British American Tobacco ADR

BTI
🏛️ usa →
53.08
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 53.02 53.10 53.01 53.09 223.9K
09:31 53.07 53.07 52.84 52.85 33.9K
09:32 52.84 52.91 52.84 52.86 17.6K
09:33 52.85 52.92 52.83 52.91 15.2K
09:34 52.90 52.93 52.88 52.92 14.5K
09:35 52.92 52.93 52.90 52.91 16.6K
09:36 52.92 52.94 52.90 52.94 16.1K
09:37 52.95 53.00 52.95 52.97 23.7K
09:38 52.97 52.97 52.92 52.92 9.4K
09:39 52.92 52.95 52.92 52.94 10.8K
09:40 52.92 52.93 52.89 52.89 25.2K
09:41 52.90 52.91 52.88 52.90 20.5K
09:42 52.89 52.89 52.85 52.85 11.0K
09:43 52.86 52.88 52.85 52.85 6.4K
09:44 52.85 52.85 52.81 52.82 8.2K
09:45 52.80 52.80 52.76 52.79 23.7K
09:46 52.79 52.79 52.71 52.72 8.9K
09:47 52.71 52.72 52.68 52.70 8.6K
09:48 52.72 52.73 52.68 52.68 8.2K
09:49 52.68 52.72 52.68 52.69 8.8K
09:50 52.70 52.70 52.65 52.68 20.6K
09:51 52.69 52.70 52.67 52.69 9.0K
09:52 52.69 52.69 52.65 52.66 12.9K
09:53 52.67 52.71 52.67 52.69 6.2K
09:54 52.69 52.69 52.66 52.66 11.8K
09:55 52.65 52.66 52.64 52.65 12.5K
09:56 52.64 52.65 52.62 52.63 108.2K
09:57 52.63 52.66 52.63 52.66 13.7K
09:58 52.65 52.65 52.61 52.62 9.6K
09:59 52.62 52.64 52.62 52.64 8.3K
10:00 52.64 52.64 52.60 52.60 12.2K
10:01 52.62 52.68 52.62 52.67 14.3K
10:02 52.65 52.70 52.63 52.64 35.7K
10:03 52.65 52.67 52.64 52.66 15.2K
10:04 52.66 52.68 52.63 52.68 22.2K
10:05 52.69 52.70 52.66 52.66 14.0K
10:06 52.65 52.65 52.62 52.64 11.9K
10:07 52.62 52.66 52.62 52.65 58.2K
10:08 52.65 52.65 52.62 52.64 158.4K
10:09 52.63 52.64 52.62 52.62 6.5K
10:10 52.63 52.64 52.63 52.64 8.6K
10:11 52.64 52.66 52.64 52.66 7.9K
10:12 52.64 52.64 52.60 52.61 14.6K
10:13 52.61 52.62 52.58 52.59 19.0K
10:14 52.59 52.62 52.59 52.60 14.8K
10:15 52.60 52.61 52.58 52.59 13.2K
10:16 52.59 52.61 52.59 52.61 13.3K
10:17 52.61 52.62 52.60 52.61 6.9K
10:18 52.61 52.62 52.61 52.61 8.7K
10:19 52.61 52.65 52.61 52.65 11.6K
10:20 52.65 52.66 52.64 52.64 20.5K
10:21 52.63 52.63 52.57 52.57 12.6K
10:22 52.58 52.58 52.56 52.58 10.2K
10:23 52.58 52.58 52.56 52.56 8.6K
10:24 52.56 52.57 52.55 52.57 14.1K
10:25 52.58 52.60 52.58 52.60 6.6K
10:26 52.60 52.61 52.59 52.59 26.5K
10:27 52.59 52.60 52.58 52.60 8.5K
10:28 52.61 52.62 52.58 52.58 14.7K
10:29 52.58 52.63 52.58 52.61 24.1K
10:30 52.61 52.64 52.61 52.63 9.9K
10:31 52.62 52.64 52.62 52.62 11.8K
10:32 52.62 52.62 52.60 52.60 10.3K
10:33 52.60 52.60 52.59 52.60 36.3K
10:34 52.59 52.60 52.59 52.59 6.8K
10:35 52.59 52.59 52.56 52.56 21.2K
10:36 52.56 52.56 52.54 52.55 13.2K
10:37 52.55 52.55 52.54 52.55 12.5K
10:38 52.55 52.56 52.54 52.54 7.4K
10:39 52.53 52.54 52.53 52.53 9.1K
10:40 52.53 52.53 52.50 52.50 11.4K
10:41 52.49 52.51 52.48 52.51 22.1K
