Soitec

SOIT
🏛️ france →
38.31
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 38.07 38.07 37.87 37.87 5.2K
09:01 37.74 37.83 37.74 37.77 0.7K
09:02 37.83 37.83 37.83 37.83 0.1K
09:03 37.83 37.83 37.83 37.83 0.5K
09:04 37.83 37.83 37.83 37.83 0.0K
09:05 37.86 37.93 37.81 37.93 0.2K
09:06 38.02 38.02 38.02 38.02 0.0K
09:07 38.04 38.04 37.98 38.01 1.2K
09:08 38.04 38.04 38.04 38.04 0.1K
09:09 38.04 38.04 38.00 38.00 0.2K
09:10 38.04 38.04 38.00 38.00 0.5K
09:11 37.99 38.05 37.99 38.05 2.0K
09:12 38.04 38.04 38.04 38.04 0.6K
09:13 37.97 37.97 37.97 37.97 0.1K
09:14 38.03 38.11 37.98 38.11 2.2K
09:15 38.10 38.10 38.03 38.03 0.1K
09:16 37.99 37.99 37.99 37.99 0.0K
09:18 38.00 38.00 38.00 38.00 0.5K
09:19 38.04 38.11 38.04 38.11 0.1K
09:20 38.08 38.09 38.08 38.09 0.0K
09:21 38.17 38.17 38.17 38.17 0.3K
09:22 38.27 38.27 38.23 38.23 0.1K
09:23 38.21 38.21 38.21 38.21 0.0K
09:24 38.15 38.15 38.12 38.12 0.1K
09:25 38.09 38.09 38.09 38.09 0.0K
09:28 38.09 38.09 38.09 38.09 0.0K
09:30 38.20 38.33 38.20 38.26 0.8K
09:31 38.25 38.38 38.25 38.36 0.5K
09:32 38.28 38.28 38.28 38.28 1.2K
09:33 38.26 38.26 38.26 38.26 0.1K
09:34 38.24 38.50 38.24 38.50 4.1K
09:35 38.55 38.75 38.54 38.64 3.3K
09:36 38.64 38.64 38.55 38.55 0.6K
09:37 38.56 38.61 38.56 38.56 1.5K
09:40 38.61 38.61 38.61 38.61 0.2K
09:41 38.70 38.72 38.70 38.72 0.0K
09:42 38.72 38.75 38.67 38.67 0.8K
09:43 38.69 38.69 38.69 38.69 1.6K
09:44 38.69 38.69 38.67 38.67 0.6K
09:45 38.62 38.63 38.61 38.62 0.2K
09:46 38.69 38.71 38.68 38.70 7.2K
09:48 38.72 38.72 38.70 38.70 2.1K
09:49 38.73 38.82 38.73 38.82 2.4K
09:50 38.83 38.83 38.83 38.83 0.1K
09:51 38.83 38.83 38.71 38.71 1.4K
09:52 38.71 38.71 38.69 38.71 0.1K
09:53 38.67 38.67 38.66 38.66 0.0K
09:54 38.62 38.62 38.56 38.56 0.1K
09:55 38.53 38.54 38.53 38.53 0.2K
09:56 38.49 38.49 38.49 38.49 0.2K
09:59 38.56 38.58 38.56 38.58 0.0K
10:00 38.58 38.58 38.58 38.58 0.0K
10:01 38.55 38.55 38.45 38.47 0.4K
10:02 38.46 38.46 38.46 38.46 0.0K
10:04 38.52 38.55 38.52 38.55 0.0K
10:05 38.58 38.58 38.58 38.58 0.0K
10:06 38.63 38.63 38.63 38.63 0.0K
10:07 38.72 38.72 38.72 38.72 0.0K
10:08 38.70 38.70 38.70 38.70 0.0K
10:09 38.74 38.74 38.71 38.71 0.2K
10:10 38.65 38.65 38.65 38.65 0.1K
10:11 38.66 38.66 38.66 38.66 0.0K
10:12 38.65 38.65 38.65 38.65 0.0K
10:13 38.65 38.67 38.65 38.67 0.0K
10:16 38.75 38.75 38.72 38.72 0.2K
10:18 38.72 38.72 38.68 38.68 0.1K
10:19 38.71 38.71 38.70 38.70 0.0K
10:20 38.66 38.66 38.66 38.66 0.0K
10:21 38.64 38.64 38.63 38.63 0.2K
