名前 | Mizuho Financial Group Inc. Sponosred ADR (Japan) |
ティッカー | MFG |
国 | Japan |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 3.08 | 3.04 | 3.05 | 3.06 | 483400.0 | 3.06 |
2021-02-12 | 2.98 | 2.93 | 2.93 | 2.98 | 276700.0 | 2.98 |
2021-02-11 | 2.92 | 2.9 | 2.9 | 2.92 | 219200.0 | 2.92 |
2021-02-10 | 2.92 | 2.88 | 2.9 | 2.9 | 248300.0 | 2.9 |
2021-02-09 | 2.94 | 2.91 | 2.93 | 2.93 | 411200.0 | 2.93 |
2021-02-08 | 2.97 | 2.88 | 2.88 | 2.96 | 445100.0 | 2.96 |
2021-02-05 | 2.88 | 2.83 | 2.84 | 2.87 | 353300.0 | 2.87 |
2021-02-04 | 2.82 | 2.78 | 2.78 | 2.81 | 448200.0 | 2.81 |
2021-02-03 | 2.8 | 2.74 | 2.76 | 2.79 | 248600.0 | 2.79 |
2021-02-02 | 2.74 | 2.71 | 2.72 | 2.74 | 317600.0 | 2.74 |
2021-02-01 | 2.76 | 2.7 | 2.71 | 2.76 | 328000.0 | 2.76 |
2021-01-29 | 2.69 | 2.65 | 2.68 | 2.69 | 677600.0 | 2.69 |
2021-01-28 | 2.75 | 2.69 | 2.69 | 2.73 | 431600.0 | 2.73 |
2021-01-27 | 2.69 | 2.64 | 2.68 | 2.65 | 312400.0 | 2.65 |
2021-01-26 | 2.72 | 2.69 | 2.69 | 2.72 | 278000.0 | 2.72 |
2021-01-25 | 2.69 | 2.64 | 2.67 | 2.67 | 369100.0 | 2.67 |
2021-01-22 | 2.71 | 2.68 | 2.7 | 2.69 | 224700.0 | 2.69 |
2021-01-21 | 2.74 | 2.68 | 2.73 | 2.71 | 334400.0 | 2.71 |
2021-01-20 | 2.74 | 2.71 | 2.72 | 2.74 | 218500.0 | 2.74 |
2021-01-19 | 2.79 | 2.73 | 2.77 | 2.74 | 1041400.0 | 2.74 |
2021-01-15 | 2.78 | 2.74 | 2.76 | 2.77 | 431900.0 | 2.77 |
2021-01-14 | 2.83 | 2.78 | 2.78 | 2.83 | 330600.0 | 2.83 |
2021-01-13 | 2.8 | 2.76 | 2.77 | 2.79 | 208200.0 | 2.79 |
2021-01-12 | 2.8 | 2.74 | 2.74 | 2.8 | 395600.0 | 2.8 |
2021-01-11 | 2.78 | 2.73 | 2.75 | 2.76 | 378600.0 | 2.76 |
2021-01-08 | 2.76 | 2.71 | 2.75 | 2.76 | 512700.0 | 2.76 |
2021-01-07 | 2.72 | 2.68 | 2.7 | 2.72 | 248800.0 | 2.72 |
2021-01-06 | 2.68 | 2.61 | 2.61 | 2.67 | 550100.0 | 2.67 |
2021-01-05 | 2.57 | 2.55 | 2.56 | 2.57 | 272000.0 | 2.57 |
2021-01-04 | 2.57 | 2.52 | 2.56 | 2.55 | 456800.0 | 2.55 |
2020-12-31 | 2.57 | 2.54 | 2.56 | 2.55 | 220400.0 | 2.55 |
2020-12-30 | 2.57 | 2.53 | 2.56 | 2.53 | 249500.0 | 2.53 |
2020-12-29 | 2.58 | 2.52 | 2.52 | 2.56 | 720400.0 | 2.56 |
2020-12-28 | 2.55 | 2.51 | 2.54 | 2.52 | 344300.0 | 2.52 |