10:42 52.52 52.52 52.50 52.51 4.2K
10:43 52.51 52.52 52.51 52.52 12.3K
10:44 52.53 52.55 52.53 52.55 35.1K
10:45 52.55 52.55 52.53 52.53 5.9K
10:46 52.53 52.54 52.53 52.53 12.9K
10:47 52.52 52.55 52.51 52.55 15.6K
10:48 52.55 52.59 52.55 52.59 8.8K
10:49 52.58 52.58 52.55 52.55 6.3K
10:50 52.56 52.56 52.50 52.50 21.3K
10:51 52.49 52.50 52.48 52.50 23.5K
10:52 52.50 52.53 52.50 52.53 8.6K
10:53 52.54 52.55 52.48 52.48 17.5K
10:54 52.49 52.53 52.49 52.53 11.7K
10:55 52.53 52.53 52.51 52.51 7.9K
10:56 52.51 52.51 52.51 52.51 7.3K
10:57 52.51 52.51 52.50 52.50 5.3K
10:58 52.49 52.50 52.47 52.48 12.4K
10:59 52.48 52.48 52.47 52.48 20.8K
11:00 52.48 52.50 52.48 52.49 20.2K
11:01 52.50 52.50 52.49 52.50 2.2K
11:02 52.49 52.50 52.48 52.48 17.2K
11:03 52.47 52.47 52.46 52.47 22.6K
11:04 52.47 52.48 52.46 52.46 14.8K
11:05 52.45 52.46 52.44 52.45 25.8K
11:06 52.44 52.44 52.44 52.44 6.0K
11:07 52.45 52.47 52.45 52.46 22.9K
11:08 52.44 52.44 52.43 52.43 4.6K
11:09 52.43 52.43 52.41 52.43 17.1K
11:10 52.43 52.43 52.40 52.40 10.9K
11:11 52.41 52.42 52.41 52.42 9.1K
11:12 52.42 52.43 52.42 52.42 11.9K
11:13 52.41 52.43 52.41 52.42 9.3K
11:14 52.42 52.43 52.42 52.43 6.9K
11:15 52.43 52.44 52.43 52.44 8.3K
11:16 52.44 52.44 52.42 52.43 11.9K
11:17 52.42 52.44 52.42 52.44 13.9K
11:18 52.45 52.45 52.43 52.44 10.2K
11:19 52.44 52.44 52.43 52.43 7.8K
11:20 52.44 52.45 52.44 52.44 7.7K
11:21 52.44 52.45 52.42 52.42 10.3K
11:22 52.43 52.43 52.41 52.41 2.6K
11:23 52.41 52.41 52.38 52.38 7.0K
11:24 52.38 52.40 52.38 52.38 9.8K
11:25 52.37 52.38 52.37 52.38 5.9K
11:26 52.38 52.39 52.38 52.38 4.1K
11:27 52.39 52.43 52.38 52.43 16.3K
11:28 52.43 52.43 52.42 52.42 5.6K
11:29 52.42 52.42 52.40 52.40 10.8K
11:30 52.39 52.41 52.37 52.41 30.3K
11:31 52.40 52.41 52.38 52.41 26.3K
11:32 52.41 52.42 52.39 52.42 20.7K
11:33 52.41 52.41 52.40 52.40 13.9K
11:34 52.40 52.48 52.40 52.48 18.1K
11:35 52.48 52.48 52.47 52.47 60.4K
11:36 52.46 52.46 52.43 52.43 10.4K
11:37 52.43 52.43 52.41 52.42 17.5K
11:38 52.42 52.42 52.41 52.41 20.1K
11:39 52.42 52.42 52.40 52.42 18.2K
11:40 52.42 52.43 52.39 52.40 10.4K
11:41 52.39 52.39 52.37 52.37 4.9K
11:42 52.36 52.36 52.35 52.35 8.3K
11:43 52.35 52.36 52.34 52.35 12.7K
11:44 52.36 52.38 52.36 52.38 7.9K
11:45 52.37 52.37 52.34 52.34 4.4K
11:46 52.34 52.35 52.34 52.35 3.0K
11:47 52.33 52.34 52.33 52.34 8.1K
11:48 52.34 52.34 52.32 52.32 11.5K
11:49 52.31 52.33 52.31 52.32 6.6K
11:50 52.32 52.34 52.32 52.34 6.3K
11:51 52.34 52.35 52.34 52.34 4.1K
11:52 52.34 52.36 52.34 52.34 8.9K
11:53 52.33 52.36 52.33 52.35 5.5K
11:54 52.35 52.35 52.34 52.35 5.8K
11:55 52.35 52.37 52.35 52.37 8.9K
11:56 52.36 52.36 52.35 52.35 3.1K