10:22 38.61 38.61 38.61 38.61 0.0K
10:25 38.61 38.61 38.61 38.61 0.2K
10:28 38.58 38.58 38.53 38.53 0.1K
10:29 38.47 38.52 38.45 38.52 0.1K
10:30 38.49 38.49 38.49 38.49 0.0K
10:31 38.51 38.51 38.48 38.48 0.0K
10:32 38.45 38.50 38.45 38.50 0.3K
10:33 38.52 38.52 38.52 38.52 0.0K
10:34 38.55 38.55 38.50 38.50 0.2K
10:35 38.36 38.36 38.36 38.36 0.9K
10:36 38.30 38.31 38.30 38.31 0.1K
10:39 38.32 38.32 38.32 38.32 0.2K
10:41 38.26 38.32 38.20 38.20 0.2K
10:43 38.13 38.13 38.13 38.13 0.1K
10:44 38.10 38.10 38.10 38.10 0.6K
10:46 38.07 38.07 38.04 38.05 0.1K
10:48 38.00 38.00 38.00 38.00 0.2K
10:49 37.92 37.92 37.92 37.92 0.0K
10:50 37.93 37.98 37.90 37.98 0.3K
10:53 38.00 38.02 38.00 38.02 0.1K
10:55 38.05 38.05 38.03 38.03 0.2K
10:57 38.09 38.09 38.06 38.06 0.0K
10:58 38.06 38.06 38.05 38.05 0.5K
10:59 38.03 38.03 38.03 38.03 0.1K
11:00 38.03 38.03 38.01 38.01 0.2K
11:01 38.00 38.01 37.96 38.01 1.2K
11:03 38.02 38.02 38.02 38.02 0.5K
11:06 38.05 38.05 38.05 38.05 0.0K
11:07 38.10 38.10 38.05 38.05 0.6K
11:10 38.02 38.02 38.02 38.02 0.1K
11:11 37.93 37.93 37.91 37.91 0.3K
11:12 37.97 37.97 37.97 37.97 0.1K
11:13 37.93 37.93 37.90 37.91 0.2K
11:14 37.99 37.99 37.98 37.98 0.0K
11:15 37.99 37.99 37.97 37.97 0.0K
11:16 37.93 37.99 37.93 37.99 0.3K
11:18 37.96 37.96 37.93 37.93 0.0K
11:20 37.86 37.86 37.74 37.74 2.2K
11:21 37.80 37.80 37.80 37.80 0.0K
11:22 37.78 37.78 37.78 37.78 0.1K
11:25 37.80 37.81 37.78 37.78 0.0K
11:26 37.78 37.84 37.77 37.84 0.4K
11:29 37.86 37.86 37.86 37.86 0.0K
11:30 37.82 37.88 37.82 37.88 0.0K
11:33 37.91 37.91 37.91 37.91 0.1K
11:34 37.98 38.00 37.98 37.99 0.7K
11:35 38.01 38.01 38.01 38.01 0.2K
11:37 38.09 38.09 38.09 38.09 0.0K
11:38 38.12 38.34 38.12 38.34 0.4K
11:39 38.31 38.36 38.31 38.36 0.1K
11:40 38.30 38.30 38.22 38.22 0.0K
11:41 38.24 38.24 38.24 38.24 0.0K
11:42 38.23 38.23 38.23 38.23 0.0K
11:43 38.18 38.18 38.18 38.18 0.0K
11:44 38.21 38.22 38.19 38.22 0.1K
11:45 38.21 38.21 38.21 38.21 0.0K
11:54 38.25 38.25 38.25 38.25 0.0K
11:55 38.25 38.26 38.24 38.26 0.1K
11:56 38.33 38.33 38.33 38.33 0.0K
11:57 38.33 38.45 38.33 38.45 0.8K
11:58 38.43 38.43 38.43 38.43 0.1K
12:00 38.43 38.43 38.43 38.43 0.0K
12:01 38.43 38.43 38.42 38.42 0.1K
12:02 38.44 38.44 38.44 38.44 0.0K
12:03 38.46 38.46 38.46 38.46 0.0K
12:04 38.43 38.54 38.43 38.54 1.2K
12:05 38.48 38.56 38.48 38.53 0.2K
12:06 38.55 38.55 38.55 38.55 0.0K
12:07 38.51 38.51 38.51 38.51 0.0K
12:08 38.44 38.46 38.44 38.46 0.1K
12:09 38.43 38.43 38.43 38.43 0.2K
