SM Energy

SM
🏛️ usa →
24.97
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 25.62 25.62 25.42 25.51 34.9K
09:31 25.48 25.48 25.48 25.48 0.3K
09:32 25.44 25.62 25.44 25.62 11.2K
09:33 25.66 25.66 25.61 25.63 3.1K
09:34 25.63 25.67 25.63 25.67 1.6K
09:35 25.65 25.70 25.65 25.70 3.2K
09:36 25.67 25.67 25.67 25.67 36.1K
09:37 25.64 25.64 25.58 25.58 1.5K
09:38 25.53 25.53 25.53 25.53 2.2K
09:39 25.46 25.50 25.46 25.46 4.0K
09:40 25.45 25.48 25.44 25.44 11.9K
09:41 25.46 25.49 25.46 25.49 3.0K
09:42 25.45 25.46 25.44 25.46 4.0K
09:43 25.48 25.51 25.27 25.28 36.6K
09:44 25.31 25.31 25.25 25.29 8.7K
09:45 25.35 25.36 25.35 25.36 5.9K
09:46 25.41 25.41 25.36 25.40 3.4K
09:47 25.39 25.45 25.38 25.38 5.3K
09:48 25.37 25.40 25.37 25.37 2.6K
09:49 25.37 25.42 25.35 25.42 9.2K
09:50 25.40 25.42 25.35 25.42 4.6K
09:51 25.45 25.45 25.45 25.45 0.6K
09:52 25.50 25.50 25.50 25.50 0.9K
09:53 25.48 25.48 25.37 25.37 7.4K
09:54 25.37 25.38 25.35 25.35 6.4K
09:56 25.41 25.45 25.39 25.45 3.1K
09:57 25.45 25.45 25.44 25.44 1.2K
09:58 25.43 25.43 25.40 25.41 1.8K
09:59 25.38 25.41 25.37 25.41 3.1K
10:00 25.39 25.39 25.31 25.34 2.8K
10:01 25.32 25.32 25.25 25.25 2.9K
10:02 25.27 25.27 25.26 25.27 3.2K
10:03 25.30 25.30 25.27 25.27 5.9K
10:04 25.27 25.30 25.27 25.30 1.8K
10:05 25.32 25.33 25.30 25.31 2.0K
10:06 25.32 25.33 25.32 25.33 2.3K
10:07 25.31 25.31 25.30 25.30 1.1K
10:08 25.31 25.35 25.31 25.35 3.6K
10:09 25.34 25.37 25.34 25.37 1.5K
10:10 25.37 25.37 25.32 25.32 4.0K
10:11 25.34 25.36 25.33 25.34 1.7K
10:12 25.35 25.36 25.35 25.36 2.7K
10:13 25.33 25.36 25.33 25.36 16.2K
10:14 25.25 25.27 25.25 25.26 22.9K
10:15 25.27 25.31 25.27 25.31 6.2K
10:16 25.30 25.33 25.30 25.30 4.8K
10:17 25.29 25.29 25.29 25.29 6.6K
10:18 25.28 25.28 25.25 25.26 19.2K
10:19 25.23 25.24 25.22 25.24 3.9K
10:20 25.27 25.28 25.25 25.28 7.8K
10:21 25.28 25.28 25.24 25.25 6.0K
10:22 25.23 25.24 25.23 25.24 4.7K
10:23 25.23 25.27 25.23 25.25 10.6K
10:24 25.24 25.24 25.22 25.23 3.1K
10:25 25.24 25.24 25.17 25.17 4.5K
10:26 25.17 25.18 25.16 25.18 5.3K
10:27 25.18 25.20 25.18 25.20 2.2K
10:28 25.24 25.24 25.21 25.21 6.0K
10:29 25.21 25.22 25.20 25.20 7.2K
10:30 25.20 25.24 25.20 25.24 5.8K
10:31 25.24 25.24 25.20 25.22 15.4K
10:32 25.22 25.22 25.20 25.20 16.5K
10:33 25.19 25.19 25.16 25.18 6.5K
10:34 25.19 25.19 25.17 25.18 5.3K
10:35 25.17 25.23 25.17 25.20 11.4K
10:36 25.20 25.20 25.17 25.17 2.3K
10:37 25.18 25.20 25.18 25.19 5.6K
10:38 25.17 25.17 25.15 25.15 14.2K
10:39 25.16 25.16 25.12 25.12 7.6K
10:40 25.14 25.16 25.13 25.13 5.5K
10:41 25.13 25.13 25.12 25.12 4.7K