11:57 52.34 52.35 52.33 52.35 8.2K
11:58 52.34 52.34 52.32 52.33 6.9K
11:59 52.33 52.36 52.33 52.36 12.9K
12:00 52.36 52.36 52.36 52.36 0.2K
12:01 52.35 52.35 52.35 52.35 2.8K
12:02 52.34 52.36 52.34 52.35 6.5K
12:03 52.35 52.35 52.35 52.35 4.4K
12:04 52.35 52.35 52.34 52.34 1.6K
12:05 52.33 52.33 52.32 52.33 5.0K
12:06 52.33 52.36 52.33 52.36 6.9K
12:07 52.36 52.36 52.36 52.36 3.4K
12:08 52.36 52.38 52.36 52.38 8.6K
12:09 52.37 52.38 52.37 52.38 1.2K
12:10 52.39 52.39 52.38 52.38 4.0K
12:11 52.38 52.38 52.38 52.38 6.0K
12:12 52.39 52.39 52.39 52.39 1.7K
12:13 52.39 52.40 52.39 52.40 5.0K
12:14 52.40 52.40 52.40 52.40 1.1K
12:15 52.40 52.43 52.40 52.43 10.5K
12:16 52.42 52.42 52.42 52.42 5.9K
12:17 52.42 52.42 52.41 52.41 4.7K
12:18 52.41 52.41 52.40 52.41 2.0K
12:19 52.41 52.41 52.40 52.41 5.3K
12:20 52.40 52.40 52.40 52.40 0.6K
12:21 52.40 52.40 52.40 52.40 4.0K
12:22 52.39 52.39 52.37 52.37 6.8K
12:23 52.37 52.37 52.37 52.37 1.5K
12:24 52.37 52.37 52.36 52.36 3.3K
12:25 52.35 52.35 52.34 52.34 6.3K
12:26 52.34 52.36 52.34 52.36 12.1K
12:27 52.35 52.35 52.34 52.34 3.4K
12:28 52.34 52.34 52.32 52.32 1.9K
12:29 52.33 52.40 52.33 52.40 17.8K
12:30 52.40 52.41 52.39 52.41 6.7K
12:31 52.41 52.41 52.41 52.41 3.1K
12:32 52.40 52.40 52.37 52.37 12.4K
12:33 52.37 52.38 52.37 52.37 2.4K
12:34 52.37 52.37 52.36 52.36 6.8K
12:35 52.36 52.37 52.34 52.34 4.3K
12:36 52.34 52.37 52.33 52.36 22.0K
12:37 52.36 52.36 52.35 52.36 7.2K
12:38 52.35 52.36 52.34 52.34 5.4K
12:39 52.34 52.35 52.34 52.35 13.8K
12:40 52.35 52.37 52.35 52.37 7.1K
12:41 52.37 52.38 52.37 52.37 7.2K
12:42 52.36 52.37 52.36 52.37 4.0K
12:43 52.37 52.40 52.37 52.39 7.5K
12:44 52.40 52.40 52.39 52.39 1.4K
12:45 52.39 52.39 52.39 52.39 3.8K
12:46 52.39 52.40 52.39 52.40 4.4K
12:47 52.40 52.41 52.40 52.41 11.6K
12:48 52.43 52.45 52.43 52.44 10.0K
12:49 52.43 52.44 52.43 52.44 6.1K
12:50 52.44 52.45 52.44 52.45 4.0K
12:51 52.44 52.44 52.43 52.43 6.3K
12:52 52.41 52.42 52.41 52.41 2.2K
12:53 52.41 52.42 52.41 52.41 19.9K
12:54 52.41 52.41 52.41 52.41 7.7K
12:55 52.40 52.40 52.35 52.36 7.0K
12:56 52.35 52.37 52.35 52.37 8.6K
12:57 52.39 52.39 52.37 52.37 2.2K
12:58 52.38 52.38 52.37 52.38 2.4K
12:59 52.37 52.38 52.37 52.38 5.1K
13:00 52.38 52.38 52.38 52.38 6.6K
13:01 52.39 52.39 52.38 52.38 3.3K
13:02 52.37 52.38 52.37 52.37 2.1K
13:03 52.37 52.38 52.37 52.38 8.4K
13:04 52.37 52.37 52.36 52.36 2.1K
13:05 52.36 52.38 52.36 52.38 4.4K
13:06 52.37 52.38 52.36 52.38 6.2K
13:07 52.39 52.39 52.39 52.39 2.0K
13:08 52.38 52.38 52.38 52.38 2.8K
13:09 52.37 52.38 52.37 52.38 2.7K
13:10 52.38 52.38 52.36 52.37 8.9K
13:11 52.38 52.38 52.36 52.36 2.0K
