Rayonier

RYN
🏛️ usa →
26.54
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:32 26.01 26.02 25.93 25.93 11.1K
09:33 26.02 26.07 26.02 26.07 0.8K
09:34 26.11 26.11 26.11 26.11 0.4K
09:35 26.12 26.12 26.12 26.12 0.1K
09:36 26.10 26.12 26.10 26.12 0.6K
09:37 26.16 26.16 26.16 26.16 0.2K
09:39 26.07 26.07 26.07 26.07 1.2K
09:40 26.08 26.08 26.08 26.08 1.2K
09:41 26.14 26.14 26.12 26.12 5.5K
09:42 26.12 26.12 26.12 26.12 1.5K
09:46 26.10 26.10 26.06 26.06 0.3K
09:47 26.06 26.06 26.06 26.06 0.9K
09:49 26.06 26.06 26.06 26.06 0.2K
09:51 26.08 26.08 26.08 26.08 0.4K
09:52 26.04 26.04 26.03 26.03 0.5K
09:53 26.02 26.02 26.00 26.00 0.6K
09:54 26.02 26.03 26.02 26.03 0.8K
09:55 26.02 26.02 26.02 26.02 0.6K
09:56 26.03 26.03 26.03 26.03 0.2K
09:58 26.01 26.01 26.01 26.01 0.3K
09:59 26.01 26.01 26.01 26.01 1.1K
10:00 26.00 26.00 25.99 25.99 3.9K
10:01 25.98 26.00 25.95 25.99 1.8K
10:02 26.02 26.03 26.02 26.03 2.3K
10:03 26.00 26.00 26.00 26.00 0.6K
10:04 26.01 26.01 26.01 26.01 0.1K
10:05 26.01 26.01 26.01 26.01 5.6K
10:06 26.01 26.01 26.01 26.01 0.5K
10:07 26.01 26.01 26.01 26.01 0.9K
10:08 26.03 26.03 26.03 26.03 0.4K
10:09 26.02 26.03 26.02 26.03 1.2K
10:11 26.04 26.05 26.04 26.05 3.4K
10:12 26.06 26.06 26.05 26.05 6.9K
10:13 26.03 26.03 26.03 26.03 1.0K
10:14 26.02 26.05 26.02 26.05 2.4K
10:16 26.06 26.06 26.06 26.06 0.2K
10:17 26.03 26.03 25.98 25.98 1.0K
10:20 26.00 26.00 26.00 26.00 3.4K
10:21 25.99 25.99 25.99 25.99 0.9K
10:23 26.02 26.02 26.02 26.02 0.3K
10:24 26.02 26.02 26.02 26.02 0.7K
10:26 26.02 26.02 26.02 26.02 0.7K
10:27 26.02 26.02 26.02 26.02 0.4K
10:28 26.01 26.02 26.01 26.02 1.1K
10:30 26.01 26.01 26.01 26.01 0.9K
10:31 26.00 26.00 26.00 26.00 0.7K
10:33 26.02 26.02 26.02 26.02 1.2K
10:34 26.00 26.00 26.00 26.00 0.8K
10:36 25.97 25.97 25.97 25.97 1.9K
10:39 25.99 26.00 25.99 26.00 1.0K
10:40 26.00 26.00 26.00 26.00 1.3K
10:41 25.99 25.99 25.99 25.99 0.7K
10:43 26.00 26.00 26.00 26.00 0.3K
10:45 25.99 25.99 25.99 25.99 0.9K
10:46 26.01 26.02 26.01 26.02 0.3K
10:47 26.01 26.01 26.00 26.01 1.7K
10:48 26.02 26.02 26.02 26.02 0.1K
10:49 26.00 26.03 26.00 26.03 1.0K
10:50 26.04 26.04 26.04 26.04 0.3K
10:52 26.04 26.04 26.04 26.04 0.9K
10:53 26.05 26.05 26.04 26.04 2.2K
10:54 26.03 26.03 26.03 26.03 0.7K
10:55 26.01 26.01 26.01 26.01 0.9K
10:57 26.00 26.00 25.99 25.99 1.8K
10:58 26.00 26.00 26.00 26.00 0.2K
10:59 25.99 25.99 25.97 25.97 0.4K
11:00 25.99 25.99 25.99 25.99 1.0K
11:03 25.97 25.97 25.97 25.97 1.5K
11:05 25.94 25.94 25.94 25.94 0.4K
11:06 25.94 25.94 25.92 25.92 0.7K
11:08 25.94 25.94 25.94 25.94 1.8K
11:09 25.93 25.93 25.93 25.93 0.2K
11:10 25.92 25.92 25.92 25.92 0.4K
11:11 25.92 25.92 25.92 25.92 1.0K
11:12 25.91 25.91 25.91 25.91 0.8K
11:16 25.91 25.91 25.91 25.91 0.9K
11:17 25.93 25.93 25.93 25.93 1.4K
11:18 25.93 25.93 25.93 25.93 0.3K
11:20 25.93 25.94 25.93 25.94 1.5K
