Energizer

ENR
🏛️ usa →
24.89
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 27.70 27.70 27.70 27.70 9.2K
09:34 27.70 27.70 27.64 27.64 4.6K
09:35 27.55 27.55 27.55 27.55 0.5K
09:36 27.55 27.55 27.49 27.49 1.8K
09:38 27.45 27.45 27.32 27.32 0.4K
09:39 27.28 27.28 27.28 27.28 0.4K
09:40 27.37 27.37 27.37 27.37 0.8K
09:41 27.28 27.28 27.28 27.28 0.9K
09:42 27.27 27.27 27.27 27.27 1.0K
09:43 27.23 27.23 27.23 27.23 1.1K
09:44 27.20 27.20 27.11 27.11 3.6K
09:45 27.17 27.17 27.17 27.17 0.8K
09:47 27.17 27.17 27.08 27.08 2.2K
09:48 27.01 27.01 26.96 26.96 2.7K
09:49 26.98 26.98 26.98 26.98 1.2K
09:50 26.95 26.95 26.95 26.95 0.8K
09:51 26.90 26.94 26.90 26.92 3.6K
09:52 26.94 26.94 26.88 26.88 1.6K
09:53 26.89 26.91 26.89 26.91 2.4K
09:54 26.91 26.91 26.91 26.91 0.1K
09:55 26.87 26.94 26.87 26.94 5.1K
09:56 26.87 26.88 26.87 26.88 1.5K
09:57 26.90 26.90 26.87 26.87 3.9K
09:58 26.89 26.93 26.89 26.90 4.3K
09:59 26.89 26.89 26.89 26.89 0.4K
10:00 26.89 26.89 26.84 26.88 6.9K
10:01 26.82 26.83 26.81 26.83 7.6K
10:02 26.75 26.75 26.64 26.64 7.7K
10:03 26.66 26.66 26.61 26.61 4.0K
10:04 26.45 26.46 26.45 26.46 21.7K
10:05 26.41 26.41 26.33 26.33 2.8K
10:06 26.27 26.27 26.27 26.27 0.8K
10:07 26.22 26.22 26.13 26.14 3.2K
10:08 26.14 26.15 26.14 26.15 3.4K
10:09 26.15 26.18 26.15 26.18 2.1K
10:10 26.19 26.19 26.19 26.19 1.4K
10:11 26.11 26.11 26.11 26.11 1.0K
10:12 26.09 26.09 26.09 26.09 3.5K
10:13 26.07 26.07 26.07 26.06 2.8K
10:14 26.07 26.07 26.07 26.07 1.9K
10:15 26.08 26.08 26.08 26.08 1.8K
10:16 25.94 25.97 25.92 25.97 14.6K
10:17 25.95 25.95 25.95 25.95 1.4K
10:18 25.92 25.92 25.92 25.92 3.2K
10:19 25.91 25.97 25.91 25.97 2.6K
10:20 25.97 25.97 25.97 25.97 0.6K
10:21 25.97 25.98 25.97 25.97 3.0K
10:22 26.03 26.03 26.03 26.03 0.9K
10:24 26.05 26.05 26.05 26.05 0.6K
10:25 26.06 26.06 26.04 26.04 2.8K
10:26 26.05 26.05 26.04 26.04 0.6K
10:27 26.05 26.05 26.04 26.04 1.2K
10:28 26.05 26.12 26.04 26.11 3.6K
10:29 26.11 26.16 26.11 26.12 1.8K
10:30 26.24 26.28 26.24 26.28 3.3K
10:31 26.27 26.27 26.26 26.26 7.8K
10:32 26.21 26.30 26.21 26.30 8.8K
10:33 26.30 26.30 26.30 26.30 1.6K
10:34 26.31 26.31 26.31 26.31 2.6K
10:35 26.31 26.32 26.31 26.32 1.5K
10:36 26.37 26.41 26.37 26.41 2.4K
10:37 26.42 26.42 26.39 26.41 3.9K
10:38 26.38 26.38 26.38 26.38 1.5K
10:39 26.38 26.38 26.38 26.38 1.5K
10:40 26.38 26.38 26.31 26.31 5.3K
10:41 26.29 26.29 26.29 26.29 2.8K
10:42 26.27 26.27 26.27 26.27 1.8K
10:43 26.27 26.27 26.27 26.27 2.6K
10:45 26.29 26.29 26.29 26.29 1.6K
