Bread Financial Holdings

BFH
🏛️ usa →
55.71
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 54.77 54.96 54.74 54.96 4.7K
09:31 55.01 55.01 55.01 55.01 0.7K
09:36 54.91 54.91 54.91 54.91 0.1K
09:38 55.26 55.26 55.20 55.20 1.1K
09:39 55.00 55.00 55.00 55.00 2.7K
09:41 55.03 55.03 55.03 55.03 0.1K
09:42 54.60 54.60 54.60 54.60 0.2K
09:43 54.81 54.81 54.81 54.81 0.4K
09:44 54.95 54.95 54.95 54.95 0.3K
09:45 55.00 55.00 55.00 55.00 0.1K
09:46 55.01 55.01 54.94 54.94 1.8K
09:48 54.92 54.92 54.92 54.92 7.2K
09:49 54.92 54.92 54.92 54.92 0.4K
09:51 55.23 55.23 55.23 55.23 0.1K
09:52 55.22 55.24 55.22 55.24 0.3K
09:53 55.35 55.35 55.13 55.13 3.1K
09:54 55.20 55.20 55.08 55.08 1.9K
09:55 55.10 55.32 55.10 55.10 0.7K
09:56 55.09 55.09 55.09 55.09 1.4K
09:57 55.07 55.07 54.94 54.94 0.9K
09:58 55.01 55.01 55.01 55.01 0.4K
10:00 55.04 55.04 54.90 54.90 0.8K
10:01 55.00 55.00 55.00 55.00 1.1K
10:03 54.88 54.89 54.88 54.89 2.4K
10:05 54.80 54.80 54.80 54.80 0.9K
10:07 54.64 54.69 54.62 54.69 2.8K
10:09 54.62 54.62 54.62 54.62 0.8K
10:10 54.72 54.72 54.72 54.72 0.7K
10:11 54.68 54.68 54.68 54.68 0.1K
10:12 54.71 54.71 54.71 54.71 0.2K
10:13 54.69 54.69 54.69 54.69 0.7K
10:14 54.70 54.70 54.70 54.70 0.5K
10:15 54.71 54.71 54.71 54.71 0.2K
10:16 54.65 54.65 54.65 54.65 1.1K
10:18 54.68 54.68 54.68 54.68 0.8K
10:20 54.59 54.59 54.59 54.59 2.9K
10:21 54.50 54.50 54.50 54.50 0.7K
10:22 54.52 54.52 54.52 54.52 0.5K
10:23 54.52 54.52 54.52 54.52 0.6K
10:24 54.59 54.59 54.54 54.54 6.3K
10:25 54.60 54.60 54.60 54.60 1.4K
10:26 54.54 54.54 54.54 54.54 0.1K
10:27 54.54 54.63 54.54 54.63 1.8K
10:30 54.64 54.75 54.64 54.75 1.8K
10:33 54.69 54.69 54.66 54.66 3.3K
10:39 54.72 54.72 54.72 54.72 1.5K
10:40 54.73 54.73 54.73 54.73 0.8K
10:41 54.76 54.76 54.76 54.76 1.0K
10:43 54.77 54.77 54.77 54.77 0.4K
10:44 54.71 54.74 54.71 54.74 0.5K
10:45 54.76 54.76 54.69 54.69 3.6K
10:47 54.62 54.62 54.62 54.62 0.4K
10:49 54.60 54.60 54.60 54.60 0.6K
10:50 54.59 54.59 54.59 54.59 2.1K
10:52 54.69 54.69 54.69 54.69 2.0K
10:59 54.71 54.71 54.69 54.69 1.7K
11:02 54.68 54.68 54.68 54.68 9.4K
11:03 54.69 54.69 54.69 54.69 0.6K
11:06 54.66 54.66 54.62 54.62 2.7K
11:07 54.63 54.63 54.63 54.63 0.4K
11:08 54.63 54.63 54.63 54.63 0.5K
11:11 54.62 54.62 54.62 54.62 1.6K
11:12 54.54 54.54 54.47 54.47 3.1K
11:13 54.43 54.45 54.42 54.42 2.0K
11:15 54.31 54.42 54.31 54.42 1.1K