2020-12-24 | 2.55 | 2.51 | 2.54 | 2.51 | 206600.0 | 2.51 |
2020-12-23 | 2.56 | 2.52 | 2.52 | 2.53 | 357400.0 | 2.53 |
2020-12-22 | 2.56 | 2.52 | 2.55 | 2.54 | 511400.0 | 2.54 |
2020-12-21 | 2.56 | 2.53 | 2.54 | 2.54 | 430900.0 | 2.54 |
2020-12-18 | 2.58 | 2.54 | 2.57 | 2.57 | 658100.0 | 2.57 |
2020-12-17 | 2.58 | 2.56 | 2.57 | 2.56 | 351100.0 | 2.56 |
2020-12-16 | 2.59 | 2.55 | 2.56 | 2.56 | 578500.0 | 2.56 |
2020-12-15 | 2.6 | 2.56 | 2.59 | 2.57 | 601000.0 | 2.57 |
2020-12-14 | 2.62 | 2.56 | 2.6 | 2.58 | 280700.0 | 2.58 |
2020-12-11 | 2.59 | 2.56 | 2.58 | 2.57 | 432100.0 | 2.57 |
2020-12-10 | 2.57 | 2.52 | 2.53 | 2.56 | 1067700.0 | 2.56 |
2020-12-09 | 2.55 | 2.52 | 2.54 | 2.52 | 192400.0 | 2.52 |
2020-12-08 | 2.57 | 2.55 | 2.56 | 2.55 | 288500.0 | 2.55 |
2020-12-07 | 2.61 | 2.58 | 2.61 | 2.58 | 347200.0 | 2.58 |
2020-12-04 | 2.64 | 2.61 | 2.61 | 2.64 | 538900.0 | 2.64 |
2020-12-03 | 2.65 | 2.61 | 2.64 | 2.61 | 635200.0 | 2.61 |
2020-12-02 | 2.63 | 2.59 | 2.6 | 2.62 | 487000.0 | 2.62 |
2020-12-01 | 2.63 | 2.59 | 2.62 | 2.6 | 670900.0 | 2.6 |
2020-11-30 | 2.64 | 2.56 | 2.61 | 2.56 | 775300.0 | 2.56 |
2020-11-27 | 2.7 | 2.65 | 2.69 | 2.67 | 192200.0 | 2.67 |
2020-11-25 | 2.74 | 2.7 | 2.72 | 2.72 | 318500.0 | 2.72 |
2020-11-24 | 2.81 | 2.75 | 2.77 | 2.8 | 278100.0 | 2.8 |
2020-11-23 | 2.81 | 2.78 | 2.79 | 2.79 | 200200.0 | 2.79 |
2020-11-20 | 2.78 | 2.75 | 2.75 | 2.77 | 125700.0 | 2.77 |
2020-11-19 | 2.75 | 2.72 | 2.72 | 2.74 | 258700.0 | 2.74 |
2020-11-18 | 2.76 | 2.71 | 2.73 | 2.71 | 427400.0 | 2.71 |
2020-11-17 | 2.77 | 2.72 | 2.72 | 2.75 | 404200.0 | 2.75 |
2020-11-16 | 2.8 | 2.74 | 2.78 | 2.75 | 364800.0 | 2.75 |
2020-11-13 | 2.73 | 2.68 | 2.7 | 2.7 | 247800.0 | 2.7 |
2020-11-12 | 2.77 | 2.72 | 2.74 | 2.72 | 162400.0 | 2.72 |
2020-11-11 | 2.8 | 2.76 | 2.78 | 2.77 | 484100.0 | 2.77 |
2020-11-10 | 2.78 | 2.71 | 2.71 | 2.74 | 909800.0 | 2.74 |
2020-11-09 | 2.77 | 2.69 | 2.71 | 2.71 | 633200.0 | 2.71 |
2020-11-06 | 2.63 | 2.59 | 2.61 | 2.62 | 309800.0 | 2.62 |
2020-11-05 | 2.6 | 2.56 | 2.56 | 2.6 | 299300.0 | 2.6 |
2020-11-04 | 2.61 | 2.56 | 2.58 | 2.59 | 310200.0 | 2.59 |
2020-11-03 | 2.64 | 2.61 | 2.61 | 2.63 | 273000.0 | 2.63 |