11:23 25.94 25.94 25.94 25.94 0.4K
11:24 25.93 25.93 25.93 25.93 1.0K
11:28 25.93 25.93 25.93 25.93 1.0K
11:30 25.93 25.93 25.93 25.93 0.2K
11:31 25.91 25.92 25.91 25.92 2.5K
11:32 25.92 25.93 25.92 25.93 0.9K
11:33 25.92 25.92 25.92 25.92 1.3K
11:34 25.92 25.92 25.92 25.92 0.5K
11:35 25.92 25.92 25.91 25.91 2.0K
11:39 25.91 25.92 25.91 25.92 3.9K
11:42 25.94 25.94 25.94 25.94 0.9K
11:43 25.94 25.99 25.94 25.99 8.6K
11:44 25.99 25.99 25.99 25.99 0.5K
11:46 26.01 26.02 26.01 26.02 0.6K
11:47 26.01 26.01 26.01 26.01 1.9K
11:50 26.02 26.02 26.02 26.02 1.0K
11:51 26.00 26.00 26.00 26.00 1.2K
11:52 26.01 26.01 25.99 25.99 1.9K
11:53 25.99 25.99 25.98 25.98 0.8K
11:55 25.98 25.98 25.98 25.98 0.9K
11:57 25.98 25.98 25.98 25.98 1.6K
11:59 25.94 25.95 25.94 25.95 0.4K
12:00 25.97 25.97 25.97 25.97 1.0K
12:01 26.00 26.00 25.99 25.99 2.4K
12:02 25.98 25.98 25.98 25.98 0.6K
12:03 25.98 25.99 25.98 25.99 0.7K
12:05 25.95 25.95 25.95 25.95 0.2K
12:06 25.97 25.97 25.95 25.97 9.1K
12:07 25.95 25.96 25.95 25.96 1.4K
12:08 25.97 25.97 25.97 25.97 1.2K
12:13 25.96 25.96 25.96 25.96 0.3K
12:14 25.95 25.96 25.95 25.96 1.3K
12:16 25.93 25.93 25.93 25.93 1.0K
12:17 25.93 25.93 25.93 25.93 1.1K
12:18 25.94 25.94 25.94 25.94 1.0K
12:19 25.94 25.94 25.94 25.94 0.6K
12:21 25.94 25.94 25.94 25.94 0.3K
12:22 25.95 25.96 25.95 25.96 2.2K
12:24 25.96 25.96 25.96 25.96 0.2K
12:26 25.94 25.94 25.94 25.94 1.0K
12:30 25.96 25.96 25.96 25.96 1.4K
12:31 25.96 25.96 25.96 25.96 1.4K
12:33 25.95 25.95 25.95 25.95 1.4K
12:34 25.95 25.95 25.95 25.95 2.5K
12:35 25.94 25.94 25.94 25.94 0.3K
12:36 25.95 25.96 25.95 25.96 3.6K
12:43 25.96 25.96 25.96 25.96 0.2K
12:44 25.98 25.98 25.98 25.98 1.5K
12:47 25.98 25.98 25.98 25.98 0.6K
12:48 25.97 25.97 25.97 25.97 1.5K
12:50 25.95 25.95 25.95 25.95 0.8K
12:51 25.95 25.95 25.94 25.94 3.2K
12:52 25.94 25.94 25.94 25.94 1.0K
12:55 25.96 25.96 25.95 25.95 6.0K
12:57 25.96 25.96 25.96 25.96 0.8K
12:58 25.96 25.96 25.96 25.96 1.9K
12:59 25.95 25.95 25.95 25.95 3.9K
13:00 25.94 25.94 25.94 25.94 0.9K
13:02 25.94 25.94 25.93 25.93 4.2K
13:03 25.93 25.93 25.93 25.93 0.3K
13:04 25.94 25.95 25.94 25.95 1.7K
13:07 25.94 25.94 25.94 25.94 1.0K
13:11 25.95 25.95 25.95 25.95 1.4K
13:13 25.95 25.95 25.95 25.95 1.2K
13:17 25.97 25.98 25.97 25.98 1.1K
13:18 25.98 25.98 25.98 25.98 0.4K
13:19 25.99 26.00 25.99 26.00 0.9K
13:21 25.99 26.00 25.99 26.00 0.5K
13:22 26.01 26.01 26.01 26.01 0.4K
13:23 26.00 26.00 26.00 26.00 0.6K
13:24 26.06 26.08 26.06 26.08 23.6K
13:25 26.09 26.09 26.09 26.09 1.4K
13:26 26.10 26.10 26.10 26.10 0.6K
13:28 26.09 26.09 26.09 26.09 1.2K
13:31 26.10 26.10 26.10 26.10 2.7K
13:36 26.10 26.10 26.10 26.10 0.6K
13:38 26.11 26.12 26.11 26.12 4.0K
13:40 26.10 26.11 26.10 26.10 12.1K
13:43 26.09 26.09 26.09 26.09 1.7K
13:44 26.09 26.09 26.08 26.08 2.0K
