Emergent Biosolutions

EBS
🏛️ usa →
8.82
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 8.91 8.96 8.91 8.92 53.7K
09:31 8.93 8.98 8.93 8.97 10.9K
09:32 8.95 9.02 8.95 9.02 3.6K
09:33 8.99 9.05 8.99 9.05 8.2K
09:34 9.08 9.08 9.06 9.07 5.5K
09:35 9.06 9.09 9.06 9.09 2.3K
09:36 9.11 9.11 9.07 9.07 21.2K
09:37 9.05 9.08 9.05 9.07 13.4K
09:38 9.07 9.09 9.00 9.09 12.2K
09:39 9.08 9.08 9.07 9.07 6.1K
09:40 9.08 9.08 9.07 9.08 1.6K
09:41 9.06 9.10 9.06 9.09 2.3K
09:42 9.08 9.11 9.08 9.11 15.5K
09:43 9.09 9.09 9.07 9.07 1.5K
09:44 9.05 9.07 9.05 9.06 2.8K
09:45 9.05 9.05 9.05 9.05 2.0K
09:46 9.00 9.05 9.00 9.05 5.6K
09:47 9.05 9.05 9.05 9.05 1.1K
09:48 9.05 9.06 9.04 9.04 7.3K
09:49 9.07 9.09 9.07 9.08 5.8K
09:50 9.08 9.09 9.06 9.06 6.9K
09:51 9.03 9.04 9.03 9.04 2.0K
09:52 9.05 9.05 9.04 9.05 1.2K
09:53 9.04 9.04 9.04 9.04 1.7K
09:54 9.02 9.06 9.02 9.06 14.6K
09:55 9.05 9.05 9.05 9.05 1.0K
09:56 9.05 9.05 9.02 9.02 3.1K
09:57 9.03 9.03 9.02 9.02 1.4K
09:58 9.00 9.01 9.00 9.01 18.3K
09:59 9.01 9.01 9.01 9.01 2.0K
10:00 9.00 9.01 9.00 9.01 1.8K
10:01 9.00 9.01 9.00 9.00 12.5K
10:02 9.00 9.00 9.00 9.00 7.7K
10:03 8.99 8.99 8.99 8.99 2.8K
10:04 8.99 9.01 8.99 9.00 11.1K
10:05 9.01 9.02 9.01 9.02 3.4K
10:06 9.02 9.02 9.02 9.02 0.7K
10:07 9.00 9.00 9.00 9.00 5.0K
10:08 9.00 9.03 9.00 9.03 4.0K
10:09 9.04 9.07 9.04 9.07 1.8K
10:10 9.07 9.07 9.07 9.07 1.8K
10:11 9.07 9.07 9.07 9.07 2.1K
10:12 9.09 9.09 9.09 9.09 4.2K
10:13 9.09 9.09 9.09 9.09 2.9K
10:15 9.08 9.08 9.06 9.06 9.7K
10:16 9.05 9.05 9.05 9.05 0.6K
10:17 9.05 9.05 9.05 9.05 2.6K
10:18 9.03 9.03 9.00 9.00 3.9K
10:19 9.00 9.00 8.99 8.99 3.2K
10:20 8.99 9.00 8.99 9.00 2.3K
10:21 8.99 9.00 8.99 9.00 2.5K
10:22 9.00 9.00 9.00 9.00 2.5K
10:23 9.00 9.02 9.00 9.02 1.6K
10:24 9.00 9.00 9.00 9.00 7.2K
10:25 8.99 9.00 8.99 8.99 2.6K
10:26 8.99 8.99 8.91 8.91 53.2K
10:27 8.91 8.91 8.90 8.90 2.1K
10:28 8.90 8.91 8.90 8.91 1.5K
10:29 8.89 8.89 8.85 8.87 5.7K
10:30 8.88 8.88 8.87 8.87 1.0K
10:31 8.86 8.86 8.84 8.84 4.7K
10:32 8.84 8.84 8.84 8.84 2.3K
10:33 8.85 8.89 8.85 8.87 16.5K
10:34 8.88 8.88 8.85 8.86 4.4K