10:42 25.15 25.17 25.15 25.17 2.5K
10:43 25.19 25.23 25.18 25.23 4.8K
10:44 25.21 25.21 25.21 25.21 1.6K
10:45 25.22 25.24 25.22 25.24 6.7K
10:46 25.25 25.27 25.24 25.25 3.8K
10:47 25.24 25.25 25.24 25.25 4.6K
10:48 25.23 25.23 25.19 25.19 5.6K
10:49 25.20 25.21 25.20 25.20 5.0K
10:50 25.19 25.19 25.18 25.18 2.9K
10:51 25.18 25.18 25.16 25.17 2.7K
10:52 25.19 25.20 25.18 25.20 8.3K
10:53 25.23 25.23 25.18 25.21 6.2K
10:54 25.23 25.23 25.22 25.22 2.9K
10:55 25.21 25.21 25.20 25.20 2.1K
10:56 25.19 25.23 25.19 25.23 1.3K
10:57 25.23 25.31 25.23 25.31 4.6K
10:58 25.30 25.30 25.30 25.30 2.0K
10:59 25.29 25.31 25.29 25.31 11.3K
11:00 25.30 25.36 25.30 25.36 5.7K
11:01 25.36 25.37 25.36 25.37 5.0K
11:02 25.35 25.36 25.34 25.35 6.3K
11:03 25.35 25.36 25.35 25.35 2.9K
11:04 25.35 25.35 25.34 25.34 2.4K
11:05 25.33 25.36 25.32 25.32 6.0K
11:06 25.32 25.34 25.32 25.33 4.2K
11:07 25.33 25.33 25.32 25.33 3.5K
11:08 25.34 25.34 25.32 25.32 2.8K
11:09 25.32 25.32 25.32 25.32 1.8K
11:10 25.32 25.32 25.31 25.31 2.9K
11:11 25.31 25.31 25.31 25.31 1.9K
11:12 25.31 25.31 25.28 25.28 4.2K
11:13 25.29 25.29 25.29 25.29 2.0K
11:14 25.29 25.31 25.29 25.31 7.6K
11:15 25.31 25.33 25.31 25.33 5.4K
11:16 25.35 25.36 25.35 25.35 5.4K
11:17 25.35 25.36 25.31 25.31 5.3K
11:18 25.30 25.30 25.30 25.30 1.6K
11:19 25.32 25.36 25.32 25.36 4.7K
11:20 25.36 25.36 25.35 25.36 1.5K
11:21 25.38 25.45 25.38 25.44 1.9K
11:22 25.47 25.48 25.46 25.46 2.6K
11:23 25.46 25.47 25.46 25.47 2.0K
11:24 25.48 25.52 25.48 25.52 3.2K
11:25 25.51 25.52 25.50 25.51 6.0K
11:26 25.51 25.53 25.51 25.53 2.5K
11:27 25.52 25.53 25.51 25.51 3.9K
11:28 25.54 25.54 25.54 25.54 0.1K
11:29 25.54 25.54 25.52 25.54 1.2K
11:30 25.53 25.53 25.53 25.53 2.2K
11:31 25.52 25.52 25.48 25.48 5.5K
11:32 25.49 25.49 25.49 25.49 1.5K
11:33 25.49 25.51 25.49 25.51 1.5K
11:34 25.50 25.50 25.50 25.50 0.6K
11:35 25.51 25.51 25.49 25.49 1.2K
11:36 25.50 25.51 25.50 25.51 1.5K
11:37 25.53 25.53 25.52 25.52 0.9K
11:38 25.53 25.53 25.50 25.50 3.0K
11:39 25.50 25.50 25.48 25.48 1.7K
11:40 25.47 25.48 25.47 25.48 1.9K
11:42 25.52 25.52 25.52 25.52 2.7K
11:43 25.55 25.55 25.54 25.54 3.8K
11:44 25.54 25.54 25.52 25.52 1.7K
11:45 25.54 25.54 25.52 25.52 2.3K
11:46 25.52 25.55 25.51 25.55 4.1K
11:47 25.54 25.54 25.53 25.53 3.4K
11:50 25.55 25.56 25.55 25.56 1.2K
11:51 25.57 25.57 25.56 25.56 2.1K
11:52 25.55 25.55 25.55 25.55 0.5K
11:53 25.56 25.57 25.56 25.56 1.7K
11:54 25.56 25.56 25.55 25.55 2.4K
11:55 25.57 25.57 25.57 25.57 0.8K
11:56 25.57 25.57 25.57 25.57 2.6K
11:58 25.59 25.60 25.58 25.58 2.1K
11:59 25.60 25.62 25.59 25.62 2.8K