2020-11-02 | 2.58 | 2.52 | 2.53 | 2.56 | 562900.0 | 2.56 |
2020-10-30 | 2.5 | 2.44 | 2.45 | 2.48 | 391000.0 | 2.48 |
2020-10-29 | 2.46 | 2.41 | 2.43 | 2.44 | 575500.0 | 2.44 |
2020-10-28 | 2.43 | 2.39 | 2.42 | 2.4 | 331700.0 | 2.4 |
2020-10-27 | 2.48 | 2.44 | 2.48 | 2.45 | 344300.0 | 2.45 |
2020-10-26 | 2.51 | 2.44 | 2.5 | 2.49 | 542000.0 | 2.49 |
2020-10-23 | 2.55 | 2.52 | 2.53 | 2.53 | 525000.0 | 2.53 |
2020-10-22 | 2.53 | 2.48 | 2.51 | 2.52 | 619700.0 | 2.52 |
2020-10-21 | 2.51 | 2.47 | 2.47 | 2.5 | 291100.0 | 2.5 |
2020-10-20 | 2.48 | 2.43 | 2.45 | 2.44 | 392900.0 | 2.44 |
2020-10-19 | 2.49 | 2.44 | 2.47 | 2.47 | 406500.0 | 2.47 |
2020-10-16 | 2.5 | 2.46 | 2.46 | 2.49 | 323800.0 | 2.49 |
2020-10-15 | 2.48 | 2.43 | 2.46 | 2.48 | 368900.0 | 2.48 |
2020-10-14 | 2.49 | 2.44 | 2.48 | 2.45 | 422800.0 | 2.45 |
2020-10-13 | 2.53 | 2.48 | 2.52 | 2.48 | 305800.0 | 2.48 |
2020-10-12 | 2.53 | 2.49 | 2.53 | 2.51 | 340200.0 | 2.51 |
2020-10-09 | 2.54 | 2.51 | 2.53 | 2.51 | 192100.0 | 2.51 |
2020-10-08 | 2.57 | 2.53 | 2.55 | 2.54 | 199200.0 | 2.54 |
2020-10-07 | 2.56 | 2.53 | 2.53 | 2.54 | 149100.0 | 2.54 |
2020-10-06 | 2.55 | 2.5 | 2.54 | 2.5 | 524100.0 | 2.5 |
2020-10-05 | 2.58 | 2.55 | 2.57 | 2.55 | 376700.0 | 2.55 |
2020-10-02 | 2.57 | 2.52 | 2.54 | 2.52 | 393200.0 | 2.52 |
2020-10-01 | 2.6 | 2.53 | 2.54 | 2.53 | 313800.0 | 2.53 |
2020-09-30 | 2.58 | 2.51 | 2.52 | 2.55 | 485100.0 | 2.55 |
2020-09-29 | 2.62 | 2.58 | 2.62 | 2.58 | 199100.0 | 2.58 |
2020-09-28 | 2.71 | 2.67 | 2.68 | 2.71 | 166500.0 | 2.71 |
2020-09-25 | 2.67 | 2.61 | 2.62 | 2.66 | 246500.0 | 2.66 |
2020-09-24 | 2.65 | 2.62 | 2.65 | 2.63 | 357200.0 | 2.63 |
2020-09-23 | 2.69 | 2.64 | 2.67 | 2.64 | 546200.0 | 2.64 |
2020-09-22 | 2.65 | 2.61 | 2.65 | 2.63 | 120800.0 | 2.63 |
2020-09-21 | 2.64 | 2.61 | 2.64 | 2.63 | 188700.0 | 2.63 |
2020-09-18 | 2.71 | 2.67 | 2.7 | 2.69 | 299400.0 | 2.69 |
2020-09-17 | 2.71 | 2.65 | 2.65 | 2.7 | 111700.0 | 2.7 |
2020-09-16 | 2.69 | 2.65 | 2.69 | 2.65 | 160700.0 | 2.65 |
2020-09-15 | 2.73 | 2.69 | 2.72 | 2.71 | 216500.0 | 2.71 |
2020-09-14 | 2.72 | 2.69 | 2.71 | 2.69 | 236600.0 | 2.69 |