12:10 38.44 38.44 38.43 38.43 0.0K
12:11 38.46 38.46 38.46 38.46 0.0K
12:12 38.50 38.51 38.50 38.51 0.1K
12:13 38.47 38.47 38.47 38.47 0.0K
12:14 38.48 38.49 38.44 38.44 0.5K
12:17 38.48 38.48 38.48 38.48 0.0K
12:19 38.48 38.48 38.44 38.44 0.1K
12:20 38.49 38.49 38.48 38.48 0.0K
12:21 38.53 38.53 38.53 38.53 0.0K
12:24 38.57 38.57 38.57 38.57 0.1K
12:26 38.57 38.57 38.57 38.57 0.0K
12:30 38.62 38.62 38.62 38.62 0.4K
12:31 38.68 38.68 38.68 38.68 0.0K
12:32 38.60 38.60 38.60 38.60 0.2K
12:33 38.54 38.54 38.54 38.54 0.1K
12:36 38.54 38.54 38.53 38.53 0.1K
12:37 38.49 38.49 38.49 38.49 0.2K
12:40 38.46 38.46 38.46 38.46 0.0K
12:43 38.42 38.42 38.42 38.42 0.3K
12:46 38.44 38.44 38.44 38.44 0.1K
12:47 38.44 38.44 38.44 38.44 0.2K
12:49 38.42 38.42 38.42 38.42 0.0K
12:51 38.38 38.38 38.38 38.38 0.1K
12:55 38.40 38.40 38.40 38.40 0.1K
12:57 38.34 38.40 38.34 38.36 0.5K
12:58 38.41 38.41 38.41 38.41 0.1K
13:00 38.43 38.43 38.43 38.43 0.0K
13:01 38.51 38.51 38.51 38.51 0.0K
13:04 38.51 38.51 38.51 38.51 0.5K
13:05 38.47 38.47 38.47 38.47 0.0K
13:07 38.43 38.48 38.43 38.48 0.5K
13:08 38.48 38.48 38.48 38.48 0.0K
13:10 38.49 38.49 38.49 38.49 0.2K
13:12 38.45 38.45 38.45 38.45 0.1K
13:13 38.44 38.44 38.44 38.44 0.0K
13:17 38.47 38.47 38.47 38.47 0.3K
13:18 38.49 38.49 38.47 38.47 0.4K
13:19 38.46 38.53 38.46 38.53 0.4K
13:20 38.59 38.59 38.59 38.59 0.0K
13:21 38.56 38.56 38.56 38.56 0.1K
13:22 38.56 38.56 38.52 38.52 0.4K
13:23 38.47 38.47 38.47 38.47 0.1K
13:29 38.53 38.53 38.53 38.53 0.0K
13:32 38.59 38.59 38.59 38.59 0.0K
13:34 38.65 38.65 38.65 38.65 0.0K
13:37 38.56 38.56 38.56 38.56 0.1K
13:44 38.62 38.62 38.62 38.62 0.0K
13:45 38.60 38.60 38.60 38.60 0.0K
13:48 38.60 38.60 38.60 38.60 0.0K
13:50 38.62 38.62 38.62 38.62 0.1K
13:51 38.64 38.64 38.64 38.64 0.1K
13:52 38.66 38.66 38.66 38.66 0.0K
13:55 38.66 38.66 38.66 38.66 0.0K
13:57 38.70 38.70 38.69 38.69 0.4K
13:58 38.66 38.66 38.64 38.64 0.1K
14:00 38.60 38.64 38.60 38.61 0.1K
14:01 38.60 38.60 38.60 38.60 0.0K
14:02 38.58 38.60 38.58 38.60 0.2K
14:03 38.56 38.56 38.56 38.56 0.0K
14:05 38.55 38.55 38.55 38.55 0.0K
14:06 38.52 38.52 38.52 38.52 0.0K
14:07 38.53 38.53 38.44 38.44 2.9K
14:08 38.46 38.49 38.42 38.42 1.3K
14:09 38.45 38.45 38.35 38.35 2.1K
14:10 38.48 38.49 38.47 38.47 2.2K
14:11 38.45 38.47 38.44 38.44 3.2K
14:12 38.44 38.47 38.44 38.47 0.3K
14:13 38.45 38.45 38.42 38.42 0.7K
14:15 38.38 38.46 38.38 38.46 0.8K
14:17 38.45 38.45 38.45 38.45 0.1K
14:22 38.41 38.41 38.41 38.41 0.3K
14:23 38.42 38.42 38.42 38.42 0.1K