12:00 25.63 25.69 25.63 25.69 14.2K
12:01 25.69 25.69 25.65 25.65 4.8K
12:02 25.64 25.65 25.64 25.64 30.8K
12:03 25.64 25.64 25.62 25.62 2.7K
12:04 25.62 25.65 25.62 25.65 2.8K
12:05 25.66 25.68 25.66 25.68 2.3K
12:06 25.68 25.68 25.66 25.66 2.0K
12:07 25.64 25.64 25.57 25.57 4.6K
12:08 25.57 25.57 25.57 25.57 1.6K
12:09 25.57 25.57 25.57 25.57 0.5K
12:10 25.57 25.57 25.57 25.57 0.5K
12:11 25.58 25.61 25.58 25.58 4.6K
12:13 25.59 25.62 25.59 25.62 5.5K
12:14 25.64 25.64 25.62 25.62 2.8K
12:16 25.58 25.58 25.57 25.57 1.0K
12:17 25.58 25.60 25.57 25.57 6.8K
12:18 25.58 25.61 25.58 25.60 1.5K
12:19 25.58 25.58 25.58 25.58 1.9K
12:20 25.60 25.60 25.60 25.60 0.4K
12:21 25.60 25.61 25.60 25.60 1.9K
12:22 25.59 25.59 25.59 25.59 0.8K
12:23 25.58 25.58 25.58 25.58 1.1K
12:24 25.57 25.59 25.57 25.59 4.2K
12:25 25.62 25.62 25.60 25.60 1.5K
12:26 25.60 25.60 25.60 25.60 0.6K
12:27 25.59 25.59 25.57 25.59 1.7K
12:28 25.59 25.59 25.59 25.59 0.7K
12:29 25.59 25.59 25.59 25.59 0.7K
12:30 25.58 25.58 25.55 25.55 5.6K
12:31 25.55 25.59 25.55 25.59 9.1K
12:33 25.58 25.61 25.58 25.61 2.7K
12:34 25.62 25.62 25.62 25.62 0.4K
12:35 25.64 25.67 25.64 25.64 3.5K
12:36 25.65 25.65 25.64 25.64 2.8K
12:37 25.64 25.64 25.64 25.64 1.8K
12:38 25.68 25.74 25.68 25.74 34.2K
12:39 25.74 25.74 25.72 25.72 1.9K
12:40 25.72 25.72 25.71 25.72 4.1K
12:41 25.71 25.71 25.71 25.71 1.5K
12:42 25.71 25.71 25.70 25.70 1.5K
12:43 25.69 25.69 25.68 25.68 1.6K
12:44 25.69 25.69 25.69 25.69 0.4K
12:45 25.69 25.71 25.69 25.71 1.4K
12:46 25.71 25.73 25.71 25.73 1.8K
12:47 25.75 25.75 25.75 25.75 1.8K
12:48 25.78 25.80 25.78 25.80 1.5K
12:49 25.80 25.80 25.79 25.80 3.7K
12:50 25.79 25.79 25.78 25.79 2.9K
12:51 25.80 25.80 25.78 25.80 2.5K
12:52 25.80 25.80 25.79 25.79 3.1K
12:53 25.80 25.80 25.78 25.79 2.3K
12:54 25.80 25.80 25.80 25.80 2.9K
12:55 25.81 25.83 25.81 25.83 1.8K
12:56 25.83 25.83 25.80 25.80 14.4K
12:57 25.77 25.77 25.76 25.77 2.5K
12:58 25.77 25.77 25.74 25.74 2.0K
12:59 25.74 25.74 25.74 25.74 2.7K
13:00 25.75 25.78 25.75 25.78 3.5K
13:01 25.78 25.78 25.78 25.78 0.6K
13:02 25.77 25.77 25.77 25.77 0.5K
13:03 25.78 25.79 25.78 25.79 1.2K
13:04 25.80 25.81 25.79 25.81 2.3K
13:05 25.81 25.84 25.81 25.84 3.4K
13:06 25.84 25.84 25.83 25.83 1.8K
13:07 25.83 25.83 25.83 25.83 0.5K
13:08 25.83 25.83 25.83 25.83 0.2K
13:09 25.81 25.81 25.79 25.79 2.3K
13:10 25.80 25.80 25.78 25.78 2.9K
13:12 25.78 25.78 25.77 25.77 1.5K
13:13 25.77 25.77 25.77 25.77 0.9K
13:14 25.75 25.75 25.72 25.72 2.8K
13:15 25.72 25.76 25.72 25.76 2.2K
13:16 25.76 25.76 25.75 25.75 2.0K
13:17 25.75 25.75 25.74 25.74 1.7K