10:46 26.27 26.27 26.27 26.27 0.3K
10:47 26.26 26.26 26.26 26.26 1.1K
10:48 26.29 26.29 26.27 26.28 1.5K
10:49 26.29 26.29 26.29 26.29 0.7K
10:50 26.28 26.29 26.28 26.29 1.5K
10:53 26.26 26.29 26.25 26.29 3.0K
10:54 26.31 26.31 26.31 26.31 1.7K
10:55 26.29 26.34 26.29 26.34 2.3K
10:57 26.32 26.32 26.30 26.30 2.3K
10:58 26.32 26.32 26.28 26.29 2.2K
10:59 26.29 26.29 26.29 26.29 1.3K
11:00 26.32 26.32 26.32 26.32 1.9K
11:01 26.31 26.34 26.31 26.32 2.1K
11:02 26.32 26.32 26.32 26.32 0.2K
11:03 26.31 26.31 26.29 26.29 1.8K
11:04 26.28 26.29 26.28 26.29 1.2K
11:05 26.29 26.29 26.29 26.29 0.8K
11:06 26.29 26.30 26.29 26.30 1.6K
11:07 26.30 26.30 26.30 26.30 0.6K
11:08 26.31 26.31 26.31 26.31 1.4K
11:09 26.32 26.32 26.32 26.32 0.2K
11:10 26.43 26.43 26.43 26.43 7.6K
11:11 26.47 26.48 26.47 26.48 2.7K
11:12 26.47 26.47 26.44 26.44 0.9K
11:13 26.50 26.50 26.50 26.50 0.5K
11:14 26.49 26.49 26.48 26.48 1.6K
11:15 26.49 26.49 26.48 26.48 0.7K
11:16 26.49 26.49 26.46 26.46 1.5K
11:17 26.44 26.46 26.44 26.46 1.8K
11:19 26.41 26.41 26.41 26.41 1.0K
11:21 26.38 26.38 26.35 26.35 1.0K
11:22 26.35 26.35 26.35 26.35 0.3K
11:23 26.35 26.35 26.35 26.35 2.1K
11:25 26.32 26.33 26.32 26.33 1.7K
11:26 26.31 26.31 26.31 26.31 1.2K
11:27 26.33 26.35 26.32 26.32 1.0K
11:28 26.32 26.32 26.32 26.32 0.5K
11:29 26.32 26.32 26.32 26.32 0.4K
11:30 26.30 26.30 26.30 26.30 1.6K
11:32 26.35 26.35 26.35 26.35 1.1K
11:33 26.34 26.34 26.34 26.34 2.5K
11:35 26.31 26.31 26.30 26.30 2.5K
11:37 26.31 26.32 26.31 26.32 0.4K
11:38 26.31 26.31 26.31 26.31 1.1K
11:40 26.30 26.30 26.30 26.30 4.3K
11:41 26.30 26.30 26.30 26.30 3.9K
11:42 26.30 26.30 26.25 26.25 7.2K
11:43 26.24 26.25 26.24 26.25 13.3K
11:44 26.25 26.27 26.25 26.27 1.1K
11:45 26.27 26.27 26.24 26.24 10.9K
11:46 26.24 26.24 26.15 26.15 2.9K
11:47 26.13 26.14 26.10 26.10 4.5K
11:48 26.09 26.09 26.06 26.06 1.8K
11:49 26.04 26.04 26.04 26.04 1.8K
11:50 26.05 26.05 26.05 26.05 0.4K
11:51 26.04 26.04 26.04 26.04 0.5K
11:52 26.00 26.02 26.00 26.02 6.1K
11:54 26.07 26.07 26.07 26.07 1.5K
11:56 26.03 26.03 26.03 26.03 1.1K
11:57 26.04 26.05 26.03 26.03 1.1K
11:58 26.03 26.07 26.03 26.07 1.5K
11:59 26.08 26.08 26.08 26.08 0.9K
12:00 26.08 26.11 26.08 26.11 0.9K
12:01 26.08 26.08 26.08 26.08 0.3K
12:03 26.12 26.12 26.11 26.11 1.7K
12:04 26.12 26.18 26.12 26.18 2.4K
12:05 26.19 26.24 26.18 26.24 2.4K
12:06 26.21 26.23 26.21 26.23 2.0K
12:07 26.23 26.25 26.22 26.25 1.4K
12:08 26.27 26.27 26.27 26.27 0.5K