2020-09-11 | 2.72 | 2.69 | 2.7 | 2.72 | 124700.0 | 2.72 |
2020-09-10 | 2.71 | 2.67 | 2.7 | 2.69 | 301400.0 | 2.69 |
2020-09-09 | 2.68 | 2.65 | 2.67 | 2.68 | 113500.0 | 2.68 |
2020-09-08 | 2.72 | 2.68 | 2.72 | 2.69 | 109900.0 | 2.69 |
2020-09-04 | 2.75 | 2.7 | 2.72 | 2.74 | 137600.0 | 2.74 |
2020-09-03 | 2.76 | 2.69 | 2.73 | 2.71 | 158400.0 | 2.71 |
2020-09-02 | 2.75 | 2.72 | 2.72 | 2.74 | 172300.0 | 2.74 |
2020-09-01 | 2.74 | 2.7 | 2.72 | 2.74 | 72000.0 | 2.74 |
2020-08-31 | 2.77 | 2.72 | 2.73 | 2.74 | 178600.0 | 2.74 |
2020-08-28 | 2.78 | 2.75 | 2.76 | 2.78 | 123700.0 | 2.78 |
2020-08-27 | 2.72 | 2.69 | 2.72 | 2.71 | 125500.0 | 2.71 |
2020-08-26 | 2.77 | 2.73 | 2.76 | 2.76 | 163600.0 | 2.76 |
2020-08-25 | 2.75 | 2.73 | 2.73 | 2.75 | 380100.0 | 2.75 |
2020-08-24 | 2.72 | 2.67 | 2.68 | 2.7 | 770100.0 | 2.7 |
2020-08-21 | 2.7 | 2.66 | 2.68 | 2.69 | 276600.0 | 2.69 |
2020-08-20 | 2.72 | 2.7 | 2.71 | 2.72 | 182300.0 | 2.72 |
2020-08-19 | 2.76 | 2.71 | 2.71 | 2.73 | 556800.0 | 2.73 |
2020-08-18 | 2.72 | 2.69 | 2.71 | 2.71 | 404900.0 | 2.71 |
2020-08-17 | 2.73 | 2.7 | 2.72 | 2.72 | 270200.0 | 2.72 |
2020-08-14 | 2.72 | 2.69 | 2.71 | 2.71 | 181200.0 | 2.71 |
2020-08-13 | 2.73 | 2.71 | 2.73 | 2.73 | 305300.0 | 2.73 |
2020-08-12 | 2.74 | 2.7 | 2.72 | 2.72 | 726000.0 | 2.72 |
2020-08-11 | 2.7 | 2.65 | 2.67 | 2.66 | 548400.0 | 2.66 |
2020-08-10 | 2.58 | 2.54 | 2.55 | 2.57 | 356600.0 | 2.57 |
2020-08-07 | 2.56 | 2.51 | 2.53 | 2.55 | 500400.0 | 2.55 |
2020-08-06 | 2.55 | 2.51 | 2.51 | 2.55 | 265700.0 | 2.55 |
2020-08-05 | 2.59 | 2.56 | 2.58 | 2.57 | 460700.0 | 2.57 |
2020-08-04 | 2.61 | 2.52 | 2.53 | 2.61 | 759800.0 | 2.61 |
2020-08-03 | 2.51 | 2.46 | 2.48 | 2.49 | 512500.0 | 2.49 |
2020-07-31 | 2.52 | 2.46 | 2.49 | 2.5 | 282300.0 | 2.5 |
2020-07-30 | 2.57 | 2.53 | 2.54 | 2.56 | 217800.0 | 2.56 |
2020-07-29 | 2.67 | 2.63 | 2.64 | 2.65 | 280800.0 | 2.65 |
2020-07-28 | 2.7 | 2.62 | 2.67 | 2.67 | 1234900.0 | 2.67 |
2020-07-27 | 2.65 | 2.61 | 2.63 | 2.63 | 296300.0 | 2.63 |
2020-07-24 | 2.56 | 2.51 | 2.54 | 2.54 | 782400.0 | 2.54 |
2020-07-23 | 2.57 | 2.52 | 2.57 | 2.55 | 254400.0 | 2.55 |