13:18 25.74 25.76 25.74 25.76 2.3K
13:19 25.76 25.76 25.76 25.76 1.2K
13:20 25.74 25.74 25.71 25.73 6.3K
13:21 25.74 25.76 25.73 25.76 3.4K
13:22 25.75 25.76 25.75 25.75 1.3K
13:23 25.74 25.78 25.74 25.76 2.8K
13:24 25.76 25.76 25.76 25.76 4.1K
13:25 25.76 25.76 25.75 25.76 2.0K
13:26 25.77 25.77 25.77 25.77 2.8K
13:28 25.77 25.79 25.77 25.79 1.2K
13:29 25.80 25.83 25.80 25.83 1.3K
13:30 25.83 25.83 25.83 25.83 0.9K
13:31 25.85 25.85 25.85 25.85 0.5K
13:32 25.83 25.83 25.83 25.83 2.3K
13:33 25.80 25.80 25.80 25.80 1.5K
13:34 25.80 25.80 25.80 25.80 0.4K
13:35 25.80 25.80 25.80 25.80 1.0K
13:36 25.78 25.79 25.78 25.79 2.9K
13:37 25.80 25.81 25.80 25.81 1.1K
13:38 25.81 25.84 25.81 25.84 1.8K
13:39 25.83 25.83 25.83 25.83 0.7K
13:40 25.82 25.82 25.82 25.82 0.6K
13:41 25.81 25.82 25.81 25.82 3.7K
13:42 25.82 25.82 25.82 25.82 0.5K
13:43 25.82 25.82 25.82 25.82 1.7K
13:44 25.82 25.82 25.82 25.82 2.4K
13:45 25.81 25.81 25.81 25.81 0.2K
13:46 25.81 25.81 25.81 25.81 0.4K
13:47 25.80 25.80 25.78 25.78 4.0K
13:48 25.80 25.80 25.80 25.80 1.3K
13:49 25.81 25.81 25.81 25.81 1.3K
13:50 25.79 25.79 25.79 25.79 1.4K
13:51 25.79 25.79 25.78 25.78 2.6K
13:52 25.78 25.78 25.78 25.78 0.6K
13:53 25.78 25.78 25.77 25.77 2.8K
13:54 25.77 25.77 25.77 25.77 1.0K
13:55 25.76 25.76 25.76 25.76 2.1K
13:56 25.76 25.77 25.75 25.77 4.3K
13:57 25.77 25.77 25.76 25.76 2.1K
13:58 25.76 25.76 25.76 25.76 0.5K
13:59 25.73 25.73 25.73 25.73 0.6K
14:00 25.75 25.75 25.75 25.75 1.7K
14:01 25.75 25.75 25.75 25.75 0.9K
14:03 25.76 25.76 25.75 25.75 4.2K
14:04 25.75 25.76 25.75 25.76 1.1K
14:05 25.77 25.77 25.77 25.77 1.6K
14:06 25.77 25.77 25.77 25.77 0.3K
14:07 25.77 25.77 25.76 25.76 5.4K
14:08 25.73 25.73 25.71 25.71 3.4K
14:10 25.71 25.71 25.71 25.71 0.7K
14:11 25.71 25.71 25.71 25.71 0.6K
14:12 25.70 25.70 25.70 25.70 0.9K
14:13 25.69 25.70 25.69 25.70 5.2K
14:14 25.68 25.68 25.68 25.68 0.7K
14:15 25.71 25.71 25.70 25.70 2.7K
14:16 25.72 25.73 25.72 25.73 3.9K
14:17 25.71 25.71 25.71 25.71 1.5K
14:18 25.70 25.70 25.69 25.69 1.1K
14:19 25.70 25.70 25.70 25.70 1.4K
14:20 25.72 25.74 25.72 25.74 2.2K
14:21 25.73 25.73 25.72 25.72 3.6K
14:22 25.72 25.72 25.72 25.72 1.4K
14:23 25.74 25.74 25.74 25.74 1.7K
14:24 25.75 25.75 25.74 25.75 2.4K
14:25 25.75 25.76 25.75 25.76 2.2K
14:26 25.73 25.73 25.70 25.70 3.3K
14:27 25.70 25.72 25.70 25.72 2.6K
14:28 25.73 25.73 25.73 25.73 0.7K
14:29 25.72 25.72 25.71 25.71 1.6K
14:30 25.70 25.71 25.69 25.69 1.8K
14:31 25.72 25.72 25.71 25.71 2.8K
14:33 25.69 25.69 25.69 25.69 1.2K
14:34 25.69 25.70 25.69 25.70 4.8K
14:35 25.72 25.73 25.72 25.73 1.6K