11:16 54.41 54.41 54.41 54.41 0.2K
11:17 54.37 54.37 54.33 54.33 1.0K
11:19 54.34 54.37 54.34 54.37 3.6K
11:20 54.33 54.33 54.33 54.33 0.5K
11:21 54.34 54.34 54.34 54.34 0.5K
11:22 54.39 54.42 54.39 54.42 2.9K
11:23 54.49 54.49 54.49 54.49 0.4K
11:24 54.49 54.49 54.49 54.49 0.3K
11:26 54.49 54.49 54.49 54.49 0.4K
11:27 54.49 54.49 54.49 54.49 0.2K
11:28 54.43 54.43 54.43 54.43 1.4K
11:30 54.48 54.48 54.48 54.48 0.2K
11:32 54.47 54.47 54.46 54.46 2.2K
11:34 54.46 54.46 54.41 54.41 2.3K
11:35 54.35 54.36 54.31 54.31 2.0K
11:36 54.38 54.39 54.36 54.36 3.4K
11:37 54.34 54.35 54.34 54.34 0.8K
11:38 54.40 54.40 54.40 54.40 1.4K
11:40 54.44 54.44 54.44 54.44 1.8K
11:43 54.62 54.62 54.62 54.62 0.4K
11:44 54.59 54.59 54.59 54.59 1.8K
11:47 54.60 54.63 54.60 54.63 1.2K
11:48 54.58 54.59 54.58 54.59 2.3K
11:49 54.60 54.60 54.57 54.57 2.4K
11:53 54.56 54.56 54.56 54.56 0.7K
11:56 54.56 54.56 54.56 54.56 0.9K
11:57 54.54 54.57 54.51 54.57 2.8K
11:58 54.52 54.54 54.50 54.50 4.6K
12:00 54.50 54.50 54.50 54.50 3.7K
12:04 54.51 54.52 54.50 54.52 6.0K
12:05 54.46 54.50 54.46 54.50 2.5K
12:06 54.51 54.52 54.51 54.52 2.3K
12:07 54.56 54.57 54.56 54.57 0.8K
12:08 54.53 54.53 54.53 54.53 2.0K
12:09 54.52 54.52 54.52 54.52 3.5K
12:17 54.63 54.63 54.57 54.57 5.0K
12:18 54.53 54.56 54.53 54.56 1.0K
12:20 54.50 54.50 54.50 54.50 3.4K
12:22 54.45 54.45 54.44 54.45 2.1K
12:25 54.49 54.49 54.49 54.49 1.1K
12:26 54.52 54.52 54.52 54.52 3.1K
12:34 54.50 54.50 54.50 54.50 1.5K
12:36 54.49 54.49 54.49 54.49 0.4K
12:37 54.48 54.48 54.45 54.45 2.2K
12:38 54.46 54.46 54.46 54.46 2.7K
12:43 54.41 54.47 54.41 54.47 2.6K
12:44 54.57 54.57 54.57 54.57 0.4K
12:45 54.49 54.49 54.49 54.49 0.8K
12:46 54.53 54.61 54.52 54.61 2.5K
12:47 54.57 54.57 54.57 54.57 0.2K
12:48 54.60 54.62 54.58 54.58 1.2K
12:50 54.58 54.66 54.58 54.63 0.7K
12:51 54.64 54.64 54.63 54.63 2.3K
12:53 54.67 54.67 54.67 54.67 1.8K
12:55 54.70 54.70 54.66 54.66 3.6K
12:56 54.59 54.59 54.59 54.59 1.1K
12:58 54.62 54.62 54.62 54.62 0.3K
12:59 54.60 54.60 54.60 54.60 0.6K
13:01 54.64 54.64 54.64 54.64 3.0K
13:04 54.63 54.63 54.63 54.63 0.6K
13:07 54.64 54.67 54.64 54.67 1.0K
13:08 54.63 54.63 54.63 54.63 1.1K
13:11 54.64 54.64 54.64 54.64 1.4K
13:12 54.65 54.65 54.65 54.65 0.3K
13:13 54.66 54.67 54.66 54.67 2.7K
13:14 54.69 54.69 54.69 54.69 1.5K
13:15 54.68 54.70 54.68 54.70 3.6K
13:17 54.67 54.67 54.67 54.67 0.8K