12:09 26.26 26.26 26.26 26.26 0.7K
12:10 26.27 26.27 26.23 26.23 3.8K
12:11 26.23 26.23 26.21 26.21 1.1K
12:12 26.21 26.21 26.21 26.21 0.7K
12:13 26.21 26.21 26.21 26.21 0.3K
12:14 26.21 26.21 26.21 26.21 1.8K
12:15 26.21 26.21 26.18 26.18 1.7K
12:16 26.18 26.18 26.16 26.16 2.3K
12:17 26.16 26.18 26.14 26.14 3.7K
12:18 26.15 26.15 26.15 26.15 0.9K
12:19 26.15 26.16 26.13 26.13 3.5K
12:20 26.13 26.14 26.13 26.14 0.9K
12:21 26.12 26.15 26.12 26.15 3.3K
12:22 26.13 26.14 26.12 26.12 2.0K
12:23 26.11 26.11 26.11 26.11 0.8K
12:25 26.15 26.15 26.15 26.15 2.3K
12:26 26.15 26.16 26.12 26.12 2.4K
12:27 26.16 26.20 26.16 26.20 2.0K
12:28 26.21 26.21 26.20 26.20 1.3K
12:29 26.22 26.22 26.22 26.22 0.8K
12:31 26.22 26.22 26.22 26.22 0.6K
12:32 26.25 26.25 26.25 26.25 0.7K
12:34 26.27 26.28 26.27 26.28 4.2K
12:35 26.28 26.28 26.24 26.24 2.3K
12:36 26.21 26.21 26.19 26.19 0.6K
12:37 26.16 26.19 26.16 26.19 2.0K
12:39 26.17 26.17 26.17 26.17 1.0K
12:40 26.20 26.20 26.20 26.20 1.4K
12:41 26.18 26.18 26.18 26.18 1.1K
12:42 26.19 26.19 26.19 26.19 0.7K
12:43 26.18 26.19 26.18 26.18 2.4K
12:45 26.20 26.20 26.20 26.20 0.7K
12:46 26.20 26.20 26.20 26.20 1.5K
12:47 26.23 26.23 26.23 26.23 0.6K
12:48 26.23 26.23 26.21 26.21 2.3K
12:50 26.22 26.22 26.22 26.22 0.8K
12:51 26.22 26.22 26.22 26.22 2.1K
12:52 26.20 26.20 26.20 26.20 1.0K
12:53 26.22 26.22 26.22 26.22 1.1K
12:54 26.24 26.25 26.23 26.23 1.7K
12:55 26.25 26.25 26.25 26.25 0.9K
12:56 26.20 26.20 26.20 26.20 0.4K
12:57 26.20 26.20 26.20 26.20 0.6K
12:58 26.20 26.20 26.20 26.20 0.8K
12:59 26.20 26.20 26.19 26.19 1.7K
13:00 26.18 26.21 26.18 26.21 2.2K
13:01 26.22 26.22 26.22 26.22 0.3K
13:02 26.17 26.18 26.17 26.18 2.0K
13:04 26.14 26.14 26.14 26.14 0.8K
13:05 26.15 26.15 26.13 26.13 2.2K
13:06 26.11 26.11 26.11 26.11 0.7K
13:07 26.11 26.11 26.10 26.10 1.2K
13:08 26.13 26.13 26.13 26.13 1.0K
13:09 26.15 26.15 26.15 26.15 1.3K
13:10 26.16 26.16 26.16 26.16 0.2K
13:11 26.15 26.15 26.15 26.15 1.3K
13:12 26.15 26.15 26.15 26.15 0.7K
13:14 26.13 26.13 26.13 26.13 1.2K
13:15 26.09 26.12 26.09 26.11 1.3K
13:16 26.11 26.11 26.11 26.11 0.4K
13:17 26.14 26.15 26.13 26.15 1.8K
13:18 26.15 26.15 26.15 26.15 0.9K
13:19 26.12 26.12 26.12 26.12 0.9K
13:20 26.11 26.12 26.11 26.12 0.4K
13:21 26.11 26.11 26.11 26.11 0.5K
13:23 26.11 26.11 26.06 26.06 3.4K
13:24 26.06 26.06 26.06 26.06 0.8K
13:25 26.06 26.15 26.06 26.15 4.5K
13:26 26.14 26.14 26.14 26.14 0.5K
13:27 26.14 26.14 26.12 26.12 3.5K
13:28 26.10 26.12 26.10 26.10 1.5K