13:12 52.37 52.37 52.35 52.36 4.3K
13:13 52.37 52.37 52.37 52.37 3.1K
13:14 52.38 52.39 52.38 52.39 6.0K
13:15 52.39 52.39 52.38 52.38 6.6K
13:16 52.37 52.37 52.35 52.36 8.3K
13:17 52.39 52.40 52.39 52.39 4.3K
13:18 52.39 52.39 52.38 52.38 2.8K
13:19 52.38 52.39 52.38 52.39 6.9K
13:20 52.40 52.40 52.40 52.40 3.2K
13:21 52.40 52.40 52.38 52.38 5.7K
13:22 52.38 52.38 52.36 52.36 11.3K
13:23 52.35 52.38 52.35 52.38 10.8K
13:24 52.38 52.38 52.37 52.37 3.1K
13:25 52.38 52.38 52.38 52.38 4.3K
13:26 52.38 52.39 52.38 52.38 3.7K
13:27 52.39 52.40 52.39 52.40 7.2K
13:28 52.40 52.40 52.40 52.40 1.3K
13:29 52.39 52.41 52.39 52.40 7.1K
13:30 52.40 52.42 52.40 52.41 5.1K
13:31 52.40 52.40 52.39 52.39 3.8K
13:32 52.39 52.39 52.39 52.39 3.8K
13:33 52.39 52.39 52.39 52.39 1.4K
13:34 52.39 52.39 52.39 52.39 3.2K
13:35 52.39 52.41 52.39 52.41 7.3K
13:37 52.39 52.40 52.39 52.40 6.8K
13:38 52.40 52.41 52.40 52.41 4.8K
13:39 52.40 52.40 52.39 52.39 5.3K
13:40 52.39 52.39 52.38 52.38 3.4K
13:41 52.38 52.41 52.38 52.41 12.9K
13:42 52.42 52.42 52.42 52.42 1.6K
13:43 52.42 52.42 52.41 52.42 1.9K
13:44 52.42 52.43 52.42 52.43 7.9K
13:45 52.43 52.43 52.43 52.43 1.8K
13:46 52.43 52.43 52.42 52.42 7.3K
13:47 52.43 52.43 52.42 52.43 4.4K
13:48 52.44 52.44 52.43 52.43 1.7K
13:49 52.41 52.42 52.40 52.42 9.2K
13:50 52.44 52.44 52.43 52.44 3.8K
13:51 52.44 52.45 52.44 52.45 4.6K
13:52 52.44 52.44 52.44 52.44 2.5K
13:53 52.44 52.44 52.42 52.42 3.9K
13:54 52.42 52.42 52.42 52.42 0.4K
13:55 52.42 52.43 52.42 52.42 3.8K
13:56 52.42 52.42 52.42 52.42 1.5K
13:57 52.42 52.42 52.40 52.40 5.8K
13:58 52.40 52.40 52.40 52.40 7.2K
13:59 52.40 52.40 52.39 52.39 1.7K
14:00 52.39 52.40 52.39 52.40 6.2K
14:01 52.40 52.40 52.39 52.40 2.4K
14:02 52.39 52.39 52.37 52.37 22.8K
14:03 52.37 52.38 52.37 52.38 13.9K
14:04 52.38 52.38 52.37 52.37 7.5K
14:05 52.37 52.39 52.36 52.39 12.0K
14:06 52.39 52.39 52.39 52.39 0.9K
14:07 52.39 52.39 52.37 52.37 3.8K
14:08 52.37 52.37 52.36 52.37 5.7K
14:09 52.37 52.38 52.35 52.35 6.6K
14:10 52.34 52.37 52.34 52.37 15.7K
14:11 52.37 52.37 52.36 52.36 2.5K
14:12 52.36 52.38 52.36 52.38 2.9K
14:13 52.38 52.38 52.37 52.37 5.2K
14:14 52.38 52.38 52.37 52.37 2.2K
14:15 52.37 52.37 52.37 52.37 4.6K
14:16 52.36 52.36 52.35 52.35 6.8K
14:17 52.36 52.36 52.36 52.36 5.7K
14:18 52.36 52.36 52.36 52.36 0.2K
14:19 52.35 52.35 52.32 52.32 3.8K
14:20 52.33 52.33 52.32 52.32 6.8K
14:21 52.32 52.33 52.32 52.33 4.4K
14:22 52.32 52.34 52.32 52.34 6.7K
14:23 52.33 52.34 52.33 52.34 7.4K
14:24 52.36 52.37 52.36 52.37 5.5K
14:25 52.36 52.37 52.36 52.37 7.6K
14:26 52.36 52.36 52.36 52.36 1.4K
14:27 52.35 52.35 52.34 52.34 6.0K
14:28 52.34 52.34 52.33 52.33 2.5K