13:18 54.66 54.69 54.66 54.69 1.6K
13:19 54.69 54.69 54.69 54.69 0.5K
13:20 54.70 54.70 54.70 54.70 0.6K
13:21 54.72 54.73 54.72 54.73 2.2K
13:24 54.74 54.74 54.74 54.74 1.4K
13:25 54.74 54.74 54.73 54.73 4.3K
13:26 54.70 54.70 54.70 54.70 0.4K
13:27 54.71 54.71 54.68 54.68 1.6K
13:29 54.65 54.67 54.65 54.67 1.4K
13:30 54.68 54.69 54.66 54.69 2.4K
13:31 54.68 54.68 54.68 54.68 1.2K
13:33 54.71 54.71 54.68 54.68 4.1K
13:34 54.69 54.69 54.69 54.69 0.6K
13:36 54.72 54.72 54.69 54.69 0.4K
13:37 54.72 54.72 54.72 54.72 1.4K
13:39 54.82 54.82 54.76 54.76 2.5K
13:42 54.78 54.78 54.76 54.78 1.2K
13:43 54.83 54.83 54.81 54.82 1.9K
13:44 54.81 54.81 54.81 54.81 2.4K
13:45 54.71 54.71 54.71 54.71 0.5K
13:47 54.77 54.77 54.77 54.77 0.9K
13:48 54.80 54.82 54.80 54.82 1.9K
13:49 54.80 54.80 54.80 54.80 0.6K
13:50 54.77 54.77 54.77 54.77 0.8K
13:53 54.76 54.76 54.76 54.76 0.6K
13:55 54.76 54.76 54.76 54.76 0.3K
13:56 54.72 54.72 54.72 54.72 0.7K
13:58 54.80 54.90 54.80 54.86 5.6K
13:59 54.89 54.89 54.89 54.89 0.8K
14:00 54.85 54.85 54.84 54.84 0.3K
14:01 54.86 54.86 54.84 54.84 2.8K
14:02 54.81 54.81 54.81 54.81 0.2K
14:04 54.81 54.81 54.81 54.81 0.6K
14:05 54.82 54.87 54.82 54.87 2.5K
14:06 54.89 54.89 54.89 54.89 1.9K
14:08 54.86 54.86 54.86 54.86 0.2K
14:09 54.90 54.90 54.90 54.90 1.7K
14:11 54.91 54.91 54.91 54.91 3.3K
14:12 54.91 54.96 54.91 54.96 3.0K
14:13 55.04 55.04 54.98 54.98 2.7K
14:15 55.01 55.01 55.01 55.01 0.2K
14:16 54.98 54.99 54.98 54.99 2.7K
14:17 55.00 55.00 55.00 55.00 1.1K
14:18 54.97 55.00 54.97 54.97 3.5K
14:20 54.98 54.98 54.98 54.98 0.8K
14:23 55.00 55.00 54.99 54.99 3.0K
14:25 55.03 55.03 55.00 55.00 0.7K
14:26 54.99 54.99 54.99 54.99 1.9K
14:28 54.98 55.00 54.98 55.00 0.8K
14:30 55.02 55.04 55.02 55.04 5.8K
14:33 55.04 55.04 55.04 55.04 0.4K
14:34 55.04 55.06 55.04 55.06 3.2K
14:35 55.04 55.04 55.04 55.04 0.6K
14:36 55.05 55.05 55.05 55.05 1.4K
14:41 55.08 55.08 55.08 55.08 2.2K
14:42 55.08 55.08 55.05 55.05 2.0K
14:43 55.06 55.06 55.00 55.00 2.2K
14:44 55.01 55.02 55.01 55.02 1.9K
14:45 54.99 54.99 54.99 54.99 1.5K
14:46 55.01 55.02 55.01 55.02 1.3K
14:47 55.01 55.01 55.01 55.01 1.0K
14:48 55.03 55.03 55.03 55.03 0.8K
14:50 55.03 55.03 55.03 55.03 2.0K
14:51 55.02 55.02 54.99 54.99 2.3K
14:54 55.02 55.02 55.01 55.01 1.5K
14:55 55.00 55.00 55.00 55.00 1.6K
14:56 54.93 54.93 54.93 54.93 1.6K
14:57 54.96 54.96 54.96 54.96 1.6K