14:24 38.38 38.40 38.35 38.40 0.3K
14:30 38.42 38.43 38.42 38.43 0.2K
14:31 38.50 38.51 38.50 38.51 0.3K
14:35 38.53 38.53 38.51 38.51 0.1K
14:37 38.54 38.54 38.54 38.54 0.0K
14:38 38.66 38.66 38.66 38.66 0.0K
14:43 38.56 38.61 38.56 38.61 0.1K
14:44 38.58 38.58 38.58 38.58 0.0K
14:45 38.51 38.51 38.51 38.51 0.0K
14:46 38.52 38.52 38.52 38.52 0.0K
14:47 38.48 38.48 38.46 38.46 0.1K
14:49 38.46 38.46 38.46 38.46 0.0K
14:50 38.48 38.48 38.45 38.45 0.1K
14:55 38.45 38.45 38.45 38.45 0.1K
14:56 38.46 38.46 38.46 38.46 0.0K
14:59 38.42 38.45 38.42 38.45 0.5K
15:00 38.45 38.45 38.44 38.44 0.0K
15:01 38.48 38.48 38.48 38.48 0.0K
15:03 38.44 38.44 38.44 38.44 0.1K
15:04 38.42 38.42 38.42 38.42 0.0K
15:09 38.42 38.45 38.42 38.45 0.2K
15:11 38.39 38.39 38.39 38.39 0.2K
15:12 38.38 38.38 38.38 38.38 0.1K
15:13 38.37 38.40 38.37 38.40 0.1K
15:15 38.39 38.39 38.36 38.36 0.3K
15:16 38.33 38.33 38.31 38.31 0.0K
15:17 38.28 38.28 38.28 38.28 0.1K
15:18 38.27 38.27 38.24 38.24 0.1K
15:20 38.29 38.29 38.29 38.29 0.0K
15:21 38.26 38.26 38.24 38.24 0.2K
15:22 38.25 38.25 38.24 38.24 0.1K
15:23 38.24 38.24 38.23 38.23 0.1K
15:24 38.26 38.26 38.26 38.26 0.0K
15:25 38.26 38.26 38.26 38.26 0.2K
15:26 38.28 38.28 38.28 38.28 0.0K
15:30 38.26 38.26 38.26 38.26 0.2K
15:31 38.31 38.42 38.31 38.42 0.9K
15:32 38.39 38.44 38.38 38.44 3.2K
15:33 38.45 38.45 38.43 38.43 0.1K
15:34 38.39 38.41 38.39 38.41 0.2K
15:35 38.37 38.38 38.37 38.38 0.2K
15:36 38.36 38.38 38.36 38.36 0.4K
15:37 38.38 38.38 38.31 38.31 0.4K
15:38 38.31 38.31 38.29 38.29 0.0K
15:39 38.24 38.29 38.24 38.29 0.1K
15:40 38.26 38.26 38.18 38.19 0.9K
15:41 38.10 38.10 38.10 38.10 0.4K
15:42 38.04 38.11 38.04 38.11 0.5K
15:43 38.14 38.14 37.88 37.91 1.5K
15:44 37.92 37.92 37.85 37.85 0.1K
15:45 37.78 37.78 37.78 37.78 0.9K
15:47 37.84 37.92 37.84 37.92 3.1K
15:48 37.93 37.93 37.93 37.93 1.2K
15:49 37.92 37.96 37.92 37.95 1.0K
15:50 37.98 38.03 37.96 37.98 5.2K
15:51 37.98 37.99 37.92 37.92 0.4K
15:53 37.91 37.94 37.91 37.94 0.3K
15:54 37.94 37.94 37.93 37.93 0.9K
15:55 37.93 38.23 37.93 38.23 0.6K
15:56 38.22 38.22 38.11 38.11 0.5K
15:57 38.17 38.23 38.15 38.17 3.2K
15:58 38.23 38.29 38.23 38.26 0.4K
15:59 38.22 38.25 38.17 38.17 0.5K
16:00 38.19 38.22 38.18 38.22 0.1K
16:01 38.11 38.12 38.06 38.06 0.8K
16:02 38.04 38.04 38.00 38.00 0.6K
16:05 37.98 37.98 37.98 37.98 0.1K
16:06 37.98 38.01 37.97 38.01 0.1K
16:07 37.97 37.97 37.95 37.95 0.2K
16:08 37.94 37.97 37.94 37.97 0.1K
16:09 37.97 38.00 37.97 38.00 0.2K