14:29 52.34 52.35 52.34 52.35 7.5K
14:30 52.34 52.36 52.34 52.36 8.4K
14:31 52.36 52.36 52.35 52.36 4.1K
14:32 52.36 52.37 52.36 52.36 5.1K
14:33 52.37 52.37 52.36 52.36 2.9K
14:34 52.35 52.36 52.35 52.36 2.5K
14:35 52.35 52.35 52.35 52.35 1.4K
14:36 52.35 52.35 52.34 52.34 1.6K
14:37 52.34 52.36 52.34 52.36 10.6K
14:38 52.36 52.36 52.35 52.36 2.6K
14:40 52.36 52.36 52.36 52.36 1.9K
14:41 52.36 52.37 52.36 52.37 7.2K
14:42 52.37 52.37 52.37 52.37 2.0K
14:43 52.37 52.37 52.35 52.35 5.7K
14:44 52.35 52.36 52.34 52.36 6.1K
14:45 52.37 52.37 52.36 52.36 5.6K
14:46 52.36 52.36 52.36 52.36 8.1K
14:47 52.37 52.37 52.37 52.37 7.9K
14:49 52.37 52.37 52.36 52.37 9.3K
14:50 52.38 52.38 52.38 52.38 3.3K
14:51 52.38 52.38 52.37 52.37 5.7K
14:52 52.38 52.38 52.38 52.38 12.2K
14:53 52.39 52.39 52.39 52.39 1.2K
14:54 52.39 52.40 52.38 52.40 5.7K
14:55 52.40 52.40 52.40 52.40 4.1K
14:56 52.39 52.39 52.38 52.38 4.0K
14:57 52.38 52.39 52.38 52.39 1.5K
14:58 52.39 52.39 52.38 52.39 5.8K
14:59 52.40 52.40 52.39 52.39 2.7K
15:00 52.40 52.40 52.39 52.39 18.5K
15:01 52.39 52.39 52.38 52.38 3.4K
15:02 52.38 52.38 52.38 52.38 0.6K
15:03 52.37 52.38 52.37 52.38 4.7K
15:04 52.38 52.39 52.38 52.39 7.8K
15:05 52.39 52.39 52.38 52.38 2.7K
15:06 52.39 52.39 52.38 52.38 3.3K
15:07 52.38 52.38 52.37 52.37 15.2K
15:08 52.38 52.38 52.36 52.36 9.1K
15:09 52.37 52.37 52.37 52.37 4.0K
15:10 52.36 52.36 52.36 52.36 8.5K
15:11 52.36 52.38 52.36 52.37 11.5K
15:12 52.38 52.38 52.36 52.37 6.3K
15:13 52.37 52.38 52.36 52.38 9.5K
15:14 52.39 52.39 52.37 52.37 14.6K
15:15 52.38 52.42 52.38 52.42 14.1K
15:16 52.42 52.42 52.41 52.41 7.2K
15:17 52.41 52.41 52.41 52.41 1.9K
15:18 52.42 52.42 52.41 52.42 13.7K
15:19 52.42 52.42 52.40 52.40 8.9K
15:20 52.40 52.40 52.39 52.40 3.6K
15:21 52.39 52.41 52.39 52.41 13.0K
15:22 52.40 52.41 52.40 52.41 1.4K
15:23 52.41 52.41 52.39 52.39 8.0K
15:24 52.40 52.40 52.39 52.39 6.3K
15:25 52.39 52.39 52.39 52.39 3.6K
15:26 52.38 52.40 52.38 52.39 25.8K
15:27 52.40 52.40 52.39 52.40 8.5K
15:28 52.40 52.40 52.39 52.40 5.1K
15:29 52.39 52.40 52.39 52.39 13.6K
15:30 52.38 52.40 52.38 52.40 6.4K
15:31 52.42 52.42 52.41 52.41 26.8K
15:32 52.42 52.42 52.42 52.42 3.1K
15:33 52.42 52.42 52.40 52.41 4.6K
15:34 52.40 52.40 52.39 52.39 8.0K
15:35 52.41 52.41 52.40 52.41 7.3K
15:36 52.40 52.40 52.38 52.38 12.2K
15:37 52.38 52.38 52.38 52.38 5.7K
15:38 52.37 52.38 52.37 52.38 5.8K
15:39 52.38 52.41 52.38 52.41 15.2K
15:40 52.41 52.41 52.41 52.41 2.8K
15:41 52.41 52.41 52.39 52.39 7.8K
15:42 52.41 52.43 52.41 52.42 24.2K
15:43 52.42 52.42 52.41 52.42 7.0K
15:44 52.42 52.42 52.42 52.42 2.2K
15:45 52.41 52.41 52.40 52.40 19.0K