14:58 54.97 54.97 54.96 54.96 3.2K
15:00 54.98 54.98 54.98 54.98 0.2K
15:01 54.98 54.98 54.98 54.98 1.0K
15:03 54.99 54.99 54.99 54.99 1.3K
15:04 54.98 54.98 54.97 54.97 2.1K
15:05 54.97 54.97 54.97 54.97 1.2K
15:06 54.97 54.97 54.97 54.97 0.3K
15:07 54.94 54.99 54.94 54.97 4.6K
15:08 54.99 54.99 54.99 54.99 0.3K
15:09 54.99 55.00 54.99 55.00 1.2K
15:10 55.06 55.06 55.06 55.06 4.4K
15:13 55.06 55.06 55.06 55.06 3.4K
15:15 55.01 55.01 55.01 55.01 0.8K
15:16 55.00 55.00 54.96 54.96 3.3K
15:17 55.00 55.00 55.00 55.00 2.5K
15:18 55.02 55.04 55.02 55.04 2.9K
15:21 55.04 55.06 55.04 55.06 1.7K
15:22 55.04 55.04 55.03 55.03 1.7K
15:23 55.04 55.05 55.04 55.05 4.2K
15:25 55.08 55.08 55.08 55.08 3.1K
15:26 55.05 55.05 55.04 55.05 1.6K
15:27 55.05 55.05 55.05 55.05 0.1K
15:28 55.05 55.11 55.05 55.11 2.9K
15:29 55.08 55.08 55.08 55.08 0.4K
15:30 55.08 55.08 55.05 55.05 3.5K
15:31 55.04 55.04 55.04 55.04 2.5K
15:32 55.05 55.05 55.05 55.05 4.2K
15:33 55.04 55.05 55.03 55.03 3.2K
15:34 55.05 55.07 55.05 55.06 6.1K
15:36 55.07 55.21 55.07 55.17 4.9K
15:37 55.18 55.18 55.16 55.16 2.2K
15:38 55.19 55.20 55.19 55.19 6.0K
15:39 55.20 55.21 55.19 55.20 1.8K
15:40 55.20 55.20 55.20 55.20 1.8K
15:41 55.20 55.21 55.19 55.19 2.8K
15:42 55.18 55.21 55.17 55.21 3.4K
15:43 55.20 55.20 55.16 55.20 5.8K
15:44 55.20 55.21 55.19 55.21 7.6K
15:45 55.19 55.19 55.18 55.18 4.8K
15:46 55.18 55.18 55.14 55.15 10.9K
15:47 55.14 55.14 55.10 55.10 4.0K
15:48 55.12 55.13 55.12 55.12 9.2K
15:49 55.08 55.14 55.08 55.14 3.9K
15:50 55.13 55.18 55.10 55.18 9.2K
15:51 55.19 55.19 55.19 55.19 2.2K
15:52 55.21 55.21 55.17 55.18 8.8K
15:53 55.23 55.23 55.21 55.21 4.4K
15:54 55.20 55.23 55.20 55.20 6.8K
15:55 55.20 55.20 55.14 55.14 4.9K
15:56 55.16 55.21 55.15 55.20 14.2K
15:57 55.17 55.18 55.15 55.16 3.8K
15:58 55.18 55.20 55.15 55.17 12.6K
15:59 55.17 55.18 55.12 55.14 192.3K
Date Open Price High Price Low Price Close Price Volume
2025-10-03 55.05 56.49 55.05 55.71 0.7M
2025-10-02 54.91 55.35 54.31 55.14 0.7M
2025-10-01 54.98 55.91 54.54 54.89 0.9M
2025-09-30 58.07 58.41 55.29 55.77 0.8M
2025-09-29 59.72 59.98 57.01 58.07 1.3M
2025-09-26 60.16 60.49 58.90 59.59 0.5M
2025-09-25 60.12 60.50 59.49 60.06 0.6M
2025-09-24 61.10 61.81 60.50 60.71 0.5M
2025-09-23 63.01 63.88 61.00 61.05 0.7M
2025-09-22 63.07 63.29 62.25 62.63 0.7M
2025-09-19 64.00 64.12 63.05 63.46 1.3M