13:30 26.07 26.07 26.05 26.05 0.2K
13:31 26.05 26.06 26.05 26.06 0.6K
13:32 26.08 26.08 26.07 26.07 1.0K
13:33 26.09 26.10 26.08 26.08 1.8K
13:34 26.06 26.06 26.06 26.06 0.2K
13:35 26.08 26.08 26.08 26.08 1.8K
13:36 26.06 26.06 26.04 26.04 1.9K
13:38 26.04 26.06 26.04 26.06 1.9K
13:39 26.04 26.05 26.04 26.05 2.3K
13:40 26.05 26.05 26.05 26.05 1.2K
13:42 26.07 26.07 26.07 26.07 0.7K
13:43 26.10 26.10 26.10 26.10 0.7K
13:44 26.09 26.09 26.09 26.09 0.8K
13:45 26.10 26.10 26.10 26.10 0.2K
13:46 26.08 26.10 26.08 26.10 1.4K
13:47 26.13 26.13 26.13 26.13 1.2K
13:49 26.09 26.12 26.09 26.09 1.3K
13:50 26.12 26.15 26.12 26.14 4.5K
13:51 26.13 26.13 26.13 26.13 0.4K
13:52 26.14 26.14 26.11 26.11 2.0K
13:53 26.12 26.13 26.11 26.11 0.9K
13:54 26.12 26.13 26.12 26.13 2.3K
13:55 26.11 26.11 26.10 26.10 1.0K
13:56 26.09 26.09 26.09 26.09 2.1K
13:57 26.05 26.05 26.05 26.05 0.9K
13:58 26.07 26.07 26.06 26.06 0.7K
13:59 26.06 26.06 26.04 26.06 1.6K
14:00 26.04 26.04 26.04 26.04 0.6K
14:01 26.03 26.07 26.03 26.07 2.8K
14:02 26.10 26.10 26.10 26.10 0.7K
14:03 26.08 26.08 26.08 26.08 1.1K
14:04 26.08 26.08 26.08 26.08 1.3K
14:05 26.09 26.12 26.09 26.12 1.5K
14:06 26.12 26.12 26.12 26.12 0.5K
14:07 26.10 26.12 26.10 26.12 1.7K
14:09 26.09 26.09 26.09 26.09 0.8K
14:10 26.10 26.10 26.10 26.10 1.2K
14:11 26.08 26.11 26.08 26.11 0.7K
14:12 26.13 26.13 26.13 26.13 1.1K
14:13 26.11 26.11 26.11 26.11 1.7K
14:16 26.11 26.11 26.10 26.10 1.6K
14:17 26.10 26.10 26.10 26.10 0.6K
14:18 26.11 26.16 26.11 26.13 1.9K
14:19 26.16 26.19 26.16 26.19 1.1K
14:20 26.19 26.19 26.17 26.17 1.0K
14:21 26.18 26.25 26.18 26.22 3.4K
14:22 26.24 26.24 26.21 26.24 1.5K
14:23 26.22 26.22 26.22 26.22 0.2K
14:24 26.24 26.24 26.22 26.22 2.3K
14:25 26.23 26.24 26.23 26.24 1.0K
14:26 26.21 26.23 26.18 26.20 4.5K
14:27 26.20 26.20 26.20 26.20 0.4K
14:28 26.23 26.24 26.23 26.24 2.1K
14:29 26.20 26.20 26.20 26.20 1.7K
14:30 26.21 26.21 26.21 26.21 0.7K
14:31 26.19 26.19 26.19 26.19 1.1K
14:32 26.18 26.19 26.18 26.18 2.5K
14:33 26.17 26.17 26.16 26.16 1.2K
14:34 26.15 26.19 26.15 26.19 6.0K
14:35 26.21 26.21 26.20 26.20 2.0K
14:36 26.22 26.22 26.22 26.22 0.6K
14:37 26.22 26.22 26.20 26.20 1.5K
14:38 26.22 26.23 26.22 26.23 0.9K
14:39 26.23 26.23 26.21 26.23 1.9K
14:40 26.23 26.23 26.22 26.22 1.5K
14:41 26.22 26.22 26.20 26.22 2.1K
14:42 26.21 26.22 26.21 26.22 1.1K
14:43 26.20 26.22 26.20 26.22 0.8K
14:44 26.22 26.22 26.20 26.22 0.8K
14:45 26.20 26.20 26.20 26.20 4.3K
14:46 26.22 26.22 26.22 26.22 2.5K
