TotalEnergies SE

TTEF
🏛️ uk →
51.10
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 51.60 51.79 51.60 51.66 1.3K
08:03 51.76 51.76 51.73 51.73 0.2K
08:06 51.72 51.72 51.72 51.72 0.8K
08:07 51.73 51.73 51.73 51.73 0.2K
08:08 51.70 51.70 51.70 51.70 0.5K
08:10 51.71 51.75 51.71 51.74 0.2K
08:11 51.80 51.80 51.80 51.80 0.2K
08:18 51.57 51.57 51.57 51.57 0.1K
08:20 51.58 51.58 51.58 51.58 0.0K
08:23 51.50 51.50 51.50 51.50 0.0K
08:25 51.51 51.51 51.50 51.50 0.1K
08:28 51.60 51.60 51.60 51.60 0.2K
08:30 51.60 51.60 51.60 51.60 0.3K
08:31 51.62 51.62 51.62 51.62 0.0K
08:33 51.71 51.71 51.71 51.71 0.0K
08:35 51.70 51.70 51.70 51.70 0.0K
08:36 51.73 51.73 51.73 51.73 0.0K
08:38 51.76 51.76 51.76 51.76 14.1K
08:39 51.74 51.74 51.74 51.74 4.1K
08:40 51.74 51.74 51.74 51.74 0.0K
08:41 51.74 51.74 51.74 51.74 0.1K
08:42 51.76 51.76 51.76 51.76 0.0K
08:47 51.74 51.74 51.74 51.74 0.0K
08:49 51.73 51.74 51.73 51.74 0.1K
08:50 51.79 51.79 51.79 51.79 0.1K
08:52 51.80 51.80 51.80 51.80 0.3K
08:54 51.85 51.85 51.84 51.84 0.5K
08:55 51.80 51.80 51.80 51.80 0.2K
08:56 51.78 51.78 51.78 51.78 0.2K
08:57 51.85 51.85 51.85 51.85 0.0K
08:58 51.84 51.84 51.84 51.84 0.0K
08:59 51.87 51.87 51.87 51.87 0.0K
09:00 51.84 51.84 51.84 51.84 0.0K
09:03 51.92 51.92 51.91 51.91 0.1K
09:04 51.94 51.94 51.94 51.94 0.1K
09:05 51.98 51.98 51.98 51.98 0.0K
09:07 51.97 51.97 51.97 51.97 0.1K
09:09 51.94 51.94 51.94 51.94 0.0K
09:10 51.93 51.93 51.93 51.93 0.0K
09:12 51.91 51.91 51.91 51.91 0.3K
09:15 51.95 51.95 51.95 51.95 0.0K
09:16 51.92 51.92 51.92 51.92 0.0K
09:17 51.94 51.94 51.94 51.94 0.0K
09:19 51.93 51.93 51.93 51.93 0.4K
09:21 51.95 51.95 51.95 51.95 0.0K
09:22 51.95 51.95 51.95 51.95 0.0K
09:23 52.00 52.01 52.00 52.00 0.0K
09:24 52.01 52.01 52.01 52.01 0.0K
09:25 52.01 52.01 52.01 52.01 0.0K
09:27 52.01 52.01 52.01 52.01 0.0K
09:30 52.00 52.00 51.99 51.99 0.0K
09:31 51.96 51.96 51.96 51.96 0.0K
09:32 51.95 51.95 51.94 51.94 0.0K
09:34 51.92 51.92 51.92 51.92 0.4K
09:35 51.94 51.95 51.94 51.95 0.0K
09:38 51.97 51.99 51.97 51.99 0.0K
09:40 51.97 51.98 51.97 51.98 0.2K
09:41 51.99 51.99 51.97 51.97 0.2K
09:47 51.95 51.97 51.95 51.97 0.0K
09:48 51.95 51.95 51.95 51.95 0.0K
09:51 51.94 51.94 51.94 51.94 0.4K
09:52 51.95 51.96 51.95 51.96 0.0K
09:53 51.97 51.97 51.96 51.96 0.0K
09:57 51.92 51.92 51.92 51.92 0.0K
09:58 51.92 51.93 51.92 51.93 0.0K
10:00 51.94 51.94 51.94 51.94 0.0K
10:01 51.93 51.93 51.93 51.93 0.0K
10:02 51.92 51.92 51.92 51.92 0.0K
10:03 51.92 51.92 51.92 51.92 0.0K
10:04 51.89 51.89 51.89 51.89 0.0K