14:36 25.73 25.74 25.73 25.74 1.3K
14:37 25.75 25.75 25.73 25.73 5.8K
14:38 25.71 25.71 25.71 25.71 1.0K
14:39 25.70 25.70 25.70 25.70 1.5K
14:40 25.71 25.71 25.70 25.71 1.8K
14:41 25.71 25.72 25.71 25.72 1.9K
14:42 25.72 25.74 25.72 25.74 1.4K
14:43 25.75 25.75 25.75 25.75 0.8K
14:44 25.75 25.76 25.75 25.76 1.3K
14:45 25.76 25.77 25.76 25.77 3.8K
14:46 25.76 25.76 25.75 25.75 2.6K
14:47 25.75 25.75 25.75 25.75 0.6K
14:48 25.75 25.75 25.75 25.75 3.8K
14:50 25.76 25.76 25.76 25.76 1.3K
14:51 25.76 25.77 25.76 25.77 1.6K
14:52 25.77 25.78 25.77 25.78 1.5K
14:53 25.79 25.79 25.79 25.79 1.0K
14:54 25.79 25.82 25.79 25.82 2.0K
14:55 25.82 25.83 25.82 25.83 1.7K
14:56 25.84 25.84 25.84 25.84 0.6K
14:57 25.83 25.83 25.83 25.83 0.9K
14:58 25.82 25.83 25.82 25.83 2.9K
14:59 25.83 25.83 25.83 25.83 1.3K
15:00 25.83 25.83 25.81 25.81 7.4K
15:01 25.78 25.79 25.78 25.79 2.9K
15:02 25.79 25.79 25.77 25.78 2.7K
15:03 25.79 25.79 25.79 25.79 3.3K
15:05 25.79 25.79 25.79 25.79 0.8K
15:06 25.80 25.81 25.80 25.81 2.2K
15:07 25.81 25.81 25.74 25.75 7.1K
15:09 25.76 25.76 25.73 25.73 7.4K
15:10 25.72 25.72 25.71 25.71 2.5K
15:11 25.74 25.76 25.74 25.75 6.2K
15:12 25.76 25.78 25.76 25.78 2.4K
15:13 25.77 25.78 25.77 25.77 6.0K
15:14 25.77 25.78 25.76 25.76 2.8K
15:15 25.76 25.76 25.76 25.76 2.8K
15:16 25.77 25.77 25.76 25.76 2.6K
15:17 25.76 25.77 25.76 25.77 1.7K
15:18 25.77 25.77 25.77 25.77 2.0K
15:19 25.76 25.76 25.76 25.76 1.7K
15:20 25.76 25.76 25.71 25.72 7.7K
15:21 25.72 25.72 25.71 25.72 3.7K
15:22 25.72 25.76 25.72 25.75 17.0K
15:23 25.76 25.77 25.76 25.77 2.2K
15:24 25.77 25.77 25.76 25.76 1.9K
15:25 25.76 25.76 25.76 25.76 1.7K
15:26 25.76 25.76 25.75 25.76 7.1K
15:27 25.74 25.74 25.72 25.72 3.2K
15:28 25.71 25.71 25.71 25.71 3.9K
15:29 25.69 25.70 25.68 25.70 6.6K
15:30 25.71 25.71 25.69 25.69 7.8K
15:31 25.70 25.72 25.70 25.72 6.8K
15:32 25.72 25.72 25.69 25.69 4.6K
15:33 25.69 25.71 25.69 25.71 8.7K
15:34 25.71 25.71 25.70 25.70 2.7K
15:35 25.70 25.71 25.70 25.71 12.0K
15:36 25.73 25.74 25.73 25.74 5.1K
15:37 25.73 25.75 25.73 25.73 4.7K
15:38 25.72 25.72 25.71 25.71 2.9K
15:39 25.71 25.79 25.71 25.78 16.5K
15:40 25.76 25.76 25.69 25.69 22.4K
15:41 25.68 25.73 25.68 25.68 14.8K
15:42 25.68 25.70 25.68 25.70 6.6K
15:43 25.68 25.68 25.65 25.65 7.2K
15:44 25.66 25.66 25.66 25.66 2.2K
15:45 25.65 25.69 25.64 25.69 9.9K
15:46 25.68 25.68 25.64 25.64 9.2K
15:47 25.66 25.66 25.61 25.61 20.0K
15:48 25.58 25.61 25.58 25.61 12.5K
15:49 25.61 25.63 25.61 25.63 7.7K
15:50 25.58 25.64 25.57 25.63 20.4K
15:51 25.62 25.68 25.62 25.66 16.1K