16:10 37.96 37.96 37.96 37.96 0.9K
16:11 37.77 37.77 37.77 37.77 0.5K
16:13 37.80 37.80 37.73 37.73 0.2K
16:14 37.78 37.78 37.78 37.78 0.0K
16:15 37.75 37.75 37.75 37.75 0.0K
16:16 37.80 37.80 37.79 37.80 0.7K
16:17 37.80 37.80 37.75 37.76 0.5K
16:18 37.76 37.77 37.76 37.77 1.0K
16:19 37.79 37.81 37.79 37.81 0.1K
16:20 37.85 37.85 37.85 37.85 0.0K
16:21 37.82 37.82 37.82 37.82 0.1K
16:22 37.80 37.80 37.79 37.79 0.0K
16:25 37.76 37.76 37.74 37.75 0.2K
16:26 37.75 37.75 37.72 37.72 0.2K
16:27 37.67 37.67 37.63 37.63 0.4K
16:28 37.65 37.66 37.63 37.63 0.4K
16:29 37.68 37.68 37.68 37.68 0.1K
16:30 37.71 37.77 37.71 37.74 0.2K
16:31 37.75 37.75 37.74 37.74 0.9K
16:32 37.75 37.75 37.75 37.75 0.0K
16:33 37.77 37.77 37.77 37.77 0.0K
16:34 37.75 37.75 37.74 37.74 0.0K
16:35 37.77 37.77 37.76 37.76 0.0K
16:36 37.78 37.78 37.78 37.78 0.0K
16:38 37.77 37.85 37.77 37.84 0.2K
16:39 37.83 37.89 37.81 37.89 0.2K
16:40 37.86 37.86 37.86 37.86 0.0K
16:41 37.79 37.79 37.79 37.79 0.1K
16:42 37.79 37.79 37.79 37.79 0.0K
16:44 37.80 37.80 37.80 37.80 0.0K
16:45 37.90 37.92 37.90 37.90 0.1K
16:46 37.90 38.00 37.90 38.00 0.6K
16:47 38.00 38.00 38.00 38.00 0.0K
16:49 37.99 38.00 37.99 38.00 0.2K
16:50 38.00 38.04 38.00 38.04 0.2K
16:51 38.05 38.05 38.05 38.05 0.4K
16:52 38.06 38.06 38.06 38.06 0.1K
16:53 38.02 38.02 38.02 38.02 0.0K
16:55 38.03 38.04 38.03 38.04 0.0K
16:56 38.04 38.04 38.04 38.04 0.0K
16:57 38.02 38.02 38.00 38.00 0.4K
16:58 38.03 38.03 38.03 38.03 0.1K
16:59 38.00 38.00 38.00 38.00 0.0K
17:00 37.98 37.98 37.98 37.98 2.8K
17:01 37.91 37.94 37.91 37.94 0.2K
17:03 37.90 37.90 37.90 37.90 0.1K
17:05 37.93 37.96 37.92 37.92 0.8K
17:08 37.94 37.97 37.94 37.95 0.1K
17:09 37.97 37.97 37.93 37.93 0.3K
17:10 37.89 37.89 37.88 37.88 0.2K
17:11 37.88 37.88 37.88 37.88 0.0K
17:12 37.88 37.88 37.88 37.88 0.1K
17:14 37.86 37.86 37.86 37.86 0.0K
17:15 37.86 37.95 37.86 37.95 0.2K
17:16 37.99 37.99 37.99 37.99 0.0K
17:17 38.00 38.01 38.00 38.01 0.3K
17:18 38.02 38.02 38.00 38.00 0.4K
17:19 37.99 37.99 37.99 37.99 0.0K
17:21 38.01 38.01 38.01 38.01 0.2K
17:22 37.99 37.99 37.97 37.97 0.1K
17:23 37.96 37.96 37.96 37.96 0.0K
17:25 37.98 38.00 37.97 38.00 0.5K
17:26 37.99 37.99 37.99 37.99 0.1K
17:27 37.95 37.95 37.94 37.94 0.5K
17:28 37.96 37.98 37.96 37.98 0.2K
17:29 37.99 38.08 37.99 38.08 2.3K
17:35 37.95 37.95 37.95 37.95 47.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 38.48 39.97 37.88 38.31 0.2M
2025-09-26 38.07 38.84 37.59 37.95 0.2M
2025-09-25 38.57 38.81 37.69 38.36 0.1M