10:35 8.86 8.86 8.86 8.86 1.0K
10:36 8.86 8.87 8.86 8.87 1.3K
10:37 8.87 8.87 8.86 8.86 0.9K
10:39 8.87 8.87 8.87 8.87 0.9K
10:40 8.87 8.87 8.87 8.87 4.9K
10:41 8.85 8.86 8.85 8.85 33.3K
10:42 8.86 8.86 8.86 8.86 5.1K
10:43 8.87 8.87 8.85 8.86 3.4K
10:44 8.85 8.85 8.85 8.85 1.5K
10:45 8.85 8.86 8.84 8.84 18.8K
10:46 8.84 8.84 8.84 8.84 3.1K
10:47 8.83 8.83 8.83 8.83 2.2K
10:48 8.83 8.83 8.83 8.83 2.2K
10:49 8.82 8.82 8.82 8.82 2.6K
10:50 8.83 8.83 8.83 8.83 1.9K
10:51 8.84 8.85 8.84 8.85 3.4K
10:52 8.87 8.91 8.87 8.90 7.6K
10:53 8.89 8.89 8.89 8.89 1.2K
10:54 8.89 8.89 8.89 8.89 1.0K
10:55 8.89 8.89 8.88 8.88 1.5K
10:56 8.87 8.88 8.87 8.88 7.8K
10:57 8.86 8.86 8.86 8.86 1.1K
10:59 8.85 8.85 8.85 8.85 2.2K
11:01 8.85 8.85 8.85 8.85 0.1K
11:02 8.86 8.86 8.86 8.86 0.6K
11:03 8.88 8.88 8.86 8.86 0.4K
11:04 8.88 8.88 8.88 8.88 1.3K
11:05 8.88 8.90 8.88 8.90 1.1K
11:06 8.89 8.89 8.88 8.88 3.7K
11:07 8.87 8.87 8.87 8.87 0.4K
11:08 8.88 8.88 8.88 8.88 1.1K
11:09 8.88 8.88 8.88 8.88 1.7K
11:11 8.87 8.88 8.87 8.87 4.3K
11:14 8.88 8.88 8.85 8.85 2.9K
11:16 8.86 8.87 8.86 8.87 3.2K
11:17 8.87 8.87 8.87 8.87 0.1K
11:18 8.87 8.87 8.87 8.87 0.7K
11:19 8.87 8.87 8.87 8.87 0.2K
11:20 8.87 8.87 8.87 8.87 0.2K
11:21 8.87 8.87 8.87 8.87 1.0K
11:22 8.88 8.88 8.88 8.88 0.3K
11:23 8.87 8.87 8.86 8.86 4.6K
11:24 8.83 8.83 8.83 8.83 4.9K
11:25 8.84 8.84 8.84 8.84 0.2K
11:26 8.85 8.87 8.85 8.87 1.5K
11:27 8.88 8.88 8.86 8.86 1.5K
11:29 8.85 8.86 8.85 8.86 0.9K
11:30 8.86 8.86 8.86 8.86 0.4K
11:31 8.86 8.86 8.86 8.86 5.6K
11:36 8.84 8.84 8.84 8.84 0.7K
11:37 8.85 8.85 8.85 8.85 1.5K
11:38 8.85 8.85 8.85 8.85 0.4K
11:39 8.84 8.84 8.84 8.84 2.1K
11:40 8.85 8.85 8.85 8.85 1.6K
11:42 8.85 8.86 8.85 8.86 2.3K
11:43 8.85 8.85 8.85 8.85 1.9K
11:44 8.85 8.85 8.85 8.85 0.3K
11:45 8.85 8.85 8.84 8.84 3.0K
11:47 8.83 8.84 8.83 8.84 1.7K
11:48 8.84 8.84 8.84 8.84 1.3K
11:49 8.84 8.84 8.84 8.84 0.5K
11:50 8.82 8.82 8.82 8.82 2.9K
11:51 8.82 8.84 8.82 8.84 1.1K
11:52 8.85 8.85 8.85 8.85 0.9K
11:53 8.85 8.85 8.84 8.84 2.0K
11:54 8.84 8.84 8.83 8.83 2.5K
11:55 8.82 8.82 8.82 8.82 0.8K