15:52 25.66 25.67 25.66 25.67 9.0K
15:53 25.67 25.71 25.67 25.70 14.4K
15:54 25.70 25.83 25.70 25.83 29.8K
15:55 25.77 25.84 25.77 25.80 62.0K
15:56 25.77 25.85 25.77 25.82 50.8K
15:57 25.82 25.85 25.82 25.82 37.7K
15:58 25.80 25.82 25.78 25.82 37.7K
15:59 25.82 25.85 25.82 25.85 553.7K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 25.43 25.60 24.60 24.97 3.3M
2025-09-29 27.10 27.18 25.81 25.88 2.4M
2025-09-26 27.25 28.52 27.13 27.58 2.2M
2025-09-25 27.00 27.50 26.80 27.31 1.2M
2025-09-24 26.90 28.05 26.90 27.33 1.7M
2025-09-23 26.18 27.75 25.95 26.50 2.4M
2025-09-22 25.69 25.85 25.12 25.85 2.3M
2025-09-19 27.27 27.34 25.63 25.66 5.4M
2025-09-18 27.70 27.82 27.00 27.36 1.2M
2025-09-17 27.15 28.65 27.05 27.43 2.2M
2025-09-16 26.59 27.46 26.30 27.41 2.3M
2025-09-15 26.80 26.80 26.03 26.07 1.5M
2025-09-12 27.34 27.58 26.72 26.74 1.3M
2025-09-11 26.73 27.35 26.65 27.19 1.4M
2025-09-10 26.26 27.54 26.20 27.31 2.2M
2025-09-09 27.10 27.39 26.03 26.08 1.5M
2025-09-08 26.81 26.88 26.13 26.71 1.7M
2025-09-05 27.60 28.10 26.25 26.92 1.8M
2025-09-04 27.60 28.59 27.51 28.21 1.6M
2025-09-03 28.65 28.91 27.78 27.80 1.6M
2025-09-02 28.45 29.23 28.26 28.98 1.6M
2025-08-29 28.69 29.10 28.48 28.55 1.0M
2025-08-28 28.17 28.81 27.82 28.74 1.4M
2025-08-27 27.30 28.39 27.30 28.02 1.4M
2025-08-26 27.78 28.09 27.44 27.50 1.6M
2025-08-25 27.80 28.76 27.45 28.37 2.1M
2025-08-22 25.98 27.91 25.96 27.78 2.2M
2025-08-21 25.36 25.94 25.09 25.92 2.0M
2025-08-20 25.72 25.96 25.04 25.51 1.4M
2025-08-19 25.90 26.15 25.44 25.59 1.7M
2025-08-18 25.96 26.35 25.54 25.96 1.4M
2025-08-15 26.72 26.78 26.09 26.19 2.3M
2025-08-14 26.74 26.84 26.14 26.73 1.4M
2025-08-13 26.75 27.29 26.53 27.04 1.7M
2025-08-12 25.99 27.08 25.74 26.95 2.3M
2025-08-11 26.50 26.72 25.38 25.67 2.5M
2025-08-08 26.25 26.82 25.79 26.24 1.5M
2025-08-07 27.39 27.88 26.03 26.17 2.2M
2025-08-06 27.62 28.16 26.55 26.81 2.2M
2025-08-05 27.27 27.90 26.68 27.41 2.4M
2025-08-04 26.45 27.04 26.11 27.03 2.6M
2025-08-01 28.99 28.99 26.55 26.66 3.4M
2025-07-31 27.27 27.91 27.09 27.59 2.6M
2025-07-30 28.87 28.87 27.26 27.71 1.8M
2025-07-29 28.82 29.21 27.84 28.86 1.9M
2025-07-28 28.05 29.10 27.90 28.76 2.1M
2025-07-25 27.84 28.05 27.30 27.57 1.5M
2025-07-24 27.31 27.86 26.95 27.78 1.5M
2025-07-23 26.76 27.64 26.37 27.41 1.8M
2025-07-22 25.86 26.81 25.86 26.64 1.7M
2025-07-21 26.01 26.24 25.71 25.72 1.8M
2025-07-18 26.92 27.09 25.87 25.89 1.9M
2025-07-17 25.58 26.77 25.58 26.65 2.0M
2025-07-16 26.06 26.52 25.18 25.71 2.2M
2025-07-15 27.60 27.85 26.08 26.17 1.6M
2025-07-14 28.50 28.62 27.39 27.56 1.8M
2025-07-11 28.20 29.07 28.18 28.52 1.9M