2025-09-18 62.22 64.32 61.97 64.06 0.6M
2025-09-17 63.19 64.47 61.40 61.82 0.9M
2025-09-16 63.84 63.94 62.43 62.99 0.6M
2025-09-15 63.25 64.65 62.90 63.88 0.5M
2025-09-12 63.48 63.56 62.57 63.18 0.6M
2025-09-11 64.28 64.65 63.47 63.93 0.7M
2025-09-10 63.83 64.81 63.39 64.07 0.4M
2025-09-09 65.34 65.64 63.01 64.22 0.6M
2025-09-08 66.34 66.41 65.09 65.57 0.5M
2025-09-05 66.99 68.01 65.67 66.23 0.3M
2025-09-04 66.24 67.17 65.84 66.98 0.3M
2025-09-03 65.15 65.96 64.94 65.87 0.4M
2025-09-02 64.86 65.66 63.78 65.49 0.4M
2025-08-29 66.93 67.33 65.31 66.19 0.6M
2025-08-28 65.87 67.20 65.50 66.69 1.0M
2025-08-27 65.70 65.77 64.37 65.36 0.7M
2025-08-26 62.49 64.09 62.11 63.86 0.5M
2025-08-25 62.36 63.06 62.30 62.85 0.3M
2025-08-22 59.92 62.94 59.46 62.36 0.5M
2025-08-21 59.04 59.81 58.28 59.57 0.3M
2025-08-20 59.48 59.87 58.62 59.64 0.4M
2025-08-19 60.38 61.11 59.64 59.87 0.5M
2025-08-18 59.35 60.47 59.12 60.31 0.8M
2025-08-15 61.29 61.31 59.23 59.70 0.6M
2025-08-14 60.24 61.47 60.03 61.45 0.4M
2025-08-13 60.91 61.14 60.13 61.07 0.4M
2025-08-12 58.94 60.76 58.94 60.45 0.5M
2025-08-11 58.34 58.70 57.85 58.36 0.3M
2025-08-08 58.17 58.52 57.31 58.22 0.5M
2025-08-07 59.41 59.41 57.57 57.83 0.4M
2025-08-06 59.01 59.28 58.44 58.69 0.5M
2025-08-05 59.38 59.80 58.43 58.96 0.4M
2025-08-04 58.17 59.43 57.46 59.42 0.7M
2025-08-01 59.93 60.00 57.41 57.56 1.3M
2025-07-31 61.62 61.92 61.04 61.30 0.5M
2025-07-30 62.78 63.08 61.19 61.78 0.8M
2025-07-29 64.45 65.27 62.26 62.78 0.8M
2025-07-28 63.46 64.55 62.81 64.02 0.9M
2025-07-25 61.59 64.09 60.90 63.27 1.1M
2025-07-24 62.92 64.65 60.96 61.00 0.9M
2025-07-23 63.50 64.24 62.77 64.20 0.8M
2025-07-22 60.66 63.09 60.66 62.87 1.0M
2025-07-21 61.42 62.26 60.75 61.08 0.5M
2025-07-18 62.37 62.59 60.71 61.16 0.5M
2025-07-17 60.91 62.55 60.91 62.30 0.6M
2025-07-16 60.57 61.33 59.51 61.12 0.7M
2025-07-15 61.30 61.57 59.86 60.08 0.5M
2025-07-14 62.43 62.46 61.29 61.99 0.5M
2025-07-11 61.95 61.95 60.99 61.24 0.5M
2025-07-10 61.08 62.83 60.85 62.56 1.0M
2025-07-09 59.91 61.44 59.61 61.27 0.8M
2025-07-08 60.22 60.54 59.15 59.29 0.6M
2025-07-07 59.86 60.63 59.03 59.59 0.5M
2025-07-03 60.00 60.92 59.99 60.40 0.4M
2025-07-02 58.50 59.92 58.35 59.88 0.6M
2025-07-01 57.29 58.88 57.16 58.54 0.6M
2025-06-30 57.08 57.81 56.86 57.12 0.7M
2025-06-27 56.69 57.02 55.84 56.86 1.2M
2025-06-26 55.96 56.85 55.80 56.56 0.7M