11:56 8.82 8.83 8.82 8.83 1.2K
11:57 8.81 8.81 8.80 8.81 10.1K
11:58 8.84 8.84 8.84 8.84 4.2K
12:00 8.81 8.81 8.81 8.81 4.4K
12:02 8.80 8.80 8.78 8.78 2.9K
12:03 8.79 8.80 8.79 8.80 6.8K
12:04 8.80 8.80 8.80 8.80 2.6K
12:06 8.85 8.85 8.84 8.84 1.9K
12:07 8.83 8.83 8.81 8.81 2.7K
12:09 8.82 8.82 8.82 8.82 0.7K
12:10 8.82 8.82 8.82 8.82 0.5K
12:11 8.82 8.82 8.82 8.82 2.7K
12:13 8.81 8.81 8.81 8.81 0.7K
12:14 8.83 8.83 8.82 8.82 1.5K
12:15 8.83 8.83 8.83 8.83 0.8K
12:16 8.82 8.82 8.82 8.82 0.9K
12:17 8.82 8.82 8.82 8.82 1.5K
12:18 8.82 8.82 8.82 8.82 0.6K
12:19 8.78 8.78 8.78 8.78 3.3K
12:20 8.75 8.75 8.75 8.75 1.0K
12:21 8.77 8.77 8.76 8.76 2.4K
12:22 8.76 8.76 8.76 8.76 3.7K
12:27 8.78 8.78 8.76 8.77 2.4K
12:29 8.77 8.77 8.77 8.77 1.0K
12:30 8.75 8.75 8.73 8.73 5.0K
12:31 8.74 8.74 8.74 8.74 1.4K
12:33 8.75 8.75 8.75 8.75 0.6K
12:35 8.74 8.74 8.74 8.74 0.4K
12:36 8.75 8.75 8.74 8.74 7.4K
12:38 8.76 8.77 8.76 8.77 1.6K
12:39 8.76 8.77 8.76 8.77 1.5K
12:41 8.75 8.75 8.75 8.75 0.3K
12:42 8.77 8.77 8.76 8.76 0.9K
12:44 8.76 8.76 8.76 8.76 7.6K
12:45 8.75 8.75 8.75 8.75 1.4K
12:46 8.77 8.77 8.75 8.75 0.5K
12:47 8.76 8.76 8.74 8.75 0.5K
12:48 8.73 8.73 8.73 8.73 1.0K
12:49 8.73 8.73 8.73 8.73 0.2K
12:50 8.74 8.77 8.74 8.77 6.8K
12:51 8.77 8.77 8.77 8.77 0.2K
12:52 8.74 8.77 8.74 8.77 3.9K
12:56 8.73 8.74 8.73 8.74 1.1K
12:57 8.74 8.74 8.74 8.74 1.0K
12:59 8.75 8.75 8.75 8.75 0.7K
13:00 8.75 8.75 8.75 8.75 0.9K
13:02 8.76 8.76 8.76 8.76 1.3K
13:05 8.73 8.73 8.72 8.72 0.6K
13:06 8.73 8.73 8.73 8.73 4.6K
13:07 8.72 8.72 8.70 8.71 6.0K
13:09 8.72 8.73 8.72 8.73 4.8K
13:17 8.72 8.72 8.72 8.72 0.9K
13:21 8.70 8.70 8.70 8.70 3.9K
13:24 8.71 8.71 8.71 8.71 0.2K
13:25 8.71 8.71 8.71 8.71 6.2K
13:26 8.72 8.72 8.71 8.71 2.7K
13:28 8.68 8.68 8.68 8.68 1.9K
13:29 8.68 8.68 8.68 8.68 3.0K
13:30 8.67 8.67 8.67 8.67 0.4K
13:31 8.65 8.67 8.65 8.67 2.7K
13:32 8.67 8.67 8.67 8.67 0.2K
13:33 8.66 8.66 8.65 8.66 4.1K
13:36 8.64 8.64 8.64 8.64 0.3K
13:37 8.64 8.64 8.64 8.64 0.5K
13:38 8.65 8.65 8.64 8.64 2.0K
13:41 8.63 8.63 8.62 8.62 11.1K
13:42 8.62 8.62 8.62 8.62 0.2K
