.0 | 5.93 |
2020-04-22 | 5.92 | 5.36 | 5.84 | 5.59 | 3506100.0 | 5.59 |
2020-04-21 | 5.77 | 5.32 | 5.5 | 5.67 | 4115600.0 | 5.67 |
2020-04-20 | 5.95 | 5.33 | 5.58 | 5.68 | 4538600.0 | 5.68 |
2020-04-17 | 6.1 | 5.59 | 5.9 | 5.75 | 4893500.0 | 5.75 |
2020-04-16 | 5.75 | 5.52 | 5.72 | 5.72 | 3805600.0 | 5.72 |
2020-04-15 | 5.97 | 5.61 | 5.95 | 5.78 | 4693000.0 | 5.78 |
2020-04-14 | 6.42 | 5.86 | 5.95 | 6.29 | 5688900.0 | 6.29 |
2020-04-13 | 5.99 | 5.51 | 5.99 | 5.79 | 4390100.0 | 5.79 |
2020-04-09 | 6.35 | 5.97 | 6.19 | 6.02 | 7429200.0 | 6.02 |
2020-04-08 | 5.95 | 5.68 | 5.78 | 5.88 | 6209200.0 | 5.88 |
2020-04-07 | 6.57 | 5.44 | 5.5 | 5.56 | 9645700.0 | 5.56 |
2020-04-06 | 5.25 | 4.82 | 5.06 | 5.0 | 5940800.0 | 5.0 |
2020-04-03 | 4.66 | 4.3 | 4.48 | 4.6 | 5974300.0 | 4.6 |
2020-04-02 | 5.22 | 4.27 | 4.54 | 4.46 | 9251300.0 | 4.46 |
2020-04-01 | 4.97 | 4.44 | 4.96 | 4.46 | 9980800.0 | 4.46 |
2020-03-31 | 5.79 | 5.05 | 5.54 | 5.16 | 6877000.0 | 5.16 |
2020-03-30 | 6.23 | 5.17 | 6.17 | 5.41 | 7549000.0 | 5.41 |
2020-03-27 | 6.57 | 5.91 | 6.35 | 6.31 | 8175300.0 | 6.31 |
2020-03-26 | 7.36 | 5.4 | 5.46 | 6.68 | 14299000.0 | 6.68 |
2020-03-25 | 5.63 | 4.61 | 5.16 | 5.38 | 9569000.0 | 5.38 |
2020-03-24 | 6.02 | 5.01 | 5.65 | 5.1 | 11382000.0 | 5.1 |
2020-03-23 | 5.48 | 4.38 | 4.46 | 5.15 | 10417100.0 | 5.15 |
2020-03-20 | 4.85 | 3.8 | 4.16 | 4.48 | 15650300.0 | 4.48 |
2020-03-19 | 4.28 | 3.37 | 3.97 | 4.02 | 14953400.0 | 4.02 |
2020-03-18 | 5.05 | 3.02 | 5.04 | 3.74 | 15539000.0 | 3.74 |
2020-03-17 | 6.1 | 4.97 | 5.96 | 5.45 | 11207600.0 | 5.45 |
2020-03-16 | 7.0 | 5.87 | 6.82 | 5.92 | 8499300.0 | 5.92 |
2020-03-13 | 7.81 | 6.77 | 6.79 | 7.77 | 10497900.0 | 7.77 |
2020-03-12 | 6.99 | 6.02 | 6.89 | 6.3 | 7080500.0 | 6.3 |
2020-03-11 | 7.91 | 7.41 | 7.79 | 7.44 | 7693800.0 | 7.44 |
2020-03-10 | 8.11 | 7.51 | 7.93 | 8.01 | 4641300.0 | 8.01 |
2020-03-09 | 8.31 | 7.65 | 8.09 | 7.67 | 3691300.0 | 7.67 |
2020-03-06 | 9.1 | 8.5 | 8.62 | 8.6 | 5324900.0 | 8.6 |
2020-03-05 | 9.08 | 8.79 | 8.86 | 8.91 | 6172100.0 | 8.91 |
2020-03-04 | 9.21 | 8.84 | 8.95 | 9.2 | 4245900.0 | 9.2 |
2020-03-03 | 9.44 | 8.82 | 9.36 | 8.86 | 6919000.0 | 8.86 |
2020-03-02 | 9.31 | 8.9 | 9.28 | 9.3 | 7867900.0 | 9.3 |
2020-02-28 | 9.65 | 9.14 | 9.29 | 9.23 | 9857500.0 | 9.23 |
2020-02-27 | 10.06 | 9.5 | 9.93 | 9.67 | 6937200.0 | 9.67 |
2020-02-26 | 10.51 | 10.02 | 10.48 | 10.03 | 7424200.0 | 10.03 |
2020-02-25 | 10.76 | 10.33 | 10.72 | 10.45 | 7090300.0 | 10.45 |
2020-02-24 | 10.93 | 10.65 | 10.9 | 10.7 | 4718600.0 | 10.7 |
2020-02-21 | 11.39 | 11.17 | 11.37 | 11.24 | 2964000.0 | 11.24 |
2020-02-20 | 11.54 | 11.32 | 11.45 | 11.42 | 4116800.0 | 11.42 |
2020-02-19 | 11.78 | 11.42 | 11.71 | 11.49 | 3700500.0 | 11.49 |
2020-02-18 | 11.68 | 11.43 | 11.52 | 11.54 | 3235600.0 | 11.54 |