14:47 26.21 26.21 26.20 26.20 3.6K
14:48 26.20 26.21 26.20 26.21 5.7K
14:49 26.20 26.20 26.20 26.20 2.1K
14:50 26.26 26.27 26.26 26.27 5.6K
14:51 26.26 26.27 26.26 26.27 1.7K
14:52 26.26 26.26 26.25 26.26 1.0K
14:53 26.25 26.25 26.24 26.24 4.6K
14:54 26.24 26.26 26.24 26.26 3.0K
14:56 26.23 26.25 26.23 26.23 1.1K
14:57 26.23 26.24 26.21 26.22 3.7K
14:58 26.22 26.24 26.22 26.24 3.9K
15:00 26.24 26.26 26.24 26.26 1.8K
15:01 26.26 26.26 26.26 26.26 0.3K
15:02 26.26 26.26 26.24 26.24 2.2K
15:03 26.24 26.24 26.24 26.24 2.6K
15:04 26.24 26.24 26.22 26.22 1.8K
15:05 26.22 26.22 26.21 26.22 0.8K
15:06 26.22 26.22 26.21 26.21 0.9K
15:07 26.22 26.22 26.21 26.21 20.3K
15:08 26.17 26.17 26.15 26.15 6.3K
15:09 26.11 26.13 26.11 26.13 1.9K
15:10 26.11 26.11 26.11 26.11 0.7K
15:11 26.13 26.13 26.13 26.13 0.8K
15:12 26.11 26.16 26.11 26.16 5.1K
15:13 26.19 26.19 26.19 26.19 1.1K
15:14 26.17 26.19 26.17 26.19 1.3K
15:15 26.17 26.17 26.16 26.16 2.5K
15:16 26.16 26.17 26.16 26.17 2.2K
15:17 26.16 26.16 26.16 26.16 0.3K
15:18 26.16 26.18 26.16 26.18 1.9K
15:19 26.18 26.22 26.18 26.22 5.9K
15:20 26.23 26.23 26.23 26.23 0.8K
15:21 26.25 26.39 26.25 26.37 8.4K
15:22 26.40 26.40 26.40 26.40 0.3K
15:23 26.40 26.43 26.40 26.43 4.1K
15:24 26.43 26.43 26.43 26.43 1.1K
15:25 26.42 26.43 26.40 26.40 2.7K
15:26 26.38 26.38 26.33 26.33 8.7K
15:27 26.32 26.32 26.32 26.32 2.0K
15:29 26.31 26.35 26.31 26.35 2.6K
15:30 26.35 26.35 26.32 26.32 2.2K
15:31 26.33 26.33 26.33 26.33 1.9K
15:32 26.34 26.34 26.34 26.34 2.9K
15:33 26.35 26.37 26.35 26.37 3.0K
15:34 26.36 26.36 26.36 26.36 1.0K
15:35 26.37 26.37 26.37 26.37 4.5K
15:36 26.36 26.36 26.36 26.36 0.6K
15:37 26.36 26.36 26.35 26.35 3.0K
15:38 26.35 26.35 26.28 26.28 4.4K
15:39 26.30 26.37 26.30 26.37 6.6K
15:40 26.35 26.35 26.32 26.32 3.3K
15:41 26.35 26.35 26.33 26.33 3.8K
15:42 26.32 26.33 26.32 26.32 2.7K
15:43 26.31 26.31 26.29 26.29 2.8K
15:44 26.27 26.27 26.25 26.27 2.2K
15:45 26.30 26.31 26.30 26.31 4.4K
15:46 26.30 26.30 26.29 26.29 1.6K
15:47 26.29 26.29 26.27 26.27 1.1K
15:48 26.27 26.27 26.27 26.27 4.2K
15:49 26.31 26.34 26.31 26.34 2.9K
15:50 26.33 26.35 26.32 26.32 6.0K
15:51 26.37 26.38 26.37 26.37 2.8K
15:52 26.39 26.40 26.38 26.39 5.6K
15:53 26.39 26.44 26.39 26.44 8.9K
15:54 26.44 26.46 26.43 26.46 4.7K
15:55 26.43 26.43 26.34 26.37 24.7K
15:56 26.37 26.37 26.31 26.31 10.6K
15:57 26.31 26.32 26.28 26.28 12.3K
15:58 26.27 26.27 26.19 26.22 68.3K
15:59 26.19 26.22 26.14 26.14 351.3K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 24.82 24.97 24.50 24.89 0.9M