13:43 8.63 8.63 8.63 8.63 1.4K
13:44 8.63 8.63 8.63 8.63 2.9K
13:45 8.62 8.62 8.62 8.62 1.5K
13:46 8.62 8.63 8.62 8.63 2.3K
13:48 8.63 8.64 8.63 8.64 2.2K
13:49 8.66 8.66 8.66 8.66 11.7K
13:51 8.65 8.73 8.65 8.73 15.4K
13:52 8.75 8.75 8.75 8.75 1.9K
13:53 8.76 8.76 8.76 8.76 3.0K
13:55 8.76 8.76 8.76 8.76 0.5K
13:56 8.76 8.76 8.74 8.74 0.6K
13:57 8.74 8.74 8.74 8.74 1.7K
13:59 8.75 8.75 8.74 8.74 0.6K
14:00 8.75 8.75 8.75 8.75 1.4K
14:01 8.74 8.74 8.74 8.74 0.4K
14:03 8.75 8.75 8.75 8.75 0.8K
14:05 8.73 8.73 8.71 8.71 8.4K
14:06 8.73 8.73 8.72 8.73 11.6K
14:07 8.75 8.75 8.75 8.75 0.6K
14:09 8.76 8.76 8.76 8.76 2.2K
14:10 8.74 8.74 8.74 8.74 0.7K
14:12 8.74 8.75 8.74 8.75 3.5K
14:14 8.75 8.76 8.75 8.75 2.4K
14:16 8.76 8.79 8.76 8.79 6.7K
14:17 8.78 8.79 8.78 8.79 7.1K
14:18 8.79 8.80 8.79 8.80 2.4K
14:19 8.81 8.81 8.81 8.81 2.1K
14:20 8.81 8.81 8.81 8.81 0.4K
14:21 8.81 8.81 8.80 8.80 1.9K
14:22 8.81 8.81 8.81 8.81 2.8K
14:23 8.82 8.82 8.82 8.82 2.3K
14:24 8.82 8.82 8.82 8.82 0.4K
14:25 8.82 8.83 8.80 8.80 14.4K
14:27 8.79 8.82 8.79 8.82 0.6K
14:28 8.81 8.81 8.80 8.80 1.5K
14:29 8.82 8.82 8.82 8.82 2.1K
14:30 8.80 8.80 8.80 8.80 0.1K
14:31 8.82 8.82 8.81 8.81 1.1K
14:32 8.81 8.85 8.81 8.85 3.3K
14:33 8.84 8.84 8.84 8.84 1.5K
14:35 8.85 8.85 8.84 8.84 2.2K
14:37 8.83 8.84 8.83 8.84 1.7K
14:38 8.84 8.84 8.84 8.84 0.5K
14:39 8.83 8.83 8.83 8.83 1.6K
14:41 8.83 8.84 8.83 8.84 3.4K
14:42 8.84 8.84 8.84 8.84 0.5K
14:43 8.84 8.85 8.84 8.85 2.6K
14:44 8.85 8.85 8.85 8.85 0.7K
14:45 8.85 8.87 8.85 8.85 9.7K
14:46 8.85 8.85 8.85 8.85 2.8K
14:47 8.84 8.84 8.84 8.84 0.6K
14:48 8.85 8.85 8.85 8.85 1.6K
14:49 8.85 8.85 8.85 8.85 1.4K
14:50 8.85 8.85 8.85 8.85 1.4K
14:51 8.85 8.85 8.85 8.85 3.1K
14:52 8.84 8.84 8.81 8.81 7.0K
14:55 8.82 8.82 8.82 8.82 2.4K
14:58 8.83 8.83 8.83 8.83 0.5K
14:59 8.83 8.83 8.83 8.83 0.2K
15:00 8.83 8.89 8.83 8.88 4.2K
15:01 8.89 8.89 8.88 8.88 1.9K
15:02 8.88 8.89 8.88 8.88 1.9K
15:03 8.88 8.89 8.88 8.88 3.5K
15:04 8.89 8.89 8.89 8.89 1.2K
15:05 8.88 8.88 8.88 8.88 0.9K
15:06 8.88 8.88 8.87 8.87 3.0K
15:07 8.87 8.88 8.87 8.88 2.2K