2020-07-22 | 2.58 | 2.55 | 2.55 | 2.55 | 244900.0 | 2.55 |
2020-07-21 | 2.57 | 2.53 | 2.54 | 2.57 | 705300.0 | 2.57 |
2020-07-20 | 2.57 | 2.53 | 2.56 | 2.56 | 768200.0 | 2.56 |
2020-07-17 | 2.56 | 2.53 | 2.56 | 2.53 | 397700.0 | 2.53 |
2020-07-16 | 2.6 | 2.53 | 2.56 | 2.59 | 595200.0 | 2.59 |
2020-07-15 | 2.57 | 2.53 | 2.55 | 2.57 | 370300.0 | 2.57 |
2020-07-14 | 2.53 | 2.48 | 2.48 | 2.52 | 248800.0 | 2.52 |
2020-07-13 | 2.5 | 2.46 | 2.49 | 2.47 | 306600.0 | 2.47 |
2020-07-10 | 2.48 | 2.43 | 2.46 | 2.47 | 243100.0 | 2.47 |
2020-07-09 | 2.46 | 2.42 | 2.45 | 2.46 | 420600.0 | 2.46 |
2020-07-08 | 2.46 | 2.43 | 2.45 | 2.44 | 206200.0 | 2.44 |
2020-07-07 | 2.49 | 2.46 | 2.48 | 2.47 | 420600.0 | 2.47 |
2020-07-06 | 2.53 | 2.49 | 2.52 | 2.49 | 528100.0 | 2.49 |
2020-07-02 | 2.51 | 2.46 | 2.48 | 2.49 | 452700.0 | 2.49 |
2020-07-01 | 2.44 | 2.42 | 2.44 | 2.43 | 182500.0 | 2.43 |
2020-06-30 | 2.47 | 2.43 | 2.46 | 2.47 | 705000.0 | 2.47 |
2020-06-29 | 2.47 | 2.43 | 2.44 | 2.45 | 290600.0 | 2.45 |
2020-06-26 | 2.47 | 2.42 | 2.47 | 2.43 | 264400.0 | 2.43 |
2020-06-25 | 2.46 | 2.42 | 2.44 | 2.45 | 492200.0 | 2.45 |
2020-06-24 | 2.52 | 2.43 | 2.52 | 2.46 | 226300.0 | 2.46 |
2020-06-23 | 3.08 | 2.51 | 2.54 | 2.54 | 1624900.0 | 2.54 |
2020-06-22 | 2.53 | 2.49 | 2.5 | 2.5 | 376900.0 | 2.5 |
2020-06-19 | 2.53 | 2.48 | 2.52 | 2.49 | 405800.0 | 2.49 |
2020-06-18 | 2.55 | 2.5 | 2.54 | 2.53 | 764500.0 | 2.53 |
2020-06-17 | 2.59 | 2.54 | 2.58 | 2.54 | 592300.0 | 2.54 |
2020-06-16 | 2.58 | 2.52 | 2.56 | 2.55 | 487700.0 | 2.55 |
2020-06-15 | 2.54 | 2.46 | 2.48 | 2.54 | 776100.0 | 2.54 |
2020-06-12 | 2.53 | 2.48 | 2.51 | 2.52 | 762300.0 | 2.52 |
2020-06-11 | 2.51 | 2.43 | 2.51 | 2.46 | 853400.0 | 2.46 |
2020-06-10 | 2.65 | 2.6 | 2.62 | 2.62 | 678100.0 | 2.62 |
2020-06-09 | 2.67 | 2.64 | 2.65 | 2.64 | 584200.0 | 2.64 |
2020-06-08 | 2.71 | 2.65 | 2.65 | 2.7 | 338700.0 | 2.7 |
2020-06-05 | 2.61 | 2.55 | 2.55 | 2.59 | 611200.0 | 2.59 |
2020-06-04 | 2.52 | 2.47 | 2.48 | 2.5 | 730300.0 | 2.5 |
2020-06-03 | 2.52 | 2.48 | 2.48 | 2.49 | 867600.0 | 2.49 |
2020-06-02 | 2.52 | 2.43 | 2.49 | 2.46 | 1801000.0 | 2.46 |
2020-06-01 | 2.48 | 2.45 | 2.47 | 2.47 | 402800.0 | 2.47 |