15:46 52.40 52.40 52.40 52.40 13.7K
15:47 52.40 52.40 52.39 52.39 12.5K
15:48 52.39 52.39 52.38 52.38 7.7K
15:49 52.38 52.39 52.38 52.39 24.3K
15:50 52.39 52.39 52.39 52.39 18.8K
15:51 52.39 52.41 52.38 52.41 40.2K
15:52 52.41 52.41 52.40 52.41 16.6K
15:53 52.41 52.44 52.41 52.44 19.3K
15:54 52.44 52.47 52.44 52.46 31.6K
15:55 52.46 52.46 52.44 52.46 41.1K
15:56 52.46 52.46 52.44 52.45 44.8K
15:57 52.45 52.45 52.41 52.41 47.3K
15:58 52.41 52.41 52.38 52.38 34.3K
15:59 52.38 52.38 52.32 52.35 288.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 52.80 53.15 52.80 53.08 7.1M
2025-09-29 52.85 52.94 52.30 52.83 3.1M
2025-09-26 52.68 53.01 52.66 53.00 3.1M
2025-09-25 53.02 53.10 52.31 52.35 4.5M
2025-09-24 52.64 52.66 51.78 52.38 6.0M
2025-09-23 53.30 53.34 52.60 53.19 5.6M
2025-09-22 54.49 54.56 53.46 53.87 3.6M
2025-09-19 54.99 55.05 54.37 54.70 5.5M
2025-09-18 55.32 55.54 54.86 54.92 2.9M
2025-09-17 56.14 56.27 55.85 56.03 2.9M
2025-09-16 55.76 56.00 55.63 55.79 2.4M
2025-09-15 56.56 56.68 55.83 56.03 4.2M
2025-09-12 56.71 56.97 56.25 56.59 4.8M
2025-09-11 56.43 57.43 56.33 57.31 3.5M
2025-09-10 56.43 56.59 55.91 56.26 2.8M
2025-09-09 56.33 56.42 56.06 56.26 3.3M
2025-09-08 56.19 56.48 55.93 56.19 4.4M
2025-09-05 55.88 56.05 55.38 56.02 5.1M
2025-09-04 55.76 56.03 55.30 55.43 4.2M
2025-09-03 54.52 55.31 54.49 55.08 7.9M
2025-09-02 54.75 55.26 54.53 55.24 7.2M
2025-08-29 56.62 56.92 56.37 56.89 3.8M
2025-08-28 56.20 56.34 55.69 56.21 4.0M
2025-08-27 56.90 56.95 56.58 56.77 3.5M
2025-08-26 56.78 57.43 56.42 57.33 5.4M
2025-08-25 58.14 58.76 57.76 57.80 4.4M
2025-08-22 58.83 59.14 58.44 58.51 4.8M
2025-08-21 58.82 59.29 58.73 59.27 4.2M
2025-08-20 58.22 59.15 58.22 59.01 4.8M
2025-08-19 57.39 57.61 57.13 57.47 3.3M
2025-08-18 57.55 57.93 57.43 57.72 3.5M
2025-08-15 56.70 57.18 56.51 57.15 4.0M
2025-08-14 57.12 57.58 57.09 57.42 2.5M
2025-08-13 57.24 57.44 56.72 57.11 4.7M
2025-08-12 58.41 58.46 57.67 57.92 4.0M
2025-08-11 57.60 58.35 57.56 58.33 6.3M
2025-08-08 57.01 57.29 56.90 57.24 4.4M
2025-08-07 56.20 56.71 56.07 56.69 4.6M
2025-08-06 56.17 56.58 55.97 56.40 5.7M
2025-08-05 55.69 56.13 55.69 55.84 6.0M
2025-08-04 55.02 55.95 54.97 55.55 6.6M
2025-08-01 54.54 54.91 54.15 54.35 5.8M
2025-07-31 53.82 54.20 53.26 53.68 6.3M
2025-07-30 52.57 53.48 52.52 53.16 7.8M
2025-07-29 51.67 52.85 51.63 52.77 5.6M
2025-07-28 51.98 52.01 51.51 51.78 5.3M
2025-07-25 52.39 52.52 52.15 52.25 4.5M
2025-07-24 52.66 52.98 52.52 52.62 4.6M
2025-07-23 51.46 52.38 51.43 52.37 4.5M
2025-07-22 52.13 52.42 51.47 52.22 5.3M
2025-07-21 51.59 52.07 51.57 51.80 5.0M
2025-07-18 51.18 51.63 50.99 51.59 6.1M
2025-07-17 51.73 52.38 50.83 51.33 7.4M