2025-09-29 26.09 26.14 24.86 24.89 0.8M
2025-09-26 25.85 26.04 25.67 25.90 0.6M
2025-09-25 26.45 26.53 25.50 25.82 0.8M
2025-09-24 26.22 26.71 26.10 26.48 0.7M
2025-09-23 27.60 27.70 25.89 26.14 1.3M
2025-09-22 28.92 28.92 27.66 27.66 0.9M
2025-09-19 29.57 29.73 28.79 28.83 2.4M
2025-09-18 29.45 29.88 29.36 29.53 0.8M
2025-09-17 29.34 30.29 29.34 29.65 1.0M
2025-09-16 29.68 29.87 29.11 29.23 1.1M
2025-09-15 29.65 30.10 29.44 29.66 0.8M
2025-09-12 29.10 29.65 28.75 29.54 0.8M
2025-09-11 28.45 29.41 28.39 29.22 0.7M
2025-09-10 28.30 28.47 28.12 28.40 0.7M
2025-09-09 28.56 28.64 28.16 28.54 0.6M
2025-09-08 28.72 28.77 28.13 28.67 0.8M
2025-09-05 28.79 29.38 28.55 28.77 0.7M
2025-09-04 28.54 28.70 28.28 28.65 0.6M
2025-09-03 28.12 28.52 27.91 28.39 0.7M
2025-09-02 27.34 28.46 27.24 28.31 0.9M
2025-08-29 27.35 27.61 27.09 27.56 0.8M
2025-08-28 28.20 28.20 26.89 27.31 0.8M
2025-08-27 27.83 28.24 27.75 28.13 0.4M
2025-08-26 27.75 28.02 27.71 27.82 0.5M
2025-08-25 28.31 28.50 27.94 28.03 0.7M
2025-08-22 28.18 28.90 28.14 28.64 0.7M
2025-08-21 27.92 28.20 27.76 28.07 0.8M
2025-08-20 28.65 28.99 28.38 28.53 1.1M
2025-08-19 27.67 28.72 27.67 28.41 0.9M
2025-08-18 27.99 27.99 27.33 27.45 0.7M
2025-08-15 28.40 28.58 27.73 27.90 1.1M
2025-08-14 28.01 28.54 27.76 28.41 0.6M
2025-08-13 27.53 28.68 27.30 28.58 1.1M
2025-08-12 27.94 28.08 27.27 27.55 1.3M
2025-08-11 28.80 29.00 27.88 27.90 0.8M
2025-08-08 29.00 29.24 28.57 28.78 0.6M
2025-08-07 29.73 29.87 28.91 29.06 0.8M
2025-08-06 29.89 30.23 29.39 29.71 1.3M
2025-08-05 28.20 30.28 27.89 29.86 2.8M
2025-08-04 27.33 28.62 26.77 28.05 4.2M
2025-08-01 22.46 22.56 21.99 22.14 1.1M
2025-07-31 22.32 22.53 22.04 22.52 1.1M
2025-07-30 23.59 23.59 22.42 22.55 1.1M
2025-07-29 23.68 23.78 23.23 23.47 0.8M
2025-07-28 24.14 24.39 23.65 23.69 0.9M
2025-07-25 24.01 24.32 23.63 24.24 0.7M
2025-07-24 24.13 24.21 23.80 23.88 0.8M
2025-07-23 23.93 24.32 23.84 24.26 1.0M
2025-07-22 22.99 23.88 22.90 23.71 1.4M
2025-07-21 23.18 23.38 22.90 23.02 1.3M
2025-07-18 23.19 23.83 22.70 22.92 1.7M
2025-07-17 21.86 23.22 21.86 23.19 1.7M
2025-07-16 21.65 22.01 21.51 21.82 0.8M
2025-07-15 22.14 22.38 21.53 21.59 1.2M
2025-07-14 22.40 22.59 21.81 22.07 1.5M
2025-07-11 22.46 22.87 22.43 22.74 0.9M
2025-07-10 22.12 23.02 22.10 22.75 1.0M
2025-07-09 21.77 22.21 21.77 22.12 1.1M
2025-07-08 21.13 22.02 21.08 21.75 1.1M
2025-07-07 21.38 21.66 20.96 21.07 1.6M
2025-07-03 21.79 21.91 21.42 21.51 0.6M