10:05 51.89 51.89 51.89 51.89 0.1K
10:06 51.88 51.89 51.86 51.87 0.4K
10:08 51.86 51.86 51.86 51.86 0.0K
10:09 51.86 51.86 51.84 51.84 0.0K
10:10 51.85 51.85 51.84 51.84 0.0K
10:13 51.84 51.84 51.84 51.84 0.0K
10:14 51.82 51.83 51.82 51.82 0.3K
10:15 51.80 51.80 51.79 51.79 0.0K
10:16 51.77 51.77 51.77 51.77 0.2K
10:19 51.77 51.79 51.77 51.79 0.0K
10:21 51.78 51.78 51.77 51.78 0.0K
10:22 51.78 51.78 51.78 51.78 0.0K
10:24 51.78 51.78 51.78 51.78 9.8K
10:25 51.78 51.78 51.78 51.78 0.0K
10:28 51.78 51.78 51.78 51.78 0.0K
10:29 51.77 51.77 51.77 51.77 0.0K
10:31 51.78 51.78 51.78 51.78 0.0K
10:34 51.79 51.79 51.79 51.79 0.0K
10:36 51.77 51.77 51.77 51.77 0.0K
10:37 51.78 51.78 51.78 51.78 0.0K
10:38 51.76 51.76 51.76 51.76 0.0K
10:39 51.78 51.78 51.78 51.78 0.1K
10:40 51.79 51.79 51.78 51.78 0.0K
10:41 51.76 51.76 51.76 51.76 0.0K
10:42 51.75 51.76 51.74 51.76 0.5K
10:43 51.74 51.74 51.73 51.74 0.5K
10:45 51.56 51.73 51.56 51.73 579.0K
10:46 51.73 51.73 51.73 51.73 0.0K
10:47 51.72 51.72 51.72 51.72 0.0K
10:50 51.73 51.73 51.73 51.73 0.0K
10:51 51.71 51.71 51.71 51.71 0.2K
10:53 51.70 51.70 51.70 51.70 0.0K
10:54 51.66 51.67 51.66 51.67 0.0K
10:55 51.65 51.65 51.65 51.65 0.3K
10:58 51.67 51.67 51.66 51.66 0.0K
10:59 51.66 51.66 51.66 51.66 0.0K
11:00 51.65 51.65 51.65 51.65 0.0K
11:03 51.66 51.67 51.65 51.66 0.0K
11:04 51.65 51.65 51.65 51.65 0.0K
11:07 51.75 51.75 51.75 51.75 49.0K
11:08 51.65 51.65 51.65 51.65 0.2K
11:09 51.65 51.65 51.65 51.65 0.0K
11:12 51.65 51.65 51.65 51.65 0.0K
11:13 51.66 51.66 51.65 51.66 0.0K
11:16 51.66 51.66 51.66 51.66 0.0K
11:17 51.65 51.65 51.65 51.65 0.0K
11:18 51.66 51.66 51.64 51.64 0.0K
11:19 51.66 51.66 51.66 51.66 0.1K
11:20 51.66 51.66 51.66 51.66 0.0K
11:23 51.64 51.64 51.64 51.64 0.0K
11:26 51.64 51.65 51.64 51.65 0.0K
11:27 51.63 51.63 51.63 51.63 0.0K
11:28 51.64 51.64 51.64 51.64 0.0K
11:29 51.63 51.63 51.62 51.62 0.4K
11:30 51.63 51.64 51.63 51.64 0.0K
11:32 51.64 51.64 51.64 51.64 0.3K
11:33 51.64 51.65 51.64 51.65 0.3K
11:35 51.67 51.67 51.67 51.67 0.0K
11:36 51.67 51.67 51.67 51.67 0.0K
11:38 51.66 51.66 51.65 51.65 0.0K
11:39 51.65 51.65 51.65 51.65 0.0K
11:41 51.64 51.64 51.64 51.64 0.0K
11:43 51.62 51.62 51.62 51.62 0.1K
11:44 51.60 51.61 51.60 51.61 0.1K
11:45 51.59 51.59 51.59 51.59 0.0K
11:48 51.59 51.59 51.59 51.59 0.0K
11:50 51.59 51.59 51.59 51.59 0.0K
11:51 51.58 51.58 51.58 51.58 0.0K
11:52 51.57 51.57 51.57 51.57 0.0K
11:53 51.55 51.55 51.55 51.55 0.0K
11:54 51.55 51.55 51.55 51.55 0.0K
11:55 51.55 51.55 51.54 51.54 1.8K
