TC Energy

TRP
🏛️ usa →
53.46
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 53.81 53.93 53.81 53.93 9.1K
09:31 53.93 53.94 53.89 53.89 2.9K
09:32 54.00 54.00 53.93 53.93 1.7K
09:33 53.97 53.97 53.94 53.97 1.5K
09:34 53.98 54.14 53.98 54.14 1.9K
09:35 54.14 54.16 54.12 54.16 5.0K
09:36 54.11 54.11 54.11 54.11 0.6K
09:37 54.08 54.08 54.08 54.08 1.7K
09:38 54.05 54.05 54.05 54.05 1.5K
09:40 54.10 54.10 54.10 54.10 1.6K
09:41 54.12 54.13 54.12 54.13 3.6K
09:42 54.14 54.14 54.13 54.13 1.9K
09:43 54.14 54.16 54.14 54.16 2.0K
09:44 54.11 54.11 54.11 54.11 1.3K
09:45 54.12 54.12 54.09 54.09 2.2K
09:46 54.02 54.02 54.02 54.02 1.4K
09:47 54.01 54.04 54.01 54.02 2.5K
09:48 54.02 54.06 54.02 54.05 1.9K
09:49 54.02 54.03 54.01 54.03 5.6K
09:50 53.98 54.04 53.98 54.00 6.2K
09:51 54.01 54.03 54.01 54.02 2.0K
09:52 54.06 54.10 54.04 54.10 7.4K
09:53 54.09 54.09 54.08 54.08 1.5K
09:54 54.07 54.07 54.05 54.06 0.8K
09:55 54.07 54.07 53.97 53.98 1.6K
09:56 54.01 54.01 54.01 54.01 1.5K
09:57 54.00 54.01 54.00 54.01 4.0K
09:58 53.97 53.97 53.94 53.95 8.3K
09:59 53.93 53.98 53.93 53.98 12.8K
10:00 54.08 54.08 53.94 53.94 12.9K
10:01 53.91 53.91 53.89 53.90 3.1K
10:02 53.91 53.91 53.89 53.90 20.6K
10:03 53.93 53.94 53.93 53.94 3.6K
10:04 53.99 53.99 53.96 53.96 0.9K
10:05 53.98 53.98 53.94 53.95 2.4K
10:06 53.96 54.00 53.96 54.00 3.4K
10:07 54.00 54.00 53.96 53.96 2.4K
10:08 53.97 53.99 53.97 53.99 1.1K
10:09 54.01 54.01 53.99 53.99 1.9K
10:11 54.01 54.01 54.00 54.00 1.6K
10:12 54.02 54.02 54.02 54.02 2.8K
10:13 53.99 54.00 53.99 54.00 2.9K
10:14 53.99 53.99 53.98 53.98 2.7K
10:15 53.97 53.97 53.97 53.97 0.6K
10:16 53.99 54.00 53.99 54.00 3.4K
10:17 54.00 54.00 54.00 54.00 1.3K
10:18 53.97 53.99 53.97 53.99 3.3K
10:20 53.99 54.02 53.99 54.02 6.1K
10:23 54.04 54.05 54.04 54.05 1.4K
10:25 54.04 54.05 54.04 54.05 2.7K
10:26 54.03 54.03 54.03 54.03 0.5K
10:27 54.03 54.03 54.03 54.03 1.5K
10:28 54.01 54.02 54.01 54.02 1.6K
10:29 53.99 54.02 53.99 54.02 5.7K
10:30 53.98 53.99 53.97 53.98 3.5K
10:31 54.00 54.02 54.00 54.02 1.2K
10:32 54.02 54.02 53.99 53.99 2.6K
10:33 53.98 54.02 53.98 54.02 2.0K
10:34 54.04 54.04 54.04 54.04 1.5K
10:35 54.05 54.06 54.05 54.06 2.6K
10:36 54.06 54.08 54.06 54.08 2.9K
10:37 54.06 54.07 54.06 54.07 3.0K
10:38 54.08 54.08 54.08 54.08 0.8K
10:39 54.13 54.13 54.13 54.13 0.9K
10:40 54.12 54.12 54.09 54.09 1.5K
10:41 54.09 54.09 54.09 54.09 0.9K
10:42 54.09 54.09 54.09 54.09 0.7K
10:43 54.08 54.08 54.05 54.05 1.5K
10:44 54.04 54.04 54.04 54.04 0.9K
10:45 54.04 54.05 54.04 54.05 1.1K
10:46 54.06 54.08 54.06 54.08 1.4K
10:47 54.08 54.10 54.08 54.09 2.8K