15:09 8.87 8.87 8.87 8.87 1.7K
15:10 8.87 8.87 8.85 8.85 2.6K
15:11 8.85 8.85 8.85 8.85 0.9K
15:13 8.86 8.86 8.86 8.86 1.5K
15:14 8.86 8.86 8.85 8.85 0.9K
15:15 8.85 8.85 8.85 8.85 2.5K
15:16 8.86 8.86 8.86 8.86 0.3K
15:17 8.85 8.88 8.85 8.88 7.7K
15:19 8.88 8.88 8.88 8.88 1.5K
15:20 8.88 8.88 8.87 8.87 2.2K
15:22 8.88 8.88 8.86 8.86 3.2K
15:23 8.86 8.86 8.86 8.86 2.0K
15:24 8.85 8.86 8.85 8.85 1.5K
15:25 8.86 8.86 8.85 8.85 1.8K
15:26 8.85 8.85 8.83 8.83 10.8K
15:27 8.84 8.84 8.84 8.84 0.2K
15:28 8.84 8.85 8.83 8.83 8.0K
15:29 8.83 8.83 8.83 8.83 0.5K
15:30 8.83 8.83 8.83 8.83 2.2K
15:31 8.83 8.83 8.82 8.82 1.5K
15:32 8.83 8.85 8.83 8.84 5.3K
15:33 8.85 8.85 8.85 8.85 0.8K
15:34 8.84 8.85 8.84 8.85 2.4K
15:35 8.84 8.84 8.84 8.84 1.7K
15:36 8.83 8.84 8.83 8.84 3.5K
15:37 8.83 8.83 8.83 8.83 3.2K
15:38 8.84 8.85 8.83 8.85 3.1K
15:39 8.86 8.87 8.86 8.87 1.0K
15:40 8.86 8.86 8.86 8.86 2.3K
15:41 8.86 8.86 8.85 8.85 2.1K
15:42 8.85 8.85 8.84 8.84 4.0K
15:43 8.84 8.85 8.84 8.85 1.9K
15:44 8.85 8.85 8.85 8.85 3.2K
15:45 8.85 8.87 8.85 8.87 4.6K
15:46 8.88 8.88 8.86 8.86 1.8K
15:47 8.86 8.86 8.86 8.86 2.0K
15:48 8.86 8.86 8.85 8.85 2.0K
15:49 8.86 8.87 8.86 8.87 6.6K
15:50 8.88 8.89 8.87 8.87 11.6K
15:51 8.87 8.87 8.87 8.87 1.8K
15:52 8.86 8.86 8.85 8.85 8.5K
15:53 8.85 8.86 8.85 8.86 4.3K
15:54 8.85 8.86 8.84 8.86 8.5K
15:55 8.85 8.86 8.84 8.85 16.3K
15:56 8.85 8.85 8.85 8.85 5.6K
15:57 8.85 8.88 8.85 8.88 17.2K
15:58 8.88 8.89 8.88 8.89 12.1K
15:59 8.90 8.91 8.89 8.91 203.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 8.84 9.09 8.78 8.82 0.7M
2025-09-29 8.95 9.09 8.76 8.94 0.9M
2025-09-26 8.87 9.11 8.61 8.91 1.4M
2025-09-25 8.20 8.84 8.10 8.74 1.4M
2025-09-24 8.19 8.42 8.10 8.29 0.6M
2025-09-23 8.18 8.55 8.12 8.18 1.2M
2025-09-22 8.24 8.28 8.04 8.18 0.7M
2025-09-19 8.05 8.29 7.96 8.21 2.2M
2025-09-18 7.94 8.05 7.79 7.94 0.8M
2025-09-17 7.80 8.13 7.75 7.79 0.9M
2025-09-16 8.00 8.02 7.80 7.83 0.6M
2025-09-15 8.26 8.29 7.88 8.00 0.9M
2025-09-12 8.21 8.30 7.97 8.14 0.7M
2025-09-11 8.03 8.38 8.03 8.23 0.9M
2025-09-10 8.27 8.45 7.85 7.97 0.9M