11:56 51.53 51.53 51.53 51.53 2.0K
11:58 51.54 51.55 51.54 51.55 0.0K
11:59 51.55 51.55 51.53 51.53 0.0K
12:00 51.54 51.54 51.53 51.53 0.2K
12:02 51.56 51.56 51.56 51.56 0.0K
12:03 51.56 51.56 51.56 51.56 0.1K
12:04 51.55 51.55 51.55 51.55 0.0K
12:05 51.55 51.55 51.55 51.55 0.0K
12:06 51.54 51.54 51.54 51.54 0.0K
12:07 51.54 51.54 51.54 51.54 0.0K
12:08 51.55 51.56 51.55 51.56 0.1K
12:09 51.56 51.56 51.55 51.55 0.0K
12:10 51.55 51.55 51.55 51.55 0.0K
12:11 51.55 51.55 51.55 51.55 0.0K
12:13 51.53 51.53 51.53 51.53 0.0K
12:16 51.54 51.54 51.54 51.54 0.2K
12:17 51.56 51.56 51.56 51.56 1.0K
12:18 51.56 51.56 51.56 51.56 0.2K
12:19 51.58 51.58 51.58 51.58 0.0K
12:20 51.59 51.59 51.59 51.59 0.0K
12:21 51.60 51.60 51.60 51.60 0.0K
12:23 51.59 51.59 51.58 51.59 0.0K
12:24 51.59 51.59 51.59 51.59 0.0K
12:25 51.58 51.58 51.58 51.58 0.1K
12:26 51.55 51.55 51.55 51.55 0.0K
12:27 51.56 51.56 51.56 51.56 0.1K
12:28 51.57 51.59 51.57 51.59 0.0K
12:29 51.59 51.59 51.59 51.59 0.0K
12:32 51.58 51.58 51.58 51.58 0.0K
12:33 51.59 51.59 51.59 51.59 0.3K
12:36 51.61 51.61 51.61 51.61 0.0K
12:40 51.57 51.57 51.57 51.57 0.0K
12:41 51.55 51.55 51.55 51.55 0.0K
12:43 51.57 51.57 51.55 51.55 0.0K
12:44 51.54 51.54 51.54 51.54 0.0K
12:45 51.54 51.54 51.53 51.53 0.0K
12:46 51.52 51.53 51.52 51.53 0.0K
12:47 51.51 51.51 51.51 51.51 0.0K
12:50 51.52 51.52 51.52 51.52 0.6K
12:51 51.49 51.49 51.49 51.49 0.0K
12:52 51.50 51.50 51.50 51.50 0.1K
12:53 51.49 51.50 51.49 51.50 0.0K
12:54 51.50 51.50 51.50 51.50 0.0K
12:55 51.49 51.49 51.48 51.48 0.0K
12:56 51.49 51.49 51.48 51.48 0.0K
12:59 51.49 51.49 51.48 51.48 0.0K
13:00 51.48 51.48 51.48 51.48 0.0K
13:01 51.50 51.52 51.50 51.51 0.0K
13:03 51.50 51.51 51.50 51.51 0.2K
13:04 51.50 51.51 51.50 51.51 0.1K
13:05 51.52 51.52 51.52 51.52 0.0K
13:06 51.51 51.51 51.51 51.51 0.0K
13:07 51.53 51.53 51.53 51.53 0.0K
13:13 51.57 51.57 51.57 51.57 0.0K
13:15 51.57 51.57 51.57 51.57 0.0K
13:16 51.57 51.59 51.57 51.59 0.0K
13:17 51.62 51.62 51.62 51.62 0.0K
13:18 51.61 51.61 51.61 51.61 0.0K
13:20 51.62 51.62 51.62 51.62 0.0K
13:21 51.63 51.63 51.62 51.62 0.0K
13:22 51.61 51.61 51.61 51.61 0.1K
13:23 51.62 51.62 51.62 51.62 0.1K
13:25 51.63 51.63 51.63 51.63 0.0K
13:28 51.64 51.64 51.64 51.64 0.0K
13:30 51.62 51.62 51.62 51.62 0.0K
13:32 51.66 51.66 51.66 51.66 0.0K
13:33 51.66 51.66 51.66 51.66 0.0K
13:34 51.66 51.66 51.66 51.66 0.0K
13:37 51.62 51.62 51.62 51.62 0.1K
13:38 51.62 51.62 51.62 51.62 0.0K
13:39 51.62 51.62 51.62 51.62 0.0K
13:42 51.63 51.63 51.63 51.63 0.1K