10:48 54.09 54.09 54.07 54.08 1.4K
10:49 54.08 54.08 54.06 54.06 3.8K
10:50 54.07 54.07 54.07 54.07 1.5K
10:51 54.10 54.10 54.09 54.09 2,027.5K
10:52 54.09 54.09 54.09 54.09 2,027.5K
10:53 54.09 54.09 54.02 54.02 4.3K
10:54 54.01 54.01 54.00 54.00 2.2K
10:55 53.98 54.00 53.98 54.00 1.6K
10:56 54.01 54.02 54.01 54.02 2.3K
10:57 54.01 54.01 54.01 54.01 0.3K
10:58 54.01 54.01 53.96 53.96 4.3K
10:59 53.95 53.95 53.94 53.94 5.6K
11:00 53.93 53.93 53.93 53.93 4.0K
11:01 53.89 53.92 53.89 53.92 2.7K
11:02 53.94 53.94 53.93 53.94 1.0K
11:03 53.95 53.96 53.95 53.96 3.1K
11:04 53.95 53.95 53.95 53.95 0.9K
11:05 53.96 53.96 53.95 53.95 1.6K
11:06 53.94 53.94 53.94 53.94 0.7K
11:07 53.95 53.96 53.95 53.96 1.9K
11:08 53.94 53.94 53.94 53.94 1.5K
11:09 53.94 53.94 53.94 53.94 2.7K
11:10 53.93 53.93 53.90 53.90 1.6K
11:11 53.90 53.91 53.90 53.91 4.4K
11:12 53.93 53.94 53.93 53.94 2.7K
11:13 53.93 53.93 53.93 53.93 0.8K
11:14 53.88 53.88 53.88 53.88 0.3K
11:15 53.88 53.88 53.88 53.88 6.7K
11:16 53.92 53.93 53.91 53.93 4.0K
11:17 53.93 53.93 53.89 53.89 2.1K
11:18 53.88 53.89 53.88 53.89 1.1K
11:19 53.90 53.91 53.90 53.91 7.0K
11:20 53.89 53.89 53.89 53.89 1.7K
11:21 53.91 53.91 53.90 53.90 1.1K
11:22 53.91 53.95 53.91 53.94 5.2K
11:23 53.93 53.93 53.92 53.92 1.4K
11:24 53.92 53.92 53.88 53.88 2.9K
11:25 53.89 53.90 53.89 53.90 1.4K
11:26 53.91 53.92 53.91 53.92 0.9K
11:27 53.92 53.92 53.91 53.91 2.0K
11:28 53.89 53.90 53.89 53.90 1.4K
11:29 53.91 53.94 53.91 53.94 2.3K
11:30 53.94 53.96 53.94 53.95 2.2K
11:31 53.95 53.96 53.95 53.96 2.5K
11:32 53.98 53.98 53.98 53.98 1.0K
11:33 54.00 54.01 53.99 54.01 5.0K
11:34 54.02 54.02 54.01 54.02 4.8K
11:35 54.03 54.05 54.02 54.02 4.9K
11:36 54.02 54.03 54.01 54.03 10.8K
11:37 54.03 54.03 54.03 54.03 9.0K
11:38 54.03 54.04 54.02 54.02 2.4K
11:39 54.01 54.03 54.01 54.03 10.3K
11:40 54.01 54.01 54.01 54.01 8.8K
11:41 54.01 54.01 53.96 53.96 2.5K
11:42 53.95 53.95 53.94 53.94 5.3K
11:43 53.95 53.96 53.95 53.96 2.9K
11:44 53.96 53.98 53.96 53.98 1.7K
11:45 53.97 53.97 53.95 53.95 1.2K
11:46 53.94 53.95 53.92 53.95 2.7K
11:47 53.96 53.96 53.96 53.95 0.8K
11:48 53.97 53.97 53.96 53.96 3.3K
11:49 53.95 53.95 53.94 53.94 1.7K
11:50 53.93 53.93 53.92 53.92 2.1K
11:51 53.89 53.90 53.89 53.90 2.8K
11:52 53.87 53.88 53.86 53.88 2.7K
11:53 53.88 53.89 53.88 53.89 0.9K
11:54 53.91 53.92 53.90 53.92 1.3K
11:55 53.91 53.91 53.90 53.90 3.0K
11:56 53.87 53.87 53.84 53.84 1.3K
11:57 53.84 53.84 53.82 53.83 1.7K
11:58 53.84 53.85 53.84 53.85 2.1K
11:59 53.84 53.85 53.83 53.83 2.5K
12:00 53.83 53.83 53.83 53.83 1.6K
12:01 53.85 53.85 53.85 53.85 1.0K