2025-09-09 7.67 8.45 7.66 8.26 1.3M
2025-09-08 7.56 7.62 7.45 7.56 0.9M
2025-09-05 7.67 7.82 7.51 7.58 0.8M
2025-09-04 7.87 7.87 7.53 7.63 0.8M
2025-09-03 8.20 8.25 7.81 7.83 1.2M
2025-09-02 8.28 8.62 8.21 8.21 1.1M
2025-08-29 8.36 8.40 8.16 8.30 0.9M
2025-08-28 8.59 8.70 8.34 8.39 1.2M
2025-08-27 8.78 8.90 8.57 8.59 0.7M
2025-08-26 9.18 9.22 8.54 8.71 1.2M
2025-08-25 9.21 9.27 8.98 9.20 1.1M
2025-08-22 9.45 9.66 9.23 9.23 1.2M
2025-08-21 9.15 9.35 9.13 9.32 0.8M
2025-08-20 9.16 9.34 8.91 9.25 1.0M
2025-08-19 9.05 9.43 9.05 9.19 0.9M
2025-08-18 8.80 9.38 8.80 9.07 1.3M
2025-08-15 8.87 9.09 8.78 8.84 1.1M
2025-08-14 8.62 8.82 8.52 8.82 0.8M
2025-08-13 9.00 9.20 8.73 8.79 1.5M
2025-08-12 8.24 9.13 8.24 8.91 1.9M
2025-08-11 8.60 8.95 8.06 8.16 1.3M
2025-08-08 8.25 9.28 8.16 8.57 2.7M
2025-08-07 6.54 8.25 6.49 8.24 5.8M
2025-08-06 6.10 6.20 6.03 6.03 0.9M
2025-08-05 5.98 6.14 5.87 6.10 0.9M
2025-08-04 5.70 6.04 5.62 5.95 0.7M
2025-08-01 5.67 5.93 5.63 5.63 1.5M
2025-07-31 6.07 6.07 5.85 5.88 1.3M
2025-07-30 6.62 6.64 5.99 6.07 1.6M
2025-07-29 6.83 6.84 6.45 6.50 1.5M
2025-07-28 7.31 7.36 6.73 6.78 1.2M
2025-07-25 7.48 7.53 7.10 7.17 0.8M
2025-07-24 7.58 7.83 7.47 7.47 0.7M
2025-07-23 7.25 7.66 7.22 7.66 1.2M
2025-07-22 6.95 7.19 6.93 7.16 0.9M
2025-07-21 7.01 7.16 6.89 6.94 0.7M
2025-07-18 7.33 7.43 6.91 6.93 0.7M
2025-07-17 6.95 7.31 6.95 7.28 1.1M
2025-07-16 7.01 7.12 6.74 6.99 1.0M
2025-07-15 7.34 7.36 6.88 6.93 0.9M
2025-07-14 7.33 7.65 7.12 7.30 1.3M
2025-07-11 7.30 7.41 7.18 7.36 1.1M
2025-07-10 7.30 7.42 7.23 7.33 0.9M
2025-07-09 6.94 7.41 6.94 7.33 1.8M
2025-07-08 6.65 6.94 6.65 6.87 0.9M
2025-07-07 6.90 6.94 6.59 6.62 1.0M
2025-07-03 7.20 7.29 6.88 6.99 0.9M
2025-07-02 6.59 7.15 6.56 7.11 1.5M
2025-07-01 6.24 6.80 6.21 6.60 0.9M
2025-06-30 6.35 6.54 6.23 6.38 0.9M
2025-06-27 6.85 6.88 6.22 6.35 8.7M
2025-06-26 6.80 6.95 6.69 6.83 0.9M
2025-06-25 6.73 6.77 6.53 6.72 0.9M
2025-06-24 6.62 6.98 6.56 6.77 1.1M
2025-06-23 6.15 6.68 6.15 6.52 1.2M
2025-06-20 6.39 6.41 6.15 6.22 2.5M
2025-06-18 6.15 6.47 6.04 6.31 0.9M
2025-06-17 6.14 6.41 6.11 6.22 0.7M