13:43 51.62 51.62 51.62 51.62 0.0K
13:44 51.64 51.64 51.64 51.64 0.0K
13:46 51.60 51.60 51.60 51.60 3.9K
13:48 51.58 51.60 51.58 51.60 0.4K
13:49 51.59 51.59 51.59 51.59 0.0K
13:50 51.59 51.59 51.59 51.59 0.0K
13:51 51.57 51.57 51.57 51.57 0.0K
13:53 51.57 51.90 51.56 51.56 61.9K
13:54 51.56 51.56 51.56 51.56 2.7K
13:57 51.90 51.90 51.90 51.90 196.8K
13:58 51.56 51.56 51.56 51.56 0.0K
13:59 51.55 51.55 51.55 51.55 0.1K
14:00 51.58 51.59 51.58 51.59 0.1K
14:02 51.57 51.57 51.57 51.57 0.0K
14:04 51.55 51.56 51.55 51.56 0.4K
14:07 51.59 51.59 51.59 51.59 0.0K
14:08 51.60 51.61 51.60 51.61 0.0K
14:10 51.59 51.59 51.59 51.59 0.0K
14:11 51.61 51.61 51.61 51.61 0.0K
14:15 51.60 51.60 51.60 51.60 0.0K
14:16 51.62 51.62 51.62 51.62 0.0K
14:17 51.61 51.61 51.58 51.58 0.8K
14:18 51.59 51.59 51.57 51.57 0.0K
14:19 51.56 51.56 51.56 51.56 0.3K
14:20 51.59 51.59 51.59 51.59 0.0K
14:23 51.60 51.60 51.60 51.60 0.0K
14:24 51.59 51.59 51.59 51.59 0.0K
14:25 51.58 51.59 51.58 51.59 0.7K
14:26 51.59 51.59 51.58 51.58 0.0K
14:27 51.57 51.57 51.57 51.57 0.0K
14:30 51.53 51.55 51.51 51.55 0.0K
14:31 51.54 51.56 51.50 51.50 0.0K
14:32 51.50 51.54 51.50 51.54 0.0K
14:33 51.54 51.54 51.51 51.51 0.0K
14:34 51.54 51.56 51.54 51.56 0.1K
14:35 51.60 51.60 51.59 51.59 0.0K
14:36 51.63 51.67 51.63 51.67 0.0K
14:38 51.63 51.63 51.62 51.63 0.0K
14:39 51.65 51.65 51.60 51.60 0.0K
14:40 51.58 51.58 51.58 51.58 0.0K
14:41 51.54 51.58 51.54 51.58 0.2K
14:42 51.56 51.57 51.56 51.57 0.0K
14:43 51.60 51.60 51.58 51.58 0.1K
14:44 51.54 51.54 51.54 51.54 0.0K
14:45 51.53 51.53 51.53 51.53 0.1K
14:46 51.55 51.55 51.55 51.55 0.0K
14:47 51.56 51.56 51.56 51.56 0.0K
14:48 51.53 51.53 51.52 51.52 0.2K
14:50 51.53 51.53 51.50 51.50 0.0K
14:51 51.53 51.53 51.53 51.53 0.0K
14:52 51.53 51.53 51.53 51.53 0.0K
14:53 51.52 51.52 51.52 51.52 0.0K
14:54 51.55 51.56 51.55 51.56 2.5K
14:55 51.55 51.55 51.55 51.55 0.1K
14:57 51.59 51.59 51.59 51.59 0.0K
14:59 51.60 51.60 51.60 51.60 0.2K
15:00 51.60 51.61 51.59 51.59 0.0K
15:02 51.60 51.60 51.60 51.60 0.0K
15:03 51.61 51.64 51.61 51.64 0.0K
15:04 51.59 51.62 51.59 51.62 0.0K
15:05 51.62 51.62 51.61 51.61 0.0K
15:06 51.62 51.62 51.61 51.61 0.0K
15:07 51.62 51.62 51.62 51.62 0.0K
15:08 51.64 51.65 51.64 51.64 0.0K
15:09 51.64 51.64 51.62 51.63 0.1K
15:10 51.62 51.63 51.62 51.63 0.1K
15:11 51.62 51.64 51.62 51.62 0.0K
15:12 51.61 51.61 51.58 51.58 0.0K
15:13 51.57 51.57 51.57 51.57 0.3K
15:14 51.56 51.56 51.54 51.54 0.0K
15:15 51.53 51.55 51.53 51.54 0.0K
15:17 51.55 51.55 51.53 51.54 0.0K