2025-06-25 55.66 56.22 55.62 55.94 0.6M
2025-06-24 55.38 56.37 55.20 55.83 0.8M
2025-06-23 53.62 54.91 53.26 54.74 0.9M
2025-06-20 53.26 54.29 52.84 54.07 1.6M
2025-06-18 51.37 53.34 51.37 52.76 0.8M
2025-06-17 52.06 52.51 51.31 51.71 0.5M
2025-06-16 51.38 53.11 50.88 52.55 0.5M
2025-06-13 52.52 52.61 50.63 50.72 0.6M
2025-06-12 53.63 54.12 52.86 53.58 0.7M
2025-06-11 52.56 55.80 52.28 54.48 1.4M
2025-06-10 51.61 52.77 50.91 52.27 0.7M
2025-06-09 52.01 52.17 50.96 51.21 0.6M
2025-06-06 50.83 51.62 50.32 51.56 0.5M
2025-06-05 49.52 50.03 49.17 49.42 0.8M
2025-06-04 51.95 52.05 49.96 49.98 1.0M
2025-06-03 51.15 52.25 50.77 52.06 0.4M
2025-06-02 50.94 51.37 50.13 51.18 0.7M
2025-05-30 51.50 51.90 50.70 51.24 0.7M
2025-05-29 52.12 52.24 51.17 51.91 0.4M
2025-05-28 52.34 52.45 51.42 51.61 0.4M
2025-05-27 51.41 52.37 50.66 52.28 0.5M
2025-05-23 49.81 50.83 49.81 50.58 0.7M
2025-05-22 51.32 52.03 50.30 51.29 0.8M
2025-05-21 52.24 52.73 51.21 51.29 0.6M
2025-05-20 53.03 53.34 52.57 52.99 0.5M
2025-05-19 53.04 53.83 52.57 53.30 0.6M
2025-05-16 54.31 54.31 53.58 53.95 0.7M
2025-05-15 54.81 55.02 53.73 54.33 1.1M
2025-05-14 54.86 55.77 54.37 55.29 0.9M
2025-05-13 54.32 55.76 54.11 55.13 0.8M
2025-05-12 53.75 55.88 52.91 54.00 1.2M
2025-05-09 50.76 50.76 49.63 50.47 0.6M
2025-05-08 49.54 51.44 49.31 50.47 0.7M
2025-05-07 49.23 49.60 48.15 48.65 0.6M
2025-05-06 48.14 49.03 47.87 48.58 0.5M
2025-05-05 48.37 49.77 47.89 48.90 0.6M
2025-05-02 48.65 49.62 48.24 48.92 1.1M
2025-05-01 47.92 48.37 46.92 47.79 0.7M
2025-04-30 47.07 47.58 46.05 47.45 1.0M
2025-04-29 48.04 48.76 47.10 48.44 0.7M
2025-04-28 49.17 49.25 47.34 48.15 1.1M
2025-04-25 48.25 49.04 47.31 48.89 1.2M
2025-04-24 49.94 51.71 48.01 48.91 1.9M
2025-04-23 48.40 49.35 47.36 47.87 1.6M
2025-04-22 46.46 47.05 45.48 46.89 1.1M
2025-04-21 46.39 46.74 44.88 45.60 0.8M
2025-04-17 45.82 47.29 45.82 46.87 0.8M
2025-04-16 45.34 46.77 44.57 45.87 1.3M
2025-04-15 45.25 46.11 45.07 45.63 1.2M
2025-04-14 45.26 45.94 43.78 44.97 1.4M
2025-04-11 44.03 44.63 42.14 44.03 1.4M
2025-04-10 46.51 46.62 43.46 44.39 1.2M
2025-04-09 41.89 49.73 41.22 48.28 2.2M
2025-04-08 44.86 46.16 42.10 42.85 1.9M
2025-04-07 38.21 44.47 38.21 43.92 3.4M
2025-04-04 42.93 42.95 39.90 41.88 2.1M
2025-04-03 48.96 48.96 44.55 44.81 2.1M
2025-04-02 49.39 52.11 48.80 51.58 0.5M
2025-04-01 49.21 50.32 49.21 50.17 0.6M
2025-03-31 48.63 50.39 47.99 50.08 0.8M