2025-06-16 6.31 6.42 6.23 6.24 0.7M
2025-06-13 6.40 6.47 6.19 6.25 0.7M
2025-06-12 6.59 6.73 6.44 6.60 0.8M
2025-06-11 6.85 6.91 6.63 6.67 0.8M
2025-06-10 6.51 6.86 6.44 6.75 0.9M
2025-06-09 6.76 6.88 6.43 6.49 1.1M
2025-06-06 6.17 6.67 6.16 6.63 0.9M
2025-06-05 6.32 6.32 6.01 6.05 1.1M
2025-06-04 6.43 6.62 6.29 6.33 0.7M
2025-06-03 6.34 6.54 6.20 6.41 0.8M
2025-06-02 6.31 6.49 6.23 6.30 0.8M
2025-05-30 6.34 6.45 6.17 6.32 0.9M
2025-05-29 6.63 6.64 6.38 6.46 0.7M
2025-05-28 6.35 6.68 6.29 6.50 1.0M
2025-05-27 6.51 6.66 6.13 6.32 1.4M
2025-05-23 6.29 6.44 6.22 6.40 1.2M
2025-05-22 6.37 6.53 6.35 6.50 1.1M
2025-05-21 6.82 6.95 6.34 6.43 1.5M
2025-05-20 6.76 7.02 6.54 6.94 1.6M
2025-05-19 6.45 6.77 6.36 6.73 1.4M
2025-05-16 6.00 6.69 5.97 6.64 3.0M
2025-05-15 5.61 5.61 5.31 5.49 1.0M
2025-05-14 5.90 5.95 5.62 5.64 1.1M
2025-05-13 5.92 5.92 5.68 5.88 1.0M
2025-05-12 5.82 6.01 5.66 5.84 1.4M
2025-05-09 6.31 6.36 5.64 5.65 2.0M
2025-05-08 5.43 6.70 5.32 6.36 4.7M
2025-05-07 4.86 4.91 4.72 4.74 0.9M
2025-05-06 4.92 4.97 4.71 4.79 1.0M
2025-05-05 5.05 5.12 4.94 4.95 0.7M
2025-05-02 5.00 5.30 4.94 5.14 0.8M
2025-05-01 5.36 5.36 4.90 4.92 1.2M
2025-04-30 5.24 5.44 5.12 5.34 0.9M
2025-04-29 5.44 5.55 5.23 5.45 0.8M
2025-04-28 5.38 5.56 5.22 5.45 0.9M
2025-04-25 5.36 5.70 5.30 5.49 1.9M
2025-04-24 5.03 5.40 4.94 5.37 1.2M
2025-04-23 5.03 5.10 4.88 4.98 1.1M
2025-04-22 4.57 4.82 4.45 4.72 1.1M
2025-04-21 4.48 4.58 4.45 4.54 0.7M
2025-04-17 4.64 4.69 4.49 4.62 0.6M
2025-04-16 4.59 4.65 4.49 4.62 0.8M
2025-04-15 4.54 4.67 4.44 4.63 0.7M
2025-04-14 4.52 4.67 4.34 4.58 0.9M
2025-04-11 4.25 4.52 4.13 4.39 1.0M
2025-04-10 4.57 4.61 4.21 4.26 0.7M
2025-04-09 4.20 4.79 4.02 4.69 1.3M
2025-04-08 4.67 4.72 4.22 4.28 1.2M
2025-04-07 4.30 4.81 4.12 4.44 1.3M
2025-04-04 4.61 4.69 4.37 4.52 1.3M
2025-04-03 4.86 5.10 4.77 4.83 1.6M
2025-04-02 4.62 5.35 4.62 5.17 1.9M
2025-04-01 4.82 4.96 4.63 4.74 1.3M
2025-03-31 4.90 5.46 4.67 4.86 3.2M
2025-03-28 4.90 4.94 4.53 4.66 1.3M
2025-03-27 5.12 5.17 4.64 4.92 1.7M
2025-03-26 5.42 5.50 5.11 5.17 1.0M