15:18 51.52 51.54 51.52 51.54 0.0K
15:19 51.52 51.52 51.51 51.52 1.1K
15:20 51.52 51.54 51.52 51.52 0.0K
15:21 51.51 51.54 51.51 51.54 2.2K
15:22 51.54 51.54 51.54 51.54 0.0K
15:23 51.54 51.54 51.54 51.54 0.0K
15:24 51.52 51.54 51.52 51.54 0.0K
15:25 51.55 51.55 51.53 51.53 0.3K
15:26 51.52 51.53 51.52 51.53 1.2K
15:28 51.53 51.54 51.53 51.54 0.1K
15:29 51.54 51.54 51.54 51.54 0.0K
15:30 51.53 51.54 51.53 51.54 0.0K
15:31 51.57 51.57 51.56 51.56 0.0K
15:32 51.59 51.59 51.59 51.59 0.5K
15:33 51.60 51.63 51.60 51.63 1.2K
15:34 51.64 51.65 51.64 51.64 0.1K
15:35 51.62 51.65 51.62 51.64 0.0K
15:36 51.63 51.63 51.63 51.63 0.0K
15:37 51.64 51.65 51.64 51.65 0.0K
15:38 51.62 51.62 51.62 51.62 0.0K
15:39 51.61 51.61 51.61 51.61 0.0K
15:40 51.63 51.63 51.63 51.63 0.0K
15:41 51.63 51.63 51.63 51.63 0.0K
15:42 51.61 51.62 51.61 51.62 0.0K
15:43 51.60 51.61 51.60 51.60 0.0K
15:44 51.61 51.61 51.61 51.61 0.0K
15:45 51.62 51.62 51.62 51.62 0.7K
15:46 51.66 51.66 51.66 51.66 0.0K
15:47 51.65 51.67 51.65 51.67 0.0K
15:48 51.67 51.68 51.67 51.68 0.0K
15:49 51.68 51.68 51.68 51.68 0.0K
15:50 51.66 51.66 51.66 51.66 0.0K
15:51 51.64 51.64 51.63 51.64 0.0K
15:52 51.62 51.63 51.62 51.63 0.0K
15:53 51.66 51.66 51.66 51.66 0.0K
15:54 51.68 51.68 51.68 51.68 0.6K
15:55 51.67 51.68 51.67 51.68 0.0K
15:56 51.67 51.67 51.66 51.66 4.4K
15:57 51.68 51.70 51.68 51.70 0.2K
15:58 51.70 51.70 51.69 51.70 0.4K
15:59 51.69 51.69 51.69 51.69 0.0K
16:00 51.67 51.69 51.67 51.69 0.0K
16:02 51.68 51.68 51.68 51.68 0.0K
16:03 51.71 51.71 51.70 51.70 0.1K
16:04 51.71 51.71 51.71 51.71 0.0K
16:05 51.71 51.71 51.71 51.71 0.0K
16:06 51.71 51.71 51.71 51.71 0.0K
16:07 51.71 51.73 51.71 51.73 0.1K
16:08 51.73 51.73 51.73 51.73 0.0K
16:09 51.74 51.74 51.74 51.74 0.0K
16:10 51.72 51.72 51.72 51.72 0.0K
16:13 51.73 51.73 51.73 51.73 0.0K
16:14 51.73 51.73 51.73 51.73 0.1K
16:15 51.73 51.73 51.72 51.72 0.3K
16:16 51.75 51.75 51.75 51.75 0.6K
16:17 51.75 51.75 51.75 51.75 0.0K
16:18 51.74 51.75 51.74 51.75 0.5K
16:19 51.76 51.76 51.76 51.76 0.0K
16:22 51.80 51.80 51.80 51.80 0.1K
16:23 51.80 51.80 51.79 51.80 0.5K
16:25 51.82 51.82 51.82 51.82 0.0K
16:26 51.82 51.84 51.82 51.84 0.1K
16:27 51.85 51.85 51.84 51.84 0.5K
16:28 51.84 51.84 51.84 51.84 1.0K
16:29 51.84 51.84 51.81 51.82 0.4K
16:35 51.81 51.81 51.73 51.81 226.4K
Date Open Price High Price Low Price Close Price Volume
2025-10-02 51.10 51.10 51.10 51.10 15.5M
2025-10-01 54.14 54.14 51.04 52.00 0.3M
2025-09-30 53.00 53.00 53.00 52.00 1.6M
2025-09-29 53.15 53.15 53.15 53.15 0.6M