2025-07-10 27.24 28.62 27.00 28.38 3.2M
2025-07-09 27.73 28.00 27.20 27.72 2.7M
2025-07-08 25.60 28.12 25.40 27.83 2.8M
2025-07-07 25.57 25.92 24.93 25.34 2.1M
2025-07-03 26.35 26.48 25.92 25.93 0.6M
2025-07-02 26.59 26.73 25.61 26.18 1.7M
2025-07-01 24.71 26.53 24.45 26.04 2.3M
2025-06-30 25.19 25.20 24.63 24.71 2.1M
2025-06-27 25.51 25.63 24.71 25.10 3.0M
2025-06-26 24.95 25.67 24.76 25.44 2.0M
2025-06-25 25.06 25.08 24.57 24.68 2.5M
2025-06-24 24.81 25.40 24.39 25.04 3.6M
2025-06-23 27.95 28.13 25.48 25.62 3.0M
2025-06-20 27.59 27.71 27.18 27.56 3.7M
2025-06-18 28.01 28.62 27.53 27.55 2.4M
2025-06-17 28.01 28.70 27.52 27.93 2.4M
2025-06-16 27.56 28.16 26.85 27.76 3.1M
2025-06-13 28.55 28.69 27.21 28.26 2.7M
2025-06-12 26.34 27.15 25.92 27.13 2.1M
2025-06-11 26.41 27.42 26.01 26.80 2.9M
2025-06-10 26.03 27.00 25.73 25.99 2.5M
2025-06-09 25.21 25.85 24.81 25.59 1.9M
2025-06-06 24.50 25.11 24.42 24.92 1.2M
2025-06-05 24.34 24.42 23.79 24.01 1.5M
2025-06-04 25.23 25.64 24.09 24.16 1.9M
2025-06-03 23.98 25.59 23.56 25.24 1.6M
2025-06-02 24.49 24.76 23.57 23.92 2.4M
2025-05-30 23.48 23.82 23.01 23.42 2.5M
2025-05-29 23.88 23.99 23.25 23.80 1.7M
2025-05-28 24.25 24.34 23.57 23.66 1.5M
2025-05-27 23.50 23.87 22.95 23.83 1.7M
2025-05-23 22.53 23.22 22.51 23.17 1.6M
2025-05-22 22.80 23.31 22.33 23.18 1.5M
2025-05-21 23.46 23.59 23.08 23.10 1.5M
2025-05-20 23.90 24.22 23.69 23.73 1.5M
2025-05-19 24.00 24.10 23.66 23.92 1.6M
2025-05-16 24.57 24.66 24.10 24.45 1.6M
2025-05-15 24.84 24.84 24.12 24.56 2.4M
2025-05-14 25.27 25.75 25.12 25.46 2.2M
2025-05-13 25.15 26.06 24.77 25.63 3.5M
2025-05-12 25.00 26.05 24.52 24.79 3.2M
2025-05-09 23.28 23.77 22.77 23.16 1.8M
2025-05-08 21.75 23.08 21.68 22.83 3.5M
2025-05-07 21.79 21.79 20.81 21.20 2.2M
2025-05-06 21.45 21.90 21.07 21.52 4.8M
2025-05-05 22.10 22.39 20.89 21.00 4.1M
2025-05-02 23.90 24.18 22.16 22.82 4.7M
2025-05-01 22.78 24.05 22.73 23.67 3.5M
2025-04-30 22.67 23.37 22.41 22.79 3.1M
2025-04-29 23.10 23.42 22.73 23.26 2.0M
2025-04-28 23.52 24.07 23.39 23.60 1.6M
2025-04-25 22.68 23.70 22.63 23.48 1.4M
2025-04-24 23.56 23.58 22.80 23.17 2.5M
2025-04-23 23.52 23.84 22.31 22.99 2.6M
2025-04-22 22.57 23.37 22.30 22.88 1.7M
2025-04-21 22.36 22.53 21.80 22.02 2.5M
2025-04-17 22.55 23.51 22.52 23.03 2.1M
2025-04-16 21.84 22.70 21.83 22.32 2.0M
2025-04-15 21.61 22.25 21.55 21.72 1.7M
2025-04-14 22.54 22.66 21.21 21.96 2.7M
2025-04-11 21.48 21.93 20.51 21.67 2.5M
2025-04-10 23.53 23.53 20.72 21.24 2.9M
2025-04-09 19.87 25.05 19.67 24.62 4.6M
2025-04-08 22.79 23.00 19.97 20.39 3.6M