2020-05-29 | 2.49 | 2.44 | 2.49 | 2.49 | 650600.0 | 2.49 |
2020-05-28 | 2.53 | 2.49 | 2.51 | 2.51 | 544500.0 | 2.51 |
2020-05-27 | 2.46 | 2.4 | 2.42 | 2.45 | 1287900.0 | 2.45 |
2020-05-26 | 2.39 | 2.33 | 2.35 | 2.36 | 717900.0 | 2.36 |
2020-05-22 | 2.27 | 2.23 | 2.27 | 2.23 | 1102100.0 | 2.23 |
2020-05-21 | 2.31 | 2.27 | 2.29 | 2.27 | 457800.0 | 2.27 |
2020-05-20 | 2.31 | 2.27 | 2.28 | 2.28 | 927700.0 | 2.28 |
2020-05-19 | 2.3 | 2.21 | 2.29 | 2.23 | 2876600.0 | 2.23 |
2020-05-18 | 2.31 | 2.25 | 2.26 | 2.3 | 1528500.0 | 2.3 |
2020-05-15 | 2.3 | 2.25 | 2.29 | 2.25 | 565900.0 | 2.25 |
2020-05-14 | 2.25 | 2.2 | 2.23 | 2.24 | 633900.0 | 2.24 |
2020-05-13 | 2.3 | 2.26 | 2.28 | 2.26 | 732100.0 | 2.26 |
2020-05-12 | 2.29 | 2.24 | 2.27 | 2.25 | 1143100.0 | 2.25 |
2020-05-11 | 2.33 | 2.25 | 2.31 | 2.29 | 690900.0 | 2.29 |
2020-05-08 | 2.31 | 2.28 | 2.3 | 2.29 | 433600.0 | 2.29 |
2020-05-07 | 2.25 | 2.21 | 2.21 | 2.23 | 1280600.0 | 2.23 |
2020-05-06 | 2.29 | 2.23 | 2.29 | 2.26 | 430500.0 | 2.26 |
2020-05-05 | 2.31 | 2.24 | 2.3 | 2.27 | 918900.0 | 2.27 |
2020-05-04 | 2.27 | 2.24 | 2.27 | 2.25 | 812000.0 | 2.25 |
2020-05-01 | 2.31 | 2.27 | 2.31 | 2.3 | 500600.0 | 2.3 |
2020-04-30 | 2.4 | 2.34 | 2.4 | 2.34 | 1028100.0 | 2.34 |
2020-04-29 | 2.45 | 2.4 | 2.4 | 2.41 | 826300.0 | 2.41 |
2020-04-28 | 2.4 | 2.34 | 2.38 | 2.34 | 1564800.0 | 2.34 |
2020-04-27 | 2.36 | 2.31 | 2.33 | 2.34 | 1022700.0 | 2.34 |
2020-04-24 | 2.31 | 2.26 | 2.31 | 2.29 | 1011900.0 | 2.29 |
2020-04-23 | 2.32 | 2.28 | 2.29 | 2.29 | 895400.0 | 2.29 |
2020-04-22 | 2.27 | 2.25 | 2.27 | 2.25 | 413200.0 | 2.25 |
2020-04-21 | 2.28 | 2.23 | 2.24 | 2.24 | 2897300.0 | 2.24 |
2020-04-20 | 2.31 | 2.27 | 2.27 | 2.28 | 928900.0 | 2.28 |
2020-04-17 | 2.28 | 2.22 | 2.24 | 2.26 | 1210900.0 | 2.26 |
2020-04-16 | 2.26 | 2.21 | 2.26 | 2.24 | 1143000.0 | 2.24 |
2020-04-15 | 2.33 | 2.28 | 2.31 | 2.29 | 1899100.0 | 2.29 |
2020-04-14 | 2.47 | 2.36 | 2.4 | 2.4 | 4786200.0 | 2.4 |
2020-04-13 | 2.35 | 2.28 | 2.35 | 2.32 | 818300.0 | 2.32 |
2020-04-09 | 2.35 | 2.28 | 2.3 | 2.32 | 988300.0 | 2.32 |
2020-04-08 | 2.33 | 2.25 | 2.31 | 2.29 | 1402700.0 | 2.29 |