2025-07-16 51.60 52.38 51.36 52.27 6.8M
2025-07-15 51.31 51.60 51.02 51.47 6.1M
2025-07-14 51.34 51.89 51.14 51.34 7.0M
2025-07-11 50.72 51.35 50.58 51.17 7.9M
2025-07-10 49.87 50.85 49.81 50.82 10.3M
2025-07-09 49.23 49.27 48.53 49.09 8.3M
2025-07-08 48.05 48.37 47.55 47.93 5.5M
2025-07-07 48.50 48.84 48.40 48.66 5.0M
2025-07-03 48.03 48.42 47.97 48.38 4.3M
2025-07-02 46.44 47.45 46.38 47.36 6.5M
2025-07-01 47.20 47.38 46.47 46.69 5.8M
2025-06-30 47.20 47.56 47.04 47.33 7.1M
2025-06-27 47.10 47.13 46.57 46.96 6.9M
2025-06-26 48.51 48.51 48.00 48.09 5.2M
2025-06-25 48.06 48.22 47.74 47.76 5.8M
2025-06-24 48.77 48.81 48.49 48.50 4.6M
2025-06-23 48.32 48.89 48.22 48.76 4.2M
2025-06-20 49.36 49.43 48.79 49.00 9.8M
2025-06-18 49.17 49.56 49.10 49.34 7.7M
2025-06-17 48.88 49.09 48.59 48.78 3.8M
2025-06-16 49.27 49.58 48.93 49.00 7.5M
2025-06-13 48.65 49.21 48.65 48.80 5.8M
2025-06-12 48.90 49.05 48.24 48.60 7.0M
2025-06-11 47.65 48.78 47.65 48.78 10.8M
2025-06-10 47.77 47.91 47.26 47.50 6.9M
2025-06-09 47.81 47.98 47.54 47.89 5.6M
2025-06-06 47.55 47.86 47.50 47.79 6.3M
2025-06-05 46.96 47.76 46.73 47.44 13.2M
2025-06-04 46.20 46.26 45.76 46.17 7.0M
2025-06-03 45.53 46.49 45.48 46.34 6.5M
2025-06-02 45.21 45.54 45.04 45.39 6.9M
2025-05-30 44.98 45.20 44.87 45.20 6.8M
2025-05-29 44.91 44.99 44.58 44.97 4.7M
2025-05-28 44.94 45.20 44.86 45.09 4.4M
2025-05-27 45.28 45.41 44.90 45.26 5.6M
2025-05-23 45.00 45.29 44.81 45.22 4.3M
2025-05-22 44.24 44.71 44.02 44.60 5.3M
2025-05-21 44.51 44.79 44.46 44.46 6.5M
2025-05-20 43.88 44.46 43.85 44.44 7.0M
2025-05-19 43.15 43.59 43.14 43.58 6.6M
2025-05-16 41.75 42.71 41.75 42.64 8.7M
2025-05-15 40.74 41.51 40.60 41.37 16.0M
2025-05-14 40.62 40.71 40.40 40.55 7.4M
2025-05-13 40.42 40.82 40.12 40.69 10.4M
2025-05-12 40.91 41.08 40.48 40.98 7.9M
2025-05-09 42.31 42.37 41.60 41.64 8.3M
2025-05-08 43.99 44.05 43.24 43.30 6.8M
2025-05-07 44.47 44.66 44.10 44.45 7.9M
2025-05-06 44.21 44.78 44.05 44.56 9.8M
2025-05-05 43.44 43.84 43.24 43.75 2.9M
2025-05-02 43.15 43.24 42.86 43.17 6.5M
2025-05-01 43.27 43.41 43.07 43.30 3.7M
2025-04-30 43.55 43.86 43.30 43.55 8.4M
2025-04-29 42.31 42.88 42.24 42.86 5.8M
2025-04-28 42.28 42.41 42.08 42.39 3.8M
2025-04-25 42.25 42.25 41.80 42.05 3.4M
2025-04-24 42.50 42.60 42.34 42.45 4.4M
2025-04-23 42.05 42.52 41.81 42.51 6.1M
2025-04-22 42.70 43.12 42.59 42.80 5.9M
2025-04-21 42.50 42.72 42.06 42.55 9.5M
2025-04-17 41.84 42.55 41.84 42.37 4.7M
2025-04-16 42.53 42.55 41.69 41.83 4.7M
2025-04-15 42.30 42.54 42.27 42.32 4.7M
2025-04-14 41.39 42.12 41.37 42.01 6.6M
2025-04-11 41.28 41.66 41.02 41.57 8.5M
2025-04-10 39.94 40.93 39.55 40.55 14.1M
2025-04-09 39.35 40.55 39.07 40.21 8.6M