12:02 53.87 53.89 53.87 53.89 2.8K
12:03 53.88 53.90 53.88 53.90 5.1K
12:04 53.90 53.90 53.89 53.89 1.3K
12:05 53.92 53.93 53.90 53.93 1.4K
12:06 53.93 53.95 53.93 53.94 7.9K
12:07 53.93 53.94 53.91 53.91 3.3K
12:08 53.91 53.91 53.91 53.91 0.4K
12:09 53.91 53.93 53.91 53.93 2.8K
12:10 53.93 53.93 53.92 53.92 1.8K
12:11 53.93 53.93 53.92 53.92 1.7K
12:12 53.93 53.93 53.92 53.92 1.5K
12:13 53.88 53.88 53.88 53.88 0.9K
12:14 53.89 53.89 53.88 53.88 2.7K
12:15 53.87 53.87 53.87 53.87 3.0K
12:16 53.86 53.86 53.86 53.86 1.0K
12:17 53.85 53.85 53.85 53.85 0.7K
12:18 53.85 53.85 53.82 53.82 1.7K
12:19 53.82 53.82 53.81 53.82 4.5K
12:20 53.82 53.85 53.82 53.85 2.5K
12:21 53.84 53.84 53.84 53.84 2.0K
12:22 53.84 53.86 53.84 53.85 2.2K
12:23 53.84 53.84 53.84 53.84 2.1K
12:24 53.84 53.84 53.83 53.83 1.3K
12:25 53.83 53.85 53.83 53.85 3.9K
12:26 53.85 53.85 53.84 53.85 2.8K
12:27 53.85 53.88 53.85 53.88 4.2K
12:28 53.87 53.89 53.87 53.89 1.8K
12:29 53.89 53.89 53.89 53.89 1.4K
12:30 53.88 53.88 53.88 53.88 1.7K
12:32 53.90 53.90 53.90 53.90 0.6K
12:33 53.90 53.90 53.89 53.89 3.4K
12:35 53.91 53.91 53.91 53.91 0.4K
12:36 53.92 53.92 53.91 53.90 4.2K
12:37 53.92 53.92 53.91 53.91 1.4K
12:39 53.91 53.91 53.91 53.91 2.5K
12:40 53.89 53.89 53.89 53.89 0.4K
12:41 53.89 53.89 53.88 53.89 3.0K
12:42 53.88 53.89 53.88 53.89 5.2K
12:43 53.90 53.90 53.90 53.90 1.0K
12:44 53.92 53.93 53.92 53.93 2.6K
12:45 53.95 53.95 53.94 53.94 9.9K
12:46 53.92 53.92 53.92 53.92 0.5K
12:47 53.92 53.94 53.92 53.93 0.7K
12:48 53.95 53.97 53.95 53.96 1.6K
12:49 53.97 53.99 53.97 53.99 3.5K
12:50 53.98 53.98 53.97 53.97 0.8K
12:51 53.96 53.96 53.96 53.96 2.4K
12:52 53.96 53.96 53.95 53.95 1.4K
12:53 53.95 53.96 53.95 53.95 2.0K
12:54 53.96 53.96 53.96 53.96 0.4K
12:55 53.96 53.96 53.96 53.96 1.0K
12:56 53.96 53.96 53.96 53.96 2.1K
12:57 53.97 53.98 53.97 53.98 3.2K
12:58 53.98 53.99 53.98 53.99 3.7K
12:59 54.00 54.01 54.00 54.01 4.3K
13:00 54.01 54.01 53.97 53.97 4.3K
13:01 53.99 54.00 53.99 54.00 0.7K
13:02 54.00 54.02 53.99 54.02 1.9K
13:03 54.02 54.03 54.02 54.03 1.7K
13:04 54.02 54.02 54.01 54.01 1.5K
13:05 53.99 53.99 53.99 53.99 0.8K
13:06 54.00 54.00 54.00 54.00 0.3K
13:07 53.99 54.00 53.99 54.00 0.8K
13:08 54.00 54.00 54.00 54.00 1.2K
13:09 53.98 53.98 53.98 53.98 4.6K
13:10 53.98 53.99 53.97 53.98 3.6K
13:11 53.98 53.98 53.98 53.98 0.4K
13:12 53.98 53.99 53.98 53.99 0.7K
13:13 53.99 54.00 53.98 53.99 3.1K
13:14 53.99 53.99 53.99 53.99 2.2K
13:15 53.99 54.01 53.99 54.01 4.7K
13:16 54.01 54.02 54.01 54.02 1.8K
13:17 54.02 54.02 54.02 54.02 0.2K
13:18 54.02 54.02 54.01 54.01 1.8K