2025-09-26 54.30 54.30 54.30 54.30 3.4M
2025-09-25 53.00 55.68 53.00 53.45 1.1M
2025-09-24 53.65 53.65 53.65 53.65 0.7M
2025-09-23 51.78 51.78 51.78 52.54 0.8M
2025-09-22 51.81 51.81 51.81 51.81 1.2M
2025-09-19 54.28 54.28 51.60 51.60 2.1M
2025-09-18 52.00 52.00 52.00 52.00 1.4M
2025-09-17 54.18 54.18 54.18 51.75 3.8M
2025-09-16 52.40 52.40 52.40 52.40 0.8M
2025-09-15 55.00 55.00 55.00 55.00 0.2M
2025-09-12 54.60 54.60 54.60 54.60 1.2M
2025-09-11 54.70 54.70 54.70 54.70 2.9M
2025-09-10 52.70 52.70 52.70 52.70 1.0M
2025-09-09 55.18 55.18 55.18 52.80 1.6M
2025-09-08 52.10 52.10 52.10 52.10 1.8M
2025-09-05 55.18 55.18 53.00 53.34 0.3M
2025-09-04 52.85 52.85 52.85 52.85 0.3M
2025-09-03 50.52 50.52 50.50 50.50 0.6M
2025-09-02 53.45 53.45 53.45 53.45 0.4M
2025-09-01 53.40 53.40 53.40 53.40 0.2M
2025-08-29 53.55 53.55 53.55 53.55 3.3M
2025-08-28 53.01 53.01 53.01 53.01 0.5M
2025-08-27 53.15 53.15 53.15 53.15 0.4M
2025-08-26 53.00 53.00 53.00 53.00 1.4M
2025-08-25 54.11 54.11 54.11 54.11 0.6M
2025-08-22 54.70 54.70 54.70 54.70 0.3M
2025-08-21 54.31 54.31 54.31 54.31 3.5M
2025-08-20 54.05 54.05 54.05 54.05 0.2M
2025-08-19 53.65 53.65 53.65 53.65 3.6M
2025-08-18 53.00 53.00 53.00 53.00 1.6M
2025-08-15 53.55 53.55 53.55 53.55 1.0M
2025-08-14 52.50 52.50 52.50 52.50 1.3M
2025-08-13 52.40 52.40 52.40 52.56 4.6M
2025-08-12 53.16 53.16 53.16 53.16 1.6M
2025-08-11 52.40 52.40 52.40 52.40 0.6M
2025-08-08 52.80 52.80 52.80 52.80 0.8M
2025-08-07 52.41 52.41 52.41 52.41 0.6M
2025-08-06 52.50 52.50 52.50 52.50 0.4M
2025-08-05 53.00 53.00 53.00 53.00 1.8M
2025-08-04 52.01 52.01 52.01 52.01 0.7M
2025-08-01 51.85 51.85 51.85 51.85 1.3M
2025-07-31 52.25 52.25 52.25 52.25 0.8M
2025-07-30 52.40 52.40 52.40 52.40 0.5M
2025-07-29 52.69 52.69 52.69 52.69 0.5M
2025-07-28 51.90 54.90 51.90 54.90 0.3M
2025-07-25 51.00 53.08 51.00 51.81 0.6M
2025-07-24 51.50 51.50 51.46 52.65 0.8M
2025-07-23 53.25 53.25 53.25 53.25 2.2M
2025-07-22 52.80 52.80 52.80 52.80 0.4M
2025-07-21 53.80 53.80 53.80 53.80 3.0M
2025-07-18 56.08 56.08 51.02 54.01 0.5M
2025-07-17 52.90 52.90 52.90 52.90 4.1M
2025-07-16 53.46 53.46 53.46 53.46 0.4M
2025-07-15 53.95 53.95 53.95 53.95 0.9M
2025-07-14 53.35 53.35 53.35 53.35 1.2M
2025-07-11 56.08 56.22 56.08 54.98 0.5M
2025-07-10 56.18 56.18 55.48 53.36 1.1M
2025-07-09 56.08 56.08 50.92 53.46 11.6M
2025-07-08 54.58 54.58 54.58 52.81 4.9M
2025-07-07 54.58 54.58 54.58 51.80 2.9M
2025-07-04 55.58 55.58 55.48 53.26 1.8M
2025-07-03 55.90 55.90 55.90 55.90 6.3M
2025-07-02 53.45 53.45 53.45 53.45 3.9M
2025-07-01 54.90 54.90 54.90 54.90 3.3M