2025-09-24 38.28 38.92 37.93 38.60 0.1M
2025-09-23 37.08 38.68 37.02 38.30 0.2M
2025-09-22 35.55 37.38 35.33 37.18 0.2M
2025-09-19 36.23 36.69 35.02 35.09 0.2M
2025-09-18 33.29 36.61 33.22 36.19 0.3M
2025-09-17 32.15 32.94 31.81 32.79 0.1M
2025-09-16 31.75 32.33 31.37 31.93 0.2M
2025-09-15 31.09 32.00 31.03 31.62 0.2M
2025-09-12 31.41 31.77 30.89 31.07 0.1M
2025-09-11 31.30 31.72 30.95 31.24 0.1M
2025-09-10 31.97 32.13 30.92 31.19 0.2M
2025-09-09 32.61 32.99 31.59 31.73 0.1M
2025-09-08 33.15 33.45 32.44 32.63 0.1M
2025-09-05 32.71 33.80 32.40 33.02 0.1M
2025-09-04 32.68 33.09 32.12 32.25 0.1M
2025-09-03 34.04 34.41 33.05 33.05 0.1M
2025-09-02 34.75 34.90 33.27 33.59 0.1M
2025-09-01 34.90 35.63 34.28 34.93 0.2M
2025-08-29 36.82 36.82 35.44 35.44 0.2M
2025-08-28 36.61 37.45 36.61 36.81 0.2M
2025-08-27 37.30 37.94 36.29 36.46 0.1M
2025-08-26 38.94 39.00 37.47 37.47 0.2M
2025-08-25 38.70 39.88 38.53 39.46 0.1M
2025-08-22 37.10 38.59 37.05 38.51 0.1M
2025-08-21 36.86 37.18 36.66 37.04 0.1M
2025-08-20 37.11 37.57 36.63 36.92 0.1M
2025-08-19 37.10 38.00 37.06 37.66 0.2M
2025-08-18 37.20 37.39 36.75 37.23 0.1M
2025-08-15 37.24 37.70 37.24 37.30 0.1M
2025-08-14 38.00 38.31 37.11 37.15 0.1M
2025-08-13 38.80 38.80 37.84 38.00 0.1M
2025-08-12 37.75 38.57 37.47 38.43 0.1M
2025-08-11 38.36 38.88 37.49 37.50 0.3M
2025-08-08 37.66 38.10 37.30 37.90 0.1M
2025-08-07 36.50 38.07 36.49 37.98 0.1M
2025-08-06 36.68 36.90 36.24 36.43 0.1M
2025-08-05 36.23 37.02 36.23 36.79 0.1M
2025-08-04 37.00 37.34 36.21 36.21 0.1M
2025-08-01 37.70 38.21 37.00 37.00 0.1M
2025-07-31 39.90 40.12 38.25 38.25 0.2M
2025-07-30 40.00 40.83 39.83 39.95 0.2M
2025-07-29 41.12 42.10 40.07 40.07 0.2M
2025-07-28 42.01 42.40 41.03 41.16 0.2M
2025-07-25 41.31 41.52 40.80 40.80 0.2M
2025-07-24 41.20 42.53 40.68 41.66 0.3M
2025-07-23 42.90 45.30 41.29 41.29 0.8M
2025-07-22 45.49 45.49 43.90 44.82 0.1M
2025-07-21 46.30 46.69 45.93 46.18 0.1M
2025-07-18 47.55 47.59 46.31 46.45 0.1M
2025-07-17 45.62 47.48 45.01 47.16 0.2M
2025-07-16 44.84 45.54 44.10 44.54 0.1M
2025-07-15 44.92 46.34 44.60 46.09 0.1M
2025-07-14 46.27 46.69 46.00 46.21 0.1M
2025-07-11 48.44 48.44 47.15 47.48 0.1M
2025-07-10 47.81 48.57 47.50 48.47 0.1M
2025-07-09 48.36 48.40 47.14 47.50 0.1M
2025-07-08 46.95 48.54 46.39 48.01 0.1M
2025-07-07 47.40 47.62 46.72 46.77 0.1M
2025-07-04 48.18 48.25 47.11 47.55 0.1M
2025-07-03 50.32 50.36 48.89 48.90 0.1M
2025-07-02 46.90 49.91 46.87 49.90 0.2M
2025-07-01 46.56 46.92 45.90 46.28 0.1M