13:19 54.02 54.02 54.02 54.02 0.7K
13:20 54.00 54.00 53.99 53.99 3.4K
13:21 53.99 54.01 53.99 54.00 6.1K
13:22 54.02 54.02 54.02 54.02 0.3K
13:23 54.02 54.03 54.02 54.02 4.1K
13:24 54.01 54.01 53.99 54.00 1.8K
13:25 53.98 53.98 53.98 53.98 0.6K
13:26 53.98 53.98 53.97 53.97 2.3K
13:27 53.97 53.97 53.96 53.96 3.7K
13:29 53.98 53.98 53.98 53.98 0.4K
13:30 53.98 53.98 53.98 53.98 1.2K
13:31 53.98 53.98 53.95 53.95 5.7K
13:32 53.96 53.96 53.96 53.96 1.3K
13:33 53.97 53.97 53.97 53.97 2.2K
13:34 53.96 53.96 53.95 53.95 1.0K
13:35 53.94 53.94 53.93 53.93 0.9K
13:36 53.93 53.94 53.92 53.92 3.2K
13:37 53.91 53.91 53.91 53.91 0.4K
13:38 53.91 53.91 53.88 53.89 3.5K
13:39 53.89 53.89 53.88 53.88 2.7K
13:40 53.89 53.89 53.88 53.88 1.5K
13:41 53.91 53.91 53.90 53.90 1.3K
13:42 53.90 53.93 53.90 53.93 7.4K
13:43 53.94 53.94 53.94 53.94 2.4K
13:44 53.95 53.95 53.95 53.95 1.5K
13:45 53.93 53.94 53.93 53.93 2.5K
13:46 53.94 53.94 53.93 53.93 1.4K
13:47 53.94 53.94 53.94 53.94 0.2K
13:48 53.94 53.94 53.94 53.94 0.7K
13:49 53.91 53.92 53.90 53.90 8.2K
13:50 53.90 53.91 53.90 53.91 0.5K
13:51 53.92 53.92 53.90 53.91 4.2K
13:52 53.90 53.91 53.90 53.90 2.1K
13:53 53.90 53.90 53.90 53.90 0.5K
13:54 53.90 53.90 53.90 53.90 0.6K
13:55 53.89 53.89 53.89 53.89 0.6K
13:56 53.90 53.90 53.90 53.90 0.1K
13:57 53.90 53.90 53.90 53.90 2.6K
13:58 53.90 53.91 53.90 53.91 1.6K
13:59 53.92 53.92 53.91 53.91 4.4K
14:00 53.91 53.91 53.89 53.89 2.1K
14:01 53.88 53.88 53.87 53.87 4.8K
14:03 53.85 53.85 53.85 53.85 2.5K
14:05 53.86 53.86 53.83 53.83 3.6K
14:06 53.83 53.83 53.83 53.83 0.8K
14:07 53.84 53.84 53.81 53.81 2.7K
14:08 53.79 53.79 53.78 53.78 4.0K
14:09 53.78 53.78 53.77 53.77 0.7K
14:10 53.78 53.81 53.78 53.81 2.5K
14:11 53.80 53.80 53.79 53.79 1.4K
14:12 53.79 53.79 53.79 53.79 2.6K
14:13 53.78 53.78 53.78 53.78 1.4K
14:14 53.77 53.77 53.77 53.77 1.1K
14:15 53.78 53.80 53.78 53.80 2.6K
14:16 53.81 53.81 53.80 53.80 2.1K
14:17 53.80 53.84 53.80 53.82 11.9K
14:18 53.80 53.80 53.79 53.79 1.6K
14:19 53.80 53.80 53.80 53.80 0.4K
14:20 53.80 53.81 53.79 53.79 2.8K
14:21 53.79 53.80 53.78 53.80 1.7K
14:22 53.80 53.81 53.80 53.81 1.2K
14:23 53.78 53.78 53.77 53.77 2.1K
14:24 53.77 53.77 53.76 53.76 0.9K
14:25 53.76 53.76 53.73 53.75 6.8K
14:26 53.74 53.74 53.74 53.74 0.8K
14:27 53.74 53.74 53.72 53.72 2.1K
14:28 53.73 53.76 53.73 53.76 3.1K
14:29 53.75 53.75 53.74 53.75 1.3K
14:30 53.75 53.77 53.75 53.77 8.8K
14:31 53.77 53.77 53.77 53.77 2.3K
14:32 53.77 53.77 53.77 53.77 0.8K
14:33 53.78 53.80 53.76 53.80 4.3K
14:34 53.79 53.79 53.75 53.75 12.2K
14:35 53.79 53.81 53.78 53.81 4.6K