2025-06-30 54.68 54.80 54.68 54.80 0.9M
2025-06-27 52.50 55.08 52.50 52.61 6.0M
2025-06-26 52.50 52.50 52.50 52.50 9.1M
2025-06-25 54.98 54.98 54.78 52.41 1.2M
2025-06-24 52.34 52.34 52.34 52.43 6.6M
2025-06-23 57.68 57.68 57.18 54.68 3.5M
2025-06-20 54.72 54.72 54.72 54.72 3.3M
2025-06-19 54.92 54.92 54.92 54.92 3.6M
2025-06-18 54.72 54.72 54.72 54.72 1.3M
2025-06-17 55.45 55.45 55.45 55.45 7.7M
2025-06-16 53.00 57.18 53.00 55.20 4.7M
2025-06-13 58.08 58.28 57.48 54.88 6.9M
2025-06-12 57.18 57.18 57.08 54.83 1.2M
2025-06-11 54.22 54.22 54.22 54.22 0.7M
2025-06-10 54.17 54.17 54.17 54.17 0.5M
2025-06-09 54.68 54.78 54.68 52.31 1.9M
2025-06-06 54.50 54.50 54.50 52.86 0.3M
2025-06-05 54.68 54.68 54.28 51.91 0.9M
2025-06-04 55.48 55.48 55.28 52.57 2.1M
2025-06-03 53.10 53.10 53.10 53.10 0.5M
2025-06-02 52.75 52.75 52.75 52.75 2.5M
2025-05-30 54.48 54.48 54.22 51.55 8.5M
2025-05-29 51.45 51.45 51.45 51.45 0.3M
2025-05-28 49.31 54.20 49.31 54.20 0.4M
2025-05-27 49.62 54.38 49.62 51.55 1.0M
2025-05-26 51.55 51.55 51.55 51.55 0.4M
2025-05-23 53.20 53.20 53.20 53.20 0.6M
2025-05-22 54.18 54.18 53.90 53.90 1.2M
2025-05-21 52.30 52.30 52.30 52.30 0.2M
2025-05-20 52.94 52.94 52.94 52.94 0.6M
2025-05-19 52.90 52.90 52.90 52.90 0.8M
2025-05-16 53.26 53.26 53.26 53.26 0.7M
2025-05-15 54.98 55.08 54.98 52.70 1.4M
2025-05-14 55.48 55.48 55.38 52.96 0.5M
2025-05-13 55.76 55.78 55.76 53.26 2.5M
2025-05-12 53.40 56.08 53.40 53.12 1.4M
2025-05-09 51.91 51.91 51.91 51.91 0.4M
2025-05-08 51.10 51.10 51.10 51.10 3.4M
2025-05-07 53.08 53.08 53.08 50.71 3.6M
2025-05-06 52.05 52.05 52.05 52.05 0.7M
2025-05-05 50.58 50.58 50.58 50.58 0.8M
2025-05-02 50.60 50.60 50.60 50.60 2.5M
2025-05-01 51.05 51.05 51.05 51.05 0.0M
2025-04-30 51.05 51.05 51.05 51.05 1.5M
2025-04-29 52.30 52.30 52.30 52.30 8.3M
2025-04-28 52.95 52.95 52.95 52.95 3.0M
2025-04-25 55.18 55.18 54.98 52.43 1.2M
2025-04-24 53.16 54.58 53.16 52.01 9.3M
2025-04-23 51.64 51.64 51.64 51.64 3.1M
2025-04-22 53.14 53.14 53.14 51.34 1.5M
2025-04-17 53.14 53.14 53.14 51.19 0.6M
2025-04-16 52.30 52.30 52.30 51.18 16.5M
2025-04-15 50.81 50.81 50.81 50.81 4.6M
2025-04-14 50.11 50.11 50.11 50.11 2.9M
2025-04-11 48.68 48.68 48.68 48.68 1.9M
2025-04-10 50.76 50.84 50.76 50.84 1.3M
2025-04-09 48.36 48.36 48.36 48.36 6.7M
2025-04-08 50.40 50.40 50.40 50.40 0.9M
2025-04-07 52.00 52.00 52.00 50.61 0.5M
2025-04-04 53.52 56.28 53.50 53.56 4.2M
2025-04-03 57.32 57.32 57.32 56.61 3.9M
2025-04-02 59.35 59.35 59.35 59.35 6.1M
2025-04-01 59.55 59.55 59.55 59.55 3.5M