2020-04-07 | 2.42 | 2.29 | 2.29 | 2.33 | 3397500.0 | 2.33 |
2020-04-06 | 2.3 | 2.2 | 2.2 | 2.27 | 2291600.0 | 2.27 |
2020-04-03 | 2.2 | 2.1 | 2.2 | 2.16 | 998800.0 | 2.16 |
2020-04-02 | 2.28 | 2.16 | 2.18 | 2.24 | 1561400.0 | 2.24 |
2020-04-01 | 2.27 | 2.2 | 2.24 | 2.23 | 407200.0 | 2.23 |
2020-03-31 | 2.36 | 2.22 | 2.27 | 2.31 | 1443400.0 | 2.31 |
2020-03-30 | 2.48 | 2.29 | 2.36 | 2.41 | 2398200.0 | 2.41 |
2020-03-27 | 2.46 | 2.38 | 2.42 | 2.43 | 566800.0 | 2.36 |
2020-03-26 | 2.48 | 2.42 | 2.42 | 2.48 | 592400.0 | 2.41 |
2020-03-25 | 2.44 | 2.33 | 2.35 | 2.37 | 809500.0 | 2.3 |
2020-03-24 | 2.34 | 2.27 | 2.3 | 2.33 | 1267800.0 | 2.26 |
2020-03-23 | 2.22 | 2.13 | 2.21 | 2.13 | 1043800.0 | 2.07 |
2020-03-20 | 2.33 | 2.19 | 2.28 | 2.2 | 773400.0 | 2.14 |
2020-03-19 | 2.3 | 2.2 | 2.21 | 2.22 | 1259400.0 | 2.16 |
2020-03-18 | 2.14 | 2.05 | 2.08 | 2.13 | 1392800.0 | 2.07 |
2020-03-17 | 2.16 | 2.03 | 2.04 | 2.13 | 2321300.0 | 2.07 |
2020-03-16 | 2.13 | 1.96 | 2.05 | 2.0 | 1895800.0 | 1.94 |
2020-03-13 | 2.18 | 2.07 | 2.1 | 2.14 | 1397300.0 | 2.08 |
2020-03-12 | 2.15 | 2.08 | 2.11 | 2.09 | 2046000.0 | 2.03 |
2020-03-11 | 2.33 | 2.26 | 2.32 | 2.26 | 1398400.0 | 2.2 |
2020-03-10 | 2.32 | 2.16 | 2.3 | 2.29 | 2627400.0 | 2.23 |
2020-03-09 | 2.24 | 2.1 | 2.22 | 2.22 | 1300200.0 | 2.16 |
2020-03-06 | 2.56 | 2.51 | 2.51 | 2.52 | 1630100.0 | 2.45 |
2020-03-05 | 2.61 | 2.57 | 2.59 | 2.58 | 1158400.0 | 2.51 |
2020-03-04 | 2.64 | 2.59 | 2.62 | 2.61 | 949300.0 | 2.54 |
2020-03-03 | 2.65 | 2.55 | 2.65 | 2.62 | 8163500.0 | 2.55 |
2020-03-02 | 2.66 | 2.61 | 2.61 | 2.64 | 911000.0 | 2.57 |
2020-02-28 | 2.67 | 2.61 | 2.65 | 2.65 | 1526000.0 | 2.57 |
2020-02-27 | 2.71 | 2.66 | 2.7 | 2.67 | 1064700.0 | 2.59 |
2020-02-26 | 2.76 | 2.7 | 2.75 | 2.73 | 1467900.0 | 2.65 |
2020-02-25 | 2.78 | 2.7 | 2.78 | 2.72 | 1370900.0 | 2.64 |
2020-02-24 | 2.76 | 2.73 | 2.76 | 2.74 | 615600.0 | 2.66 |
2020-02-21 | 2.84 | 2.79 | 2.84 | 2.79 | 400400.0 | 2.71 |
2020-02-20 | 2.84 | 2.8 | 2.83 | 2.81 | 257200.0 | 2.73 |
2020-02-19 | 2.87 | 2.83 | 2.86 | 2.83 | 428000.0 | 2.75 |
2020-02-18 | 2.9 | 2.87 | 2.88 | 2.87 | 265200.0 | 2.79 |