14:36 53.79 53.79 53.79 53.79 1.0K
14:37 53.78 53.78 53.76 53.76 2.2K
14:38 53.76 53.77 53.76 53.77 1.1K
14:39 53.77 53.77 53.77 53.77 0.6K
14:40 53.77 53.78 53.77 53.78 2.0K
14:41 53.77 53.77 53.75 53.75 1.3K
14:42 53.74 53.74 53.74 53.74 1.6K
14:43 53.75 53.76 53.74 53.74 2.3K
14:44 53.74 53.74 53.74 53.74 1.0K
14:45 53.75 53.75 53.73 53.73 4.7K
14:46 53.73 53.73 53.72 53.72 1.7K
14:47 53.73 53.73 53.73 53.73 0.9K
14:48 53.76 53.77 53.75 53.76 4.6K
14:49 53.74 53.75 53.73 53.75 2.1K
14:50 53.73 53.73 53.73 53.73 1.9K
14:51 53.74 53.76 53.74 53.75 5.0K
14:53 53.77 53.77 53.76 53.76 2.2K
14:54 53.75 53.75 53.74 53.74 2.8K
14:55 53.74 53.74 53.72 53.72 4.3K
14:56 53.73 53.73 53.73 53.73 1.8K
14:57 53.74 53.74 53.72 53.72 3.5K
14:58 53.72 53.72 53.71 53.71 1.3K
14:59 53.71 53.73 53.70 53.70 2.9K
15:00 53.70 53.70 53.67 53.67 9.4K
15:01 53.67 53.68 53.67 53.67 3.2K
15:02 53.67 53.67 53.64 53.64 6.1K
15:03 53.64 53.64 53.62 53.64 1.7K
15:04 53.64 53.64 53.63 53.63 6.1K
15:05 53.64 53.64 53.62 53.62 8.7K
15:06 53.61 53.62 53.61 53.61 9.3K
15:07 53.61 53.61 53.61 53.61 7.4K
15:08 53.60 53.60 53.60 53.60 5.0K
15:09 53.59 53.59 53.59 53.59 0.2K
15:10 53.60 53.60 53.57 53.57 2.4K
15:11 53.57 53.59 53.57 53.59 3.3K
15:12 53.59 53.59 53.58 53.58 3.7K
15:13 53.57 53.59 53.57 53.59 2.3K
15:14 53.59 53.59 53.58 53.58 2.8K
15:15 53.57 53.57 53.56 53.57 3.0K
15:16 53.56 53.57 53.56 53.57 1.2K
15:17 53.57 53.57 53.53 53.54 6.4K
15:18 53.54 53.54 53.54 53.54 1.7K
15:19 53.53 53.53 53.53 53.53 6.4K
15:20 53.53 53.53 53.53 53.53 0.6K
15:21 53.53 53.53 53.51 53.51 2.8K
15:22 53.51 53.51 53.51 53.51 2.4K
15:23 53.53 53.54 53.53 53.53 6.2K
15:24 53.52 53.53 53.51 53.52 5.4K
15:25 53.53 53.53 53.52 53.53 1.3K
15:26 53.53 53.56 53.53 53.56 3.8K
15:27 53.56 53.56 53.52 53.52 4.0K
15:28 53.50 53.50 53.50 53.50 1.5K
15:29 53.52 53.52 53.50 53.51 6.5K
15:30 53.52 53.52 53.50 53.51 4.7K
15:31 53.51 53.53 53.51 53.51 4.1K
15:32 53.51 53.52 53.51 53.52 2.6K
15:33 53.52 53.52 53.51 53.51 4.1K
15:34 53.51 53.51 53.47 53.48 9.6K
15:35 53.47 53.47 53.47 53.47 6.5K
15:36 53.48 53.48 53.46 53.46 4.4K
15:37 53.46 53.47 53.46 53.47 7.6K
15:38 53.47 53.51 53.47 53.51 5.3K
15:39 53.51 53.52 53.50 53.50 6.4K
15:40 53.50 53.51 53.50 53.51 3.9K
15:41 53.50 53.50 53.49 53.50 8.2K
15:42 53.52 53.53 53.50 53.50 10.2K
15:43 53.51 53.52 53.51 53.52 3.3K
15:44 53.52 53.53 53.52 53.53 5.4K
15:45 53.53 53.53 53.47 53.47 12.8K
15:46 53.47 53.47 53.46 53.46 4.9K
15:47 53.46 53.46 53.44 53.46 9.8K
15:48 53.45 53.47 53.45 53.47 11.5K
15:49 53.48 53.49 53.47 53.49 15.6K
15:50 53.43 53.46 53.43 53.45 58.9K