2025-06-30 47.60 47.81 46.68 46.68 0.1M
2025-06-27 47.22 47.96 47.09 47.58 0.1M
2025-06-26 46.64 47.56 46.22 46.49 0.1M
2025-06-25 46.32 47.20 46.15 46.33 0.1M
2025-06-24 45.53 46.73 45.04 46.16 0.2M
2025-06-23 43.36 44.46 43.14 43.79 0.1M
2025-06-20 44.55 45.14 43.33 43.74 0.1M
2025-06-19 45.00 45.08 44.01 44.30 0.1M
2025-06-18 46.80 46.80 45.54 45.84 0.1M
2025-06-17 47.16 48.24 46.41 46.45 0.1M
2025-06-16 45.63 47.51 45.55 47.16 0.1M
2025-06-13 46.35 47.11 45.48 45.75 0.2M
2025-06-12 49.32 49.88 48.67 48.90 0.1M
2025-06-11 48.24 50.38 48.08 49.92 0.2M
2025-06-10 47.38 47.71 46.52 47.69 0.1M
2025-06-09 46.57 47.88 46.37 47.35 0.1M
2025-06-06 48.56 49.13 46.65 46.65 0.2M
2025-06-05 46.23 49.17 45.95 48.84 0.3M
2025-06-04 43.68 46.60 43.60 45.92 0.3M
2025-06-03 41.42 43.94 41.05 43.41 0.2M
2025-06-02 42.30 43.04 41.03 41.70 0.3M
2025-05-30 44.33 45.26 43.42 43.42 0.5M
2025-05-29 45.15 47.80 45.10 46.07 0.5M
2025-05-28 46.20 46.43 41.58 44.48 1.4M
2025-05-27 54.38 56.84 54.34 56.84 0.2M
2025-05-26 54.50 55.60 54.20 54.56 0.1M
2025-05-23 52.26 54.50 51.50 52.68 0.1M
2025-05-22 53.16 53.82 52.44 53.14 0.1M
2025-05-21 53.46 54.12 53.12 54.00 0.1M
2025-05-20 53.84 54.00 53.14 53.76 0.1M
2025-05-19 54.76 54.94 53.22 53.64 0.2M
2025-05-16 57.64 57.66 55.36 55.40 0.1M
2025-05-15 57.38 58.02 56.74 57.66 0.1M
2025-05-14 58.54 58.94 57.60 57.98 0.1M
2025-05-13 57.08 58.28 56.56 58.10 0.1M
2025-05-12 53.62 56.80 53.62 56.66 0.2M
2025-05-09 52.90 53.40 52.48 53.00 0.1M
2025-05-08 51.80 53.06 51.38 52.48 0.1M
2025-05-07 50.48 51.34 49.75 51.34 0.1M
2025-05-06 50.90 51.50 50.16 50.88 0.1M
2025-05-05 52.24 52.38 51.08 51.08 0.1M
2025-05-02 50.38 52.28 50.28 52.28 0.1M
2025-04-30 49.43 50.70 48.80 49.61 0.1M
2025-04-29 49.55 50.20 48.97 49.60 0.1M
2025-04-28 49.89 50.70 49.29 49.31 0.1M
2025-04-25 49.55 50.54 49.06 49.70 0.1M
2025-04-24 47.66 49.50 47.40 49.23 0.1M
2025-04-23 46.91 49.30 46.67 47.70 0.2M
2025-04-22 45.84 46.11 44.75 45.99 0.1M
2025-04-17 45.71 46.06 45.15 45.81 0.1M
2025-04-16 45.10 45.70 44.34 45.64 0.1M
2025-04-15 46.24 46.82 45.56 46.50 0.1M
2025-04-14 46.00 46.96 45.57 46.00 0.1M
2025-04-11 43.45 44.33 42.63 43.58 0.2M
2025-04-10 47.53 49.30 42.73 42.73 0.4M
2025-04-09 42.99 43.72 40.93 40.93 0.2M
2025-04-08 44.96 46.11 43.80 44.72 0.2M
2025-04-07 41.76 45.88 40.27 43.76 0.3M
2025-04-04 46.00 47.02 44.16 45.86 0.3M
2025-04-03 49.80 50.70 46.28 46.28 0.3M
2025-04-02 49.40 51.00 48.64 51.00 0.1M
2025-04-01 49.54 50.30 48.90 49.42 0.1M
2025-03-31 50.65 51.00 49.00 49.00 0.2M