2025-03-28 51.04 51.28 49.48 50.00 0.7M
2025-03-27 51.06 51.72 50.40 51.26 0.7M
2025-03-26 51.91 52.24 51.01 51.45 0.7M
2025-03-25 52.21 52.81 51.44 51.59 1.0M
2025-03-24 51.17 52.50 50.76 52.42 1.0M
2025-03-21 49.14 50.32 48.65 50.00 1.3M
2025-03-20 49.11 50.58 49.11 49.78 0.8M
2025-03-19 48.06 50.01 47.69 49.74 1.0M
2025-03-18 48.18 48.58 47.73 47.87 0.9M
2025-03-17 48.80 48.90 46.16 47.96 1.6M
2025-03-14 48.38 49.63 48.01 49.24 0.9M
2025-03-13 48.62 49.02 47.37 47.55 1.1M
2025-03-12 48.81 49.60 47.93 48.28 0.9M
2025-03-11 46.57 48.47 45.50 47.68 1.3M
2025-03-10 47.00 47.00 44.61 46.51 1.9M
2025-03-07 49.33 49.33 47.01 48.68 1.5M
2025-03-06 50.25 51.03 49.01 49.34 1.2M
2025-03-05 50.62 52.06 50.04 50.92 0.9M
2025-03-04 50.31 51.30 49.14 50.51 1.5M
2025-03-03 54.56 55.05 51.17 51.74 1.1M
2025-02-28 53.77 54.31 53.09 54.00 0.8M
2025-02-27 54.24 54.71 53.15 53.64 0.9M
2025-02-26 54.65 55.28 52.77 53.90 1.5M
2025-02-25 55.85 56.05 54.28 54.49 0.7M
2025-02-24 57.59 57.59 55.31 55.45 0.8M
2025-02-21 59.82 60.20 56.47 56.93 0.6M
2025-02-20 60.82 61.00 58.63 59.67 0.6M
2025-02-19 61.01 61.85 60.45 61.02 0.6M
2025-02-18 62.73 63.18 61.02 61.95 0.5M
2025-02-14 61.27 62.70 61.24 62.41 0.5M
2025-02-13 61.86 62.20 60.74 61.27 0.4M
2025-02-12 62.05 62.28 60.19 61.31 0.5M
2025-02-11 60.03 63.13 59.76 62.47 0.6M
2025-02-10 62.66 62.66 60.50 60.60 0.5M
2025-02-07 62.84 63.25 61.67 62.03 0.4M
2025-02-06 62.79 63.23 61.80 62.77 0.5M
2025-02-05 60.81 62.00 59.63 61.91 0.8M
2025-02-04 63.65 64.74 59.60 60.20 1.6M
2025-02-03 61.62 63.65 59.89 63.13 1.1M
2025-01-31 63.30 64.50 62.29 63.33 0.8M
2025-01-30 63.00 65.69 60.65 63.71 1.4M
2025-01-29 63.27 63.79 61.73 63.65 0.9M
2025-01-28 63.26 63.50 61.15 63.08 0.8M
2025-01-27 64.22 64.72 62.90 63.90 0.6M
2025-01-24 64.46 65.08 63.91 64.49 0.4M
2025-01-23 64.96 65.90 64.37 64.84 0.5M
2025-01-22 63.87 65.15 63.62 65.07 0.6M
2025-01-21 62.38 63.79 61.92 63.75 0.6M
2025-01-17 61.69 61.82 60.96 61.53 0.4M
2025-01-16 60.90 61.71 60.20 60.87 0.5M
2025-01-15 61.23 62.04 60.84 61.48 0.6M
2025-01-14 58.67 59.54 58.11 59.12 0.4M
2025-01-13 56.39 57.60 55.76 57.54 0.6M
2025-01-10 58.55 58.77 57.04 57.19 0.5M
2025-01-08 59.19 59.60 58.44 59.28 0.4M
2025-01-07 61.78 62.40 59.46 59.66 0.7M
2025-01-06 62.62 63.14 61.51 61.78 0.5M
2025-01-03 60.93 61.95 60.00 61.88 0.4M
2025-01-02 60.99 61.71 60.10 60.47 0.7M