15:51 53.46 53.47 53.44 53.45 12.6K
15:52 53.45 53.45 53.41 53.43 17.0K
15:53 53.43 53.47 53.43 53.47 21.1K
15:54 53.47 53.47 53.45 53.46 25.0K
15:55 53.48 53.48 53.35 53.36 53.8K
15:56 53.36 53.36 53.33 53.35 40.1K
15:57 53.35 53.37 53.35 53.35 46.3K
15:58 53.35 53.40 53.35 53.39 36.8K
15:59 53.39 53.45 53.38 53.45 231.8K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 52.84 53.49 52.66 53.46 2.1M
2025-09-26 53.76 54.18 53.27 53.45 5.8M
2025-09-25 53.58 54.03 53.36 53.69 1.8M
2025-09-24 53.14 53.81 53.11 53.55 1.7M
2025-09-23 53.02 53.49 52.57 53.31 1.9M
2025-09-22 52.77 53.34 52.32 52.88 1.8M
2025-09-19 53.02 53.08 52.36 52.54 1.2M
2025-09-18 52.29 52.76 52.15 52.66 1.0M
2025-09-17 52.09 52.57 52.09 52.40 3.2M
2025-09-16 52.35 52.35 52.00 52.10 2.1M
2025-09-15 52.33 52.43 51.98 52.28 2.0M
2025-09-12 52.04 52.49 51.87 52.31 2.1M
2025-09-11 51.91 52.20 51.67 52.11 2.3M
2025-09-10 51.89 52.39 51.79 51.95 2.0M
2025-09-09 51.78 52.12 51.60 51.81 2.2M
2025-09-08 51.85 52.15 51.40 51.89 1.8M
2025-09-05 51.58 51.99 51.08 51.86 2.0M
2025-09-04 52.18 52.39 51.31 51.41 1.9M
2025-09-03 51.70 52.28 51.50 52.06 0.9M
2025-09-02 51.58 52.04 51.41 51.69 1.2M
2025-08-29 51.66 52.26 51.53 52.06 3.0M
2025-08-28 51.17 51.79 50.94 51.64 1.0M
2025-08-27 50.82 51.48 50.80 51.29 1.2M
2025-08-26 50.73 51.01 50.36 50.93 1.3M
2025-08-25 51.01 51.22 50.76 50.77 1.6M
2025-08-22 51.51 51.79 51.11 51.24 1.3M
2025-08-21 51.58 51.79 51.31 51.52 1.2M
2025-08-20 51.40 52.10 51.21 51.87 1.9M
2025-08-19 50.19 51.25 50.19 51.18 1.5M
2025-08-18 50.74 51.04 50.35 50.44 1.9M
2025-08-15 51.36 51.36 50.87 51.08 1.2M
2025-08-14 51.00 51.41 50.79 51.22 1.1M
2025-08-13 50.29 51.21 50.20 51.03 1.8M
2025-08-12 49.98 50.29 49.62 50.09 1.1M
2025-08-11 49.38 50.23 49.27 49.97 1.0M
2025-08-08 49.85 49.97 49.29 49.37 1.3M
2025-08-07 49.78 49.90 49.40 49.72 1.3M
2025-08-06 49.08 49.84 48.49 49.78 1.7M
2025-08-05 48.75 49.49 48.57 48.91 1.9M
2025-08-04 48.43 48.85 48.28 48.54 0.9M
2025-08-01 48.00 48.49 47.76 48.37 1.4M
2025-07-31 47.03 48.17 46.93 47.88 2.4M
2025-07-30 46.87 47.21 46.83 47.02 1.6M
2025-07-29 46.61 47.10 46.61 47.06 1.8M
2025-07-28 47.24 47.33 46.81 46.82 1.0M
2025-07-25 47.50 47.63 47.13 47.24 1.2M
2025-07-24 47.95 48.09 47.55 47.57 1.7M
2025-07-23 48.00 48.20 47.68 48.11 2.2M
2025-07-22 47.46 48.00 47.46 47.96 1.1M
2025-07-21 47.89 47.94 47.28 47.43 1.4M
2025-07-18 48.07 48.16 47.68 47.77 2.2M
2025-07-17 47.98 48.22 47.53 47.72 2.0M
2025-07-16 48.53 48.91 48.01 48.41 4.5M
2025-07-15 48.33 48.83 47.99 48.60 2.1M
2025-07-14 47.32 48.45 47.09 48.44 2.1M