2025-07-02 21.41 21.73 21.14 21.59 1.1M
2025-07-01 20.18 21.50 20.15 21.20 1.7M
2025-06-30 20.27 20.46 20.06 20.16 1.1M
2025-06-27 20.20 20.33 20.02 20.24 2.4M
2025-06-26 19.96 20.17 19.78 20.07 0.9M
2025-06-25 20.10 20.24 19.88 19.91 1.0M
2025-06-24 20.53 20.66 20.06 20.16 1.1M
2025-06-23 19.76 20.52 19.76 20.31 1.5M
2025-06-20 20.07 20.19 19.70 19.83 1.3M
2025-06-18 20.49 20.67 19.97 19.99 1.2M
2025-06-17 20.69 21.06 20.40 20.49 1.1M
2025-06-16 20.96 21.11 20.72 20.94 1.7M
2025-06-13 21.45 21.63 20.70 20.72 0.8M
2025-06-12 21.58 21.75 21.45 21.61 0.7M
2025-06-11 22.53 22.67 21.80 21.80 0.7M
2025-06-10 22.59 22.86 22.35 22.43 0.9M
2025-06-09 22.60 22.70 22.32 22.34 0.9M
2025-06-06 22.29 22.48 22.08 22.43 0.8M
2025-06-05 22.38 22.40 22.03 22.05 0.9M
2025-06-04 22.29 22.59 22.25 22.48 0.7M
2025-06-03 21.86 22.49 21.41 22.25 1.1M
2025-06-02 23.14 23.41 21.69 21.83 2.0M
2025-05-30 23.17 23.42 23.08 23.29 1.5M
2025-05-29 22.94 23.33 22.93 23.28 0.8M
2025-05-28 23.26 23.32 22.82 22.83 0.8M
2025-05-27 23.02 23.32 22.92 23.30 0.8M
2025-05-23 22.66 22.93 22.50 22.91 0.8M
2025-05-22 22.81 23.08 22.75 22.82 1.0M
2025-05-21 23.50 23.69 22.87 22.96 0.8M
2025-05-20 23.86 24.24 23.71 23.80 0.8M
2025-05-19 23.67 23.85 23.37 23.83 0.9M
2025-05-16 23.88 24.01 23.61 23.89 0.9M
2025-05-15 23.21 23.80 23.21 23.75 1.2M
2025-05-14 23.10 23.65 22.95 23.18 1.6M
2025-05-13 22.88 23.18 22.65 22.85 1.3M
2025-05-12 22.18 23.30 22.12 22.87 1.9M
2025-05-09 22.20 22.23 21.49 21.56 1.8M
2025-05-08 21.87 22.68 21.58 22.13 2.0M
2025-05-07 23.85 23.94 21.81 21.92 2.5M
2025-05-06 24.50 24.97 23.60 23.87 2.2M
2025-05-05 26.25 26.43 25.64 25.88 1.5M
2025-05-02 26.89 27.05 26.32 26.44 0.9M
2025-05-01 26.79 26.95 26.47 26.62 0.6M
2025-04-30 27.06 27.18 26.50 27.04 0.7M
2025-04-29 26.80 27.20 26.74 27.10 0.5M
2025-04-28 26.86 27.18 26.75 26.94 0.4M
2025-04-25 27.14 27.25 26.67 26.97 0.4M
2025-04-24 26.75 27.30 26.52 27.14 0.5M
2025-04-23 27.39 27.69 26.72 26.99 0.7M
2025-04-22 26.88 27.28 26.80 27.23 0.5M
2025-04-21 26.56 26.77 26.34 26.63 0.5M
2025-04-17 26.05 26.85 26.05 26.75 0.4M
2025-04-16 26.75 26.93 25.97 26.04 0.6M
2025-04-15 26.59 26.88 26.51 26.69 0.7M
2025-04-14 26.87 26.98 26.34 26.70 0.6M
2025-04-11 26.48 26.63 25.99 26.61 0.7M
2025-04-10 26.68 26.93 25.99 26.49 0.8M
2025-04-09 25.83 27.62 25.42 27.13 0.9M
2025-04-08 27.64 27.64 25.90 26.02 0.9M
2025-04-07 27.85 28.69 26.87 27.11 1.0M
2025-04-04 28.86 29.10 28.30 28.42 0.8M
2025-04-03 29.74 29.88 29.12 29.35 0.7M