2025-03-28 52.50 53.15 51.25 51.25 0.1M
2025-03-27 54.00 54.60 52.85 52.85 0.2M
2025-03-26 56.00 56.00 54.70 54.75 0.1M
2025-03-25 56.50 56.80 55.25 56.00 0.1M
2025-03-24 56.70 56.95 55.75 56.40 0.1M
2025-03-21 56.95 56.95 55.50 56.45 0.6M
2025-03-20 57.50 58.20 56.10 57.20 0.1M
2025-03-19 57.65 59.00 57.10 57.15 0.2M
2025-03-18 57.60 59.30 56.80 57.90 0.1M
2025-03-17 56.65 58.30 56.10 57.20 0.2M
2025-03-14 55.85 57.15 55.35 56.35 0.1M
2025-03-13 56.75 57.00 54.90 55.95 0.2M
2025-03-12 57.60 57.80 56.35 57.05 0.1M
2025-03-11 58.00 59.55 56.15 56.85 0.2M
2025-03-10 59.35 60.30 57.00 58.05 0.2M
2025-03-07 60.05 60.15 58.05 58.65 0.1M
2025-03-06 57.05 60.90 57.05 60.05 0.3M
2025-03-05 56.95 57.40 55.80 56.25 0.2M
2025-03-04 56.60 57.20 54.80 55.80 0.2M
2025-03-03 57.35 58.40 55.85 57.50 0.2M
2025-02-28 56.45 57.70 55.30 57.70 0.2M
2025-02-27 58.50 59.50 58.00 58.15 0.1M
2025-02-26 58.95 59.65 58.20 59.15 0.2M
2025-02-25 61.40 62.05 58.85 58.90 0.2M
2025-02-24 62.50 63.55 61.70 62.30 0.1M
2025-02-21 63.25 64.20 61.90 62.25 0.1M
2025-02-20 61.30 63.70 60.95 62.65 0.2M
2025-02-19 62.90 63.40 61.25 62.05 0.2M
2025-02-18 63.10 64.00 62.05 62.85 0.2M
2025-02-17 63.55 64.50 63.15 63.15 0.1M
2025-02-14 60.05 64.75 60.05 63.45 0.3M
2025-02-13 60.95 62.00 59.75 59.95 0.2M
2025-02-12 60.60 60.95 59.05 59.90 0.2M
2025-02-11 57.30 61.25 56.45 60.80 0.5M
2025-02-10 57.05 58.30 56.10 57.85 0.3M
2025-02-07 57.50 58.35 53.65 56.30 0.7M
2025-02-06 58.05 62.80 55.70 57.70 1.9M
2025-02-05 84.45 84.45 80.30 82.10 0.2M
2025-02-04 82.10 85.20 80.60 84.60 0.2M
2025-02-03 81.30 82.80 80.75 81.35 0.1M
2025-01-31 84.85 86.50 84.25 84.80 0.1M
2025-01-30 84.25 84.60 81.45 84.25 0.1M
2025-01-29 84.95 87.95 83.80 83.80 0.2M
2025-01-28 83.70 84.25 78.90 81.70 0.2M
2025-01-27 81.05 83.80 77.85 83.80 0.2M
2025-01-24 85.50 88.80 84.70 84.70 0.1M
2025-01-23 85.00 85.75 82.90 84.90 0.1M
2025-01-22 84.70 86.90 83.75 85.70 0.1M
2025-01-21 85.30 85.55 83.80 84.40 0.1M
2025-01-20 85.45 86.70 82.75 85.50 0.1M
2025-01-17 85.75 87.35 84.55 85.45 0.1M
2025-01-16 86.00 86.50 81.60 85.10 0.1M
2025-01-15 83.20 85.55 81.70 83.90 0.1M
2025-01-14 86.15 87.00 82.20 82.70 0.2M
2025-01-13 89.40 89.50 85.80 87.00 0.1M
2025-01-10 88.95 92.95 88.95 90.45 0.2M
2025-01-09 86.95 89.55 86.60 89.25 0.1M
2025-01-08 90.10 91.65 87.35 87.60 0.1M
2025-01-07 89.95 92.20 89.50 91.15 0.1M
2025-01-06 84.35 89.35 84.35 89.35 0.1M
2025-01-03 85.60 86.05 81.85 83.15 0.1M
2025-01-02 87.15 87.80 84.50 85.05 0.1M