2025-07-11 47.26 47.48 46.95 47.29 2.8M
2025-07-10 46.46 47.30 46.29 47.26 3.5M
2025-07-09 47.26 47.28 46.56 46.58 3.4M
2025-07-08 47.13 47.55 46.89 47.21 2.2M
2025-07-07 47.78 48.01 47.21 47.40 2.1M
2025-07-03 48.00 48.50 47.92 48.15 2.1M
2025-07-02 48.41 48.61 46.89 47.98 5.3M
2025-07-01 48.76 48.77 47.81 47.88 3.6M
2025-06-30 48.19 49.09 47.89 48.79 2.9M
2025-06-27 49.10 50.09 48.62 48.88 7.8M
2025-06-26 47.17 48.21 47.17 47.96 3.5M
2025-06-25 47.06 47.11 46.53 46.98 4.1M
2025-06-24 47.16 47.46 46.76 47.19 2.2M
2025-06-23 47.45 48.21 47.05 47.24 5.4M
2025-06-20 47.65 47.66 47.36 47.43 2.3M
2025-06-18 48.65 48.65 47.41 47.75 5.1M
2025-06-17 49.27 49.32 48.24 48.31 3.5M
2025-06-16 49.70 49.94 49.08 49.21 4.2M
2025-06-13 49.84 50.08 49.31 49.57 1.8M
2025-06-12 49.90 50.17 49.65 50.04 1.7M
2025-06-11 49.77 49.77 49.07 49.59 4.0M
2025-06-10 49.61 49.94 49.09 49.61 4.5M
2025-06-09 50.80 50.80 49.37 49.45 3.1M
2025-06-06 51.37 51.55 50.64 50.74 1.8M
2025-06-05 51.51 51.67 51.26 51.37 0.7M
2025-06-04 51.35 51.99 51.18 51.35 2.2M
2025-06-03 51.19 51.52 51.10 51.31 1.8M
2025-06-02 50.65 51.46 50.52 51.40 2.8M
2025-05-30 49.83 50.71 49.66 50.64 3.1M
2025-05-29 49.94 50.23 49.70 49.85 1.6M
2025-05-28 50.00 50.14 49.80 49.89 1.2M
2025-05-27 50.60 50.77 50.03 50.09 1.5M
2025-05-23 49.54 50.50 49.54 50.45 1.3M
2025-05-22 49.50 49.73 49.29 49.51 1.3M
2025-05-21 50.13 50.29 49.25 49.84 1.4M
2025-05-20 49.79 50.19 49.12 50.06 1.5M
2025-05-19 49.57 49.68 49.14 49.47 1.3M
2025-05-16 49.99 50.17 49.65 49.84 0.8M
2025-05-15 48.64 49.97 48.64 49.89 1.2M
2025-05-14 48.60 49.01 48.35 48.89 1.5M
2025-05-13 48.21 48.64 47.92 48.57 1.9M
2025-05-12 49.62 49.72 47.97 48.12 2.0M
2025-05-09 49.51 49.57 49.07 49.41 1.2M
2025-05-08 50.86 51.05 48.90 49.03 2.8M
2025-05-07 50.65 51.34 50.48 51.06 1.3M
2025-05-06 50.90 51.18 50.41 50.54 1.3M
2025-05-05 50.69 50.98 50.00 50.92 1.3M
2025-05-02 50.65 50.99 49.93 50.98 2.1M
2025-05-01 49.97 51.25 49.82 50.01 2.1M
2025-04-30 50.03 50.50 49.57 50.41 3.3M
2025-04-29 50.00 50.47 49.90 50.22 2.1M
2025-04-28 49.60 50.28 49.27 50.25 1.5M
2025-04-25 49.19 49.73 49.01 49.60 7.1M
2025-04-24 49.09 49.63 48.70 49.50 1.3M
2025-04-23 49.54 49.54 48.27 48.91 1.7M
2025-04-22 48.88 49.68 48.62 49.01 1.7M
2025-04-21 49.11 49.36 48.01 48.45 2.4M
2025-04-17 49.14 49.89 49.07 49.42 3.4M
2025-04-16 48.50 49.18 48.48 48.90 2.6M
2025-04-15 48.15 48.90 48.03 48.58 2.0M
2025-04-14 47.86 48.24 47.23 48.02 2.8M
2025-04-11 45.66 47.99 45.66 47.47 2.8M
2025-04-10 45.94 46.20 44.61 45.41 3.8M
2025-04-09 44.11 46.86 43.93 46.08 5.0M
2025-04-08 47.01 47.01 44.02 44.48 4.7M