2025-04-08 40.10 40.52 39.33 39.55 5.7M
2025-04-07 38.05 39.78 37.96 39.43 9.0M
2025-04-04 41.31 41.44 39.77 39.86 10.2M
2025-04-03 41.50 42.14 41.21 41.92 8.8M
2025-04-02 41.17 41.22 39.83 40.25 3.1M
2025-04-01 41.23 41.38 40.88 41.10 3.9M
2025-03-31 40.86 41.44 40.83 41.37 6.4M
2025-03-28 40.69 40.74 40.35 40.51 2.8M
2025-03-27 40.88 41.30 40.87 41.19 3.8M
2025-03-26 40.20 40.89 40.20 40.82 6.0M
2025-03-25 41.00 41.08 40.61 40.71 2.7M
2025-03-24 40.95 41.14 40.71 40.84 2.9M
2025-03-21 41.01 41.02 40.71 40.83 3.2M
2025-03-20 41.13 41.22 40.92 41.07 2.8M
2025-03-19 41.36 41.36 41.02 41.19 4.2M
2025-03-18 41.23 41.53 41.18 41.26 6.8M
2025-03-17 41.36 41.87 41.36 41.84 3.7M
2025-03-14 40.99 41.43 40.97 41.36 4.5M
2025-03-13 41.19 41.50 41.16 41.38 6.6M
2025-03-12 41.07 41.38 40.89 41.36 6.2M
2025-03-11 40.64 41.03 40.52 41.00 5.5M
2025-03-10 40.64 40.99 40.34 40.56 5.4M
2025-03-07 40.30 40.91 40.26 40.90 4.5M
2025-03-06 40.00 40.18 39.84 40.16 4.8M
2025-03-05 39.45 39.84 39.42 39.68 3.2M
2025-03-04 40.23 40.32 39.61 39.61 5.4M
2025-03-03 39.06 39.79 39.06 39.77 4.2M
2025-02-28 39.05 39.08 38.57 38.93 3.6M
2025-02-27 38.82 38.97 38.61 38.71 2.8M
2025-02-26 38.63 39.22 38.60 38.86 3.5M
2025-02-25 38.31 38.66 38.22 38.56 3.9M
2025-02-24 38.28 38.30 38.03 38.09 3.6M
2025-02-21 37.87 38.00 37.31 37.85 7.6M
2025-02-20 37.96 38.66 37.96 38.55 4.3M
2025-02-19 38.07 38.46 37.94 38.41 4.1M
2025-02-18 38.42 38.50 38.00 38.14 5.6M
2025-02-14 39.00 39.19 38.75 38.82 7.1M
2025-02-13 38.68 39.61 38.46 39.61 12.0M
2025-02-12 42.16 42.74 42.08 42.74 5.1M
2025-02-11 42.14 42.54 41.93 42.52 5.9M
2025-02-10 42.00 42.31 41.93 42.30 4.8M
2025-02-07 41.76 41.79 41.44 41.76 5.1M
2025-02-06 41.29 41.63 41.19 41.62 4.9M
2025-02-05 41.02 41.16 40.78 41.10 5.3M
2025-02-04 39.98 40.25 39.85 40.23 4.9M
2025-02-03 39.42 39.82 39.34 39.74 3.1M
2025-01-31 39.70 39.85 39.54 39.64 2.3M
2025-01-30 39.61 39.77 39.38 39.68 2.7M
2025-01-29 39.45 39.64 39.22 39.26 3.3M
2025-01-28 39.20 39.69 39.07 39.17 3.5M
2025-01-27 39.09 39.70 38.89 39.61 6.6M
2025-01-24 37.09 37.96 37.08 37.91 5.3M
2025-01-23 36.95 37.16 36.90 37.05 2.9M
2025-01-22 36.68 36.71 36.34 36.57 4.2M
2025-01-21 36.36 36.78 36.28 36.73 6.2M
2025-01-17 36.00 36.38 35.97 36.30 3.9M
2025-01-16 35.48 35.97 35.37 35.89 5.8M
2025-01-15 35.33 35.87 35.33 35.80 5.9M
2025-01-14 35.27 35.77 35.19 35.72 5.4M
2025-01-13 35.80 35.87 34.82 35.35 11.8M
2025-01-10 36.47 36.58 35.87 35.90 3.1M
2025-01-08 36.55 36.75 36.37 36.74 2.6M
2025-01-07 37.05 37.34 36.75 36.78 2.7M
2025-01-06 36.90 37.23 36.72 36.97 3.2M
2025-01-03 36.92 37.03 36.75 36.99 1.9M
2025-01-02 36.49 36.69 36.40 36.54 2.4M