2025-04-07 21.07 23.47 20.27 21.81 4.9M
2025-04-04 23.90 24.03 21.13 22.26 4.6M
2025-04-03 28.30 28.30 25.32 25.33 4.5M
2025-04-02 29.04 30.72 29.04 30.52 1.9M
2025-04-01 29.78 29.93 28.98 29.77 2.2M
2025-03-31 29.14 30.28 28.82 29.95 2.7M
2025-03-28 29.98 30.19 28.88 29.40 1.4M
2025-03-27 30.45 30.74 30.11 30.25 1.5M
2025-03-26 30.99 31.39 30.38 30.79 2.1M
2025-03-25 31.92 32.26 30.52 30.53 2.3M
2025-03-24 30.99 31.97 30.96 31.81 1.8M
2025-03-21 30.66 31.16 30.45 30.67 10.0M
2025-03-20 30.83 31.09 30.56 30.93 2.5M
2025-03-19 30.38 31.35 30.19 31.20 2.7M
2025-03-18 30.72 30.72 29.45 30.30 2.5M
2025-03-17 29.96 30.73 29.78 30.26 2.3M
2025-03-14 29.11 29.99 28.88 29.99 2.2M
2025-03-13 29.44 29.88 28.27 28.77 2.1M
2025-03-12 29.21 30.31 28.90 29.78 2.9M
2025-03-11 27.54 29.25 27.54 29.07 3.3M
2025-03-10 27.45 28.13 26.95 27.37 2.8M
2025-03-07 27.54 28.46 27.36 27.59 2.6M
2025-03-06 27.29 27.62 26.69 27.15 2.1M
2025-03-05 28.19 28.40 26.66 27.52 3.0M
2025-03-04 29.39 29.68 28.34 28.85 3.1M
2025-03-03 32.87 33.14 29.43 30.01 2.5M
2025-02-28 32.40 32.84 31.80 32.71 1.7M
2025-02-27 32.70 33.23 32.17 32.52 2.3M
2025-02-26 33.19 33.46 32.19 32.37 3.0M
2025-02-25 33.80 34.73 32.96 33.08 3.4M
2025-02-24 34.45 34.62 33.71 33.82 2.6M
2025-02-21 37.11 37.11 34.06 34.35 4.7M
2025-02-20 37.87 39.40 36.56 37.11 4.6M
2025-02-19 38.57 39.40 37.94 38.83 2.5M
2025-02-18 38.85 39.24 38.20 38.62 1.7M
2025-02-14 39.24 39.99 38.13 38.52 1.7M
2025-02-13 38.87 39.42 38.42 38.97 1.4M
2025-02-12 40.11 40.89 38.87 38.91 1.9M
2025-02-11 39.64 41.29 39.64 40.61 1.6M
2025-02-10 37.90 39.56 37.89 39.41 1.7M
2025-02-07 37.49 37.89 37.15 37.38 1.2M
2025-02-06 38.07 38.30 36.92 37.24 1.3M
2025-02-05 38.10 38.26 37.44 37.85 1.0M
2025-02-04 36.75 38.39 36.66 38.27 1.1M
2025-02-03 37.78 38.05 36.58 37.38 1.5M
2025-01-31 39.38 39.57 37.84 37.96 1.3M
2025-01-30 40.31 40.45 39.31 39.61 1.2M
2025-01-29 39.35 40.21 39.25 40.05 1.3M
2025-01-28 39.85 40.50 39.09 39.68 1.2M
2025-01-27 40.04 40.89 39.36 39.69 1.5M
2025-01-24 41.00 41.26 39.99 40.09 1.3M
2025-01-23 42.43 42.54 40.69 41.22 1.7M
2025-01-22 41.65 42.30 41.38 41.78 1.6M
2025-01-21 42.92 43.06 41.83 41.88 1.4M
2025-01-17 44.02 44.34 42.74 43.21 2.4M
2025-01-16 44.30 44.78 44.02 44.12 1.2M
2025-01-15 44.39 44.95 44.06 44.69 1.5M
2025-01-14 43.50 44.24 43.21 43.92 1.9M
2025-01-13 43.64 44.74 43.29 43.72 1.4M
2025-01-10 44.02 44.50 43.28 43.35 2.0M
2025-01-08 42.14 42.81 41.94 42.65 1.7M
2025-01-07 40.95 42.69 40.92 42.68 2.1M
2025-01-06 41.16 41.91 40.58 40.86 1.3M
2025-01-03 40.42 40.86 40.17 40.58 0.9M
2025-01-02 39.56 40.34 39.40 40.16 0.8M