2025-04-07 44.38 46.14 43.59 45.70 7.0M
2025-04-04 47.79 47.79 45.26 45.94 6.1M
2025-04-03 48.25 50.06 48.25 48.72 4.8M
2025-04-02 47.77 48.82 47.53 48.72 1.7M
2025-04-01 47.04 47.84 46.31 47.80 1.7M
2025-03-31 47.27 48.17 46.80 47.21 3.7M
2025-03-28 48.28 48.45 47.77 48.05 1.7M
2025-03-27 48.45 48.79 48.15 48.27 1.1M
2025-03-26 48.95 49.21 48.38 48.45 1.6M
2025-03-25 49.52 49.70 48.57 48.86 1.4M
2025-03-24 48.60 49.60 48.53 49.27 1.9M
2025-03-21 49.03 49.13 48.38 48.43 1.5M
2025-03-20 48.09 49.33 48.02 49.16 1.4M
2025-03-19 47.79 48.45 47.71 48.32 2.1M
2025-03-18 47.95 48.11 47.00 47.71 2.5M
2025-03-17 47.05 47.88 47.05 47.75 2.3M
2025-03-14 46.92 47.38 46.52 47.12 1.5M
2025-03-13 46.71 46.90 46.19 46.60 2.2M
2025-03-12 46.38 46.87 46.05 46.59 2.7M
2025-03-11 46.19 46.62 45.73 46.29 3.6M
2025-03-10 45.48 46.24 45.26 46.23 2.0M
2025-03-07 45.35 46.17 45.16 45.88 1.4M
2025-03-06 46.04 46.08 44.99 45.49 3.3M
2025-03-05 45.37 46.51 45.37 46.34 4.9M
2025-03-04 44.54 45.33 44.40 45.00 3.6M
2025-03-03 45.02 45.58 44.42 44.83 1.8M
2025-02-28 44.24 44.76 44.18 44.74 2.2M
2025-02-27 44.18 44.68 43.90 44.34 1.2M
2025-02-26 44.30 44.91 44.05 44.43 1.4M
2025-02-25 44.48 44.73 43.78 44.29 2.5M
2025-02-24 45.04 45.37 44.26 44.31 1.7M
2025-02-21 45.59 45.61 44.64 44.99 2.1M
2025-02-20 45.84 45.90 45.29 45.54 1.7M
2025-02-19 46.15 46.54 45.69 45.90 1.7M
2025-02-18 46.09 46.73 45.43 46.38 2.1M
2025-02-14 46.93 47.17 45.51 45.92 3.4M
2025-02-13 46.94 47.51 46.79 47.40 2.2M
2025-02-12 46.95 47.08 46.41 46.84 1.7M
2025-02-11 47.08 47.37 46.64 47.27 1.0M
2025-02-10 47.00 47.47 46.70 47.20 2.2M
2025-02-07 47.03 47.08 46.34 46.92 2.7M
2025-02-06 47.15 47.20 46.62 46.96 1.6M
2025-02-05 46.84 47.23 46.68 47.12 1.5M
2025-02-04 45.86 46.83 45.81 46.67 1.6M
2025-02-03 44.00 45.44 43.51 45.28 2.0M
2025-01-31 45.23 45.99 44.86 45.05 2.6M
2025-01-30 45.89 45.89 45.07 45.26 2.2M
2025-01-29 45.28 45.65 45.08 45.37 1.8M
2025-01-28 45.62 45.94 44.90 45.34 2.0M
2025-01-27 47.33 47.33 45.58 45.68 2.9M
2025-01-24 46.99 47.77 46.93 47.55 1.3M
2025-01-23 47.66 47.66 47.00 47.10 1.1M
2025-01-22 47.40 47.61 46.93 47.16 1.7M
2025-01-21 47.63 48.64 47.40 47.45 3.0M
2025-01-17 45.99 47.45 45.95 47.40 3.4M
2025-01-16 46.56 46.76 45.97 46.17 2.6M
2025-01-15 47.18 47.39 46.73 46.89 3.5M
2025-01-14 46.00 46.64 45.73 46.37 2.8M
2025-01-13 46.74 46.74 45.72 45.96 3.6M
2025-01-10 47.85 47.85 46.26 46.70 2.5M
2025-01-08 47.66 48.08 47.35 47.79 1.3M
2025-01-07 47.50 48.02 47.50 47.77 1.3M
2025-01-06 48.19 48.21 47.07 47.33 1.8M
2025-01-03 47.73 47.95 47.31 47.49 1.2M
2025-01-02 46.75 47.52 46.68 47.37 1.5M