2025-04-02 29.67 30.13 29.51 29.97 0.5M
2025-04-01 29.99 29.99 29.58 29.84 0.6M
2025-03-31 29.49 30.05 29.35 29.92 0.7M
2025-03-28 29.83 29.83 29.44 29.67 0.4M
2025-03-27 29.58 29.79 29.37 29.78 0.4M
2025-03-26 29.21 29.56 29.08 29.56 0.4M
2025-03-25 29.72 29.72 29.06 29.28 0.5M
2025-03-24 29.70 30.03 29.68 29.82 0.4M
2025-03-21 29.69 29.91 29.36 29.53 1.0M
2025-03-20 30.12 30.33 29.76 29.88 0.6M
2025-03-19 29.88 30.31 29.86 30.26 0.5M
2025-03-18 30.26 30.34 29.80 30.09 0.6M
2025-03-17 29.85 30.50 29.77 30.44 0.4M
2025-03-14 29.59 29.98 29.36 29.96 0.5M
2025-03-13 29.58 29.83 29.21 29.65 0.5M
2025-03-12 30.26 30.44 29.31 29.52 0.8M
2025-03-11 31.04 31.04 30.36 30.49 0.9M
2025-03-10 31.06 31.78 30.90 31.17 0.8M
2025-03-07 30.27 31.14 30.08 31.05 0.8M
2025-03-06 29.76 30.27 29.66 30.27 0.6M
2025-03-05 29.72 30.05 29.64 29.78 0.5M
2025-03-04 30.00 30.15 29.58 29.70 0.8M
2025-03-03 30.71 30.91 29.84 30.08 0.7M
2025-02-28 31.01 31.21 30.39 30.73 0.7M
2025-02-27 30.80 30.92 30.52 30.89 0.6M
2025-02-26 31.23 31.51 30.92 31.00 0.5M
2025-02-25 30.85 31.63 30.78 31.27 0.8M
2025-02-24 31.00 31.36 30.63 30.63 0.6M
2025-02-21 31.27 31.43 30.80 30.87 0.5M
2025-02-20 30.90 31.30 30.88 30.96 0.6M
2025-02-19 31.27 31.60 31.15 31.34 0.6M
2025-02-18 30.99 31.48 30.90 31.29 0.6M
2025-02-14 31.52 31.65 30.92 30.97 0.5M
2025-02-13 31.42 31.60 31.21 31.50 0.4M
2025-02-12 31.05 31.41 31.05 31.28 0.6M
2025-02-11 31.26 31.42 30.84 31.39 0.8M
2025-02-10 32.11 32.11 31.04 31.31 0.9M
2025-02-07 32.16 32.34 31.94 32.11 0.5M
2025-02-06 32.67 32.86 31.99 32.14 0.6M
2025-02-05 32.53 32.68 31.94 32.31 0.8M
2025-02-04 32.29 33.54 31.11 32.82 1.5M
2025-02-03 33.82 34.35 33.39 33.93 0.7M
2025-01-31 33.86 34.38 33.77 33.99 0.6M
2025-01-30 33.93 34.35 33.91 34.15 0.3M
2025-01-29 33.40 33.70 33.16 33.61 0.4M
2025-01-28 34.53 34.67 33.30 33.44 0.4M
2025-01-27 34.66 35.35 34.47 34.50 0.6M
2025-01-24 34.75 34.75 34.22 34.41 0.4M
2025-01-23 34.25 34.72 34.17 34.61 0.4M
2025-01-22 35.22 35.22 34.37 34.38 0.5M
2025-01-21 35.48 35.68 34.81 35.10 0.6M
2025-01-17 35.48 35.83 35.24 35.26 0.4M
2025-01-16 34.72 35.35 34.56 35.29 0.4M
2025-01-15 35.29 35.33 34.65 34.95 0.4M
2025-01-14 35.00 35.09 34.62 34.77 0.3M
2025-01-13 34.56 34.95 34.34 34.94 0.5M
2025-01-10 35.34 35.80 34.53 34.80 0.7M
2025-01-08 34.61 35.90 34.53 35.79 0.9M
2025-01-07 34.63 34.96 34.39 34.82 0.9M
2025-01-06 34.25 34.69 34.09 34.64 0.8M
2025-01-03 34.66 34.66 34.05 34.60 0.6M
2025-01-02 34.91 35.13 34.56 34.61 0.4M