2025-03-31 59.75 59.75 59.75 59.75 1.2M
2025-03-28 59.15 59.15 59.15 59.15 1.8M
2025-03-27 59.60 59.60 59.60 59.60 0.4M
2025-03-26 60.65 60.65 60.65 60.65 3.3M
2025-03-25 62.40 62.40 61.90 59.20 0.6M
2025-03-24 58.05 58.05 58.05 58.05 1.8M
2025-03-21 58.40 58.40 58.40 58.40 0.3M
2025-03-20 58.90 58.90 58.90 58.90 0.2M
2025-03-19 60.90 60.90 60.90 58.65 5.3M
2025-03-18 58.40 61.00 58.40 58.10 4.6M
2025-03-17 57.55 57.55 57.55 57.55 6.6M
2025-03-14 57.45 57.45 57.45 57.45 2.9M
2025-03-13 54.70 54.70 54.70 54.70 0.3M
2025-03-12 56.50 56.50 56.50 56.50 1.7M
2025-03-11 59.30 59.30 59.30 56.55 2.2M
2025-03-10 56.40 56.40 56.40 56.40 0.2M
2025-03-07 59.50 59.50 54.10 59.10 0.8M
2025-03-06 56.70 56.70 56.70 56.70 0.4M
2025-03-05 55.95 55.95 55.95 55.95 0.6M
2025-03-04 54.10 58.00 54.10 55.30 1.6M
2025-03-03 58.35 58.35 58.35 58.35 0.6M
2025-02-28 57.85 57.85 57.85 57.85 0.4M
2025-02-27 60.40 60.50 55.00 57.95 4.8M
2025-02-26 57.55 57.55 57.55 57.55 2.9M
2025-02-25 57.55 57.55 57.55 57.55 1.0M
2025-02-24 55.60 55.60 55.30 57.90 0.2M
2025-02-21 58.00 58.00 58.00 58.00 0.2M
2025-02-20 58.85 58.85 58.85 58.85 3.0M
2025-02-19 58.70 58.70 58.70 58.70 0.2M
2025-02-18 59.10 59.10 59.10 59.10 5.0M
2025-02-17 59.00 59.00 59.00 59.00 0.1M
2025-02-14 61.70 62.00 61.40 58.95 1.7M
2025-02-13 58.50 58.50 58.50 58.50 1.2M
2025-02-12 59.10 59.10 59.10 59.10 0.4M
2025-02-11 61.80 61.80 61.80 61.80 0.8M
2025-02-10 61.60 61.60 61.60 61.60 2.3M
2025-02-07 61.60 61.70 61.50 61.70 1.5M
2025-02-06 61.30 61.60 61.30 58.80 0.7M
2025-02-05 57.95 57.95 57.95 57.95 0.7M
2025-02-04 58.70 58.70 58.70 58.70 0.3M
2025-02-03 53.40 53.40 53.20 55.95 0.3M
2025-01-31 56.40 56.40 56.40 56.40 0.3M
2025-01-30 53.30 53.40 53.30 56.25 0.2M
2025-01-29 52.90 53.10 52.90 55.80 0.4M
2025-01-28 53.30 53.40 53.30 55.85 0.4M
2025-01-27 55.75 55.75 55.75 55.75 0.9M
2025-01-24 58.60 58.80 58.30 58.40 0.6M
2025-01-23 56.50 58.80 56.50 58.80 0.8M
2025-01-22 56.50 56.50 56.50 56.50 1.6M
2025-01-21 55.90 55.90 55.90 55.90 0.7M
2025-01-20 54.80 55.00 54.80 57.10 3.3M
2025-01-17 57.60 57.60 57.60 57.60 0.4M
2025-01-16 54.50 58.30 54.30 58.05 0.6M
2025-01-15 56.05 56.05 56.05 56.05 0.5M
2025-01-14 55.45 55.45 55.45 55.45 0.2M
2025-01-13 53.20 58.40 53.20 55.95 1.4M
2025-01-10 55.30 55.30 55.30 55.30 0.3M
2025-01-09 55.35 55.35 55.35 55.35 4.7M
2025-01-08 57.90 57.90 57.20 55.00 0.5M
2025-01-07 55.10 55.10 55.10 55.10 0.3M
2025-01-06 54.65 54.65 54.65 54.65 0.6M
2025-01-03 54.15 54.15 54.15 54.15 16.8M
2025-01-02 51.10 51.10 51.10 51.10 0.4M