2025-03-25 5.71 5.73 5.45 5.50 0.8M
2025-03-24 5.88 5.93 5.64 5.73 0.8M
2025-03-21 5.69 5.76 5.56 5.72 2.0M
2025-03-20 5.80 5.90 5.67 5.73 0.7M
2025-03-19 5.70 5.93 5.70 5.84 0.6M
2025-03-18 5.70 5.80 5.55 5.69 0.7M
2025-03-17 5.67 5.89 5.60 5.79 0.7M
2025-03-14 5.59 6.01 5.59 5.71 1.0M
2025-03-13 6.11 6.23 5.50 5.51 1.1M
2025-03-12 5.73 6.36 5.63 6.15 1.5M
2025-03-11 5.61 5.70 5.26 5.53 1.4M
2025-03-10 5.56 5.79 5.46 5.62 1.4M
2025-03-07 5.81 6.06 5.61 5.77 0.9M
2025-03-06 5.65 6.10 5.61 5.84 1.3M
2025-03-05 6.30 6.50 5.77 5.80 1.8M
2025-03-04 5.56 6.72 5.04 6.39 5.5M
2025-03-03 7.58 7.61 6.75 6.83 1.7M
2025-02-28 7.01 7.50 6.96 7.48 1.0M
2025-02-27 7.37 7.49 7.05 7.06 1.0M
2025-02-26 7.23 7.34 7.11 7.27 0.7M
2025-02-25 7.12 7.29 6.96 7.21 1.1M
2025-02-24 7.68 7.71 7.06 7.16 1.6M
2025-02-21 7.88 7.90 7.62 7.71 1.3M
2025-02-20 8.00 8.30 7.84 7.84 1.2M
2025-02-19 8.33 8.37 7.57 7.97 2.8M
2025-02-18 9.78 9.96 8.33 8.34 1.9M
2025-02-14 9.50 9.73 9.33 9.72 0.7M
2025-02-13 9.59 9.59 9.11 9.50 1.1M
2025-02-12 9.40 9.67 9.34 9.47 0.6M
2025-02-11 10.00 10.14 9.51 9.67 0.8M
2025-02-10 10.19 10.49 10.00 10.11 0.7M
2025-02-07 10.46 10.56 9.92 10.00 0.9M
2025-02-06 10.85 11.00 10.36 10.46 0.9M
2025-02-05 10.77 11.01 10.73 10.88 0.7M
2025-02-04 10.55 10.82 10.40 10.69 0.7M
2025-02-03 10.55 10.87 10.12 10.49 1.1M
2025-01-31 11.25 11.75 11.10 11.25 1.0M
2025-01-30 11.03 11.34 10.92 11.11 0.7M
2025-01-29 11.02 11.32 10.57 10.80 0.6M
2025-01-28 11.20 11.29 10.58 11.02 0.7M
2025-01-27 11.29 11.69 11.07 11.19 0.6M
2025-01-24 11.62 11.98 11.38 11.66 1.2M
2025-01-23 10.87 11.49 10.76 11.48 1.7M
2025-01-22 10.32 11.04 10.14 10.87 1.5M
2025-01-21 9.97 10.24 9.84 10.22 1.1M
2025-01-17 10.01 10.63 9.87 9.88 0.9M
2025-01-16 9.56 10.08 9.20 9.97 0.9M
2025-01-15 9.64 9.70 9.27 9.52 0.8M
2025-01-14 9.69 10.11 9.25 9.36 1.1M
2025-01-13 9.67 9.78 9.25 9.41 0.7M
2025-01-10 9.82 9.98 9.41 9.88 1.0M
2025-01-08 10.13 10.24 9.79 10.09 0.9M
2025-01-07 10.46 10.60 9.85 10.28 1.1M
2025-01-06 10.45 10.59 9.99 10.27 1.0M
2025-01-03 10.34 10.53 9.89 10.32 1.0M
2025-01-02 9.61 10.27 9.58 10.27 1.2M