13:46 26.06 26.06 26.06 26.06 0.9K
13:49 26.04 26.04 26.04 26.04 0.7K
13:52 26.05 26.05 26.05 26.05 1.0K
13:57 26.07 26.07 26.07 26.07 5.8K
13:58 26.07 26.08 26.07 26.08 5.1K
14:00 26.08 26.08 26.08 26.08 0.5K
14:01 26.08 26.08 26.08 26.08 0.3K
14:02 26.08 26.08 26.08 26.08 0.9K
14:03 26.08 26.08 26.08 26.08 0.9K
14:04 26.09 26.09 26.08 26.08 0.4K
14:05 26.08 26.08 26.08 26.08 0.2K
14:06 26.09 26.09 26.08 26.09 3.1K
14:07 26.09 26.09 26.09 26.09 0.5K
14:08 26.09 26.09 26.09 26.09 1.1K
14:09 26.08 26.08 26.08 26.08 3.2K
14:10 26.08 26.08 26.05 26.05 2.8K
14:11 26.05 26.06 26.05 26.06 2.6K
14:12 26.06 26.06 26.06 26.06 0.5K
14:13 26.06 26.06 26.04 26.05 23.1K
14:14 26.06 26.06 26.06 26.06 4.8K
14:15 26.06 26.07 26.03 26.03 6.6K
14:16 26.01 26.01 26.01 26.01 0.5K
14:19 26.01 26.01 26.01 26.01 0.2K
14:20 26.01 26.01 25.97 25.97 1.9K
14:21 25.96 25.96 25.96 25.96 1.2K
14:24 25.93 25.95 25.93 25.95 10.0K
14:28 25.95 25.96 25.95 25.95 15.5K
14:29 25.98 26.00 25.98 26.00 2.3K
14:30 25.99 25.99 25.99 25.99 1.5K
14:31 25.97 25.97 25.97 25.97 2.5K
14:32 25.97 26.00 25.97 26.00 1.9K
14:33 26.01 26.01 26.01 26.01 0.6K
14:34 26.00 26.00 26.00 26.00 0.8K
14:35 26.00 26.01 26.00 26.01 1.1K
14:36 26.02 26.02 26.02 26.02 1.6K
14:37 26.02 26.03 26.02 26.03 5.2K
14:38 26.05 26.05 26.05 26.05 0.7K
14:39 26.06 26.07 26.06 26.07 7.6K
14:40 26.08 26.08 26.08 26.08 0.1K
14:41 26.08 26.09 26.08 26.09 5.1K
14:42 26.09 26.10 26.09 26.10 2.6K
14:43 26.10 26.10 26.10 26.10 0.8K
14:44 26.10 26.10 26.10 26.10 0.9K
14:45 26.10 26.10 26.10 26.10 0.4K
14:46 26.10 26.13 26.10 26.13 15.3K
14:47 26.13 26.13 26.13 26.13 1.4K
14:48 26.14 26.14 26.14 26.14 5.0K
14:49 26.14 26.14 26.13 26.13 4.2K
14:50 26.12 26.13 26.12 26.13 9.5K
14:51 26.14 26.14 26.13 26.13 1.0K
14:52 26.12 26.14 26.12 26.14 2.9K
14:54 26.14 26.14 26.14 26.14 0.4K
14:55 26.14 26.14 26.14 26.14 4.6K
14:56 26.13 26.14 26.13 26.14 0.9K
14:57 26.13 26.14 26.13 26.14 2.2K
14:58 26.14 26.14 26.14 26.14 1.6K
14:59 26.14 26.14 26.12 26.12 2.5K
15:00 26.11 26.11 26.11 26.11 1.5K
15:01 26.11 26.11 26.11 26.11 2.4K
15:02 26.11 26.11 26.11 26.11 0.3K
15:03 26.11 26.11 26.10 26.10 11.8K
15:04 26.10 26.10 26.10 26.10 1.5K
15:05 26.11 26.11 26.11 26.11 3.2K
15:06 26.11 26.11 26.11 26.11 4.3K
15:09 26.11 26.11 26.11 26.11 0.9K
15:10 26.11 26.12 26.11 26.12 2.5K
15:11 26.12 26.13 26.12 26.12 11.4K
15:12 26.12 26.12 26.11 26.11 5.7K
15:14 26.12 26.12 26.12 26.12 1.0K
15:15 26.13 26.15 26.13 26.15 2.7K
15:16 26.15 26.15 26.15 26.15 0.5K
15:17 26.14 26.15 26.14 26.14 1.4K
15:18 26.14 26.14 26.14 26.14 14.0K
15:19 26.14 26.14 26.14 26.14 0.6K
15:20 26.15 26.15 26.13 26.13 13.8K
15:21 26.15 26.15 26.14 26.14 2.9K
15:22 26.15 26.15 26.15 26.15 4.8K
15:23 26.15 26.15 26.15 26.15 2.4K
15:24 26.15 26.15 26.15 26.15 17.9K
15:25 26.15 26.15 26.13 26.13 7.4K
15:26 26.13 26.13 26.13 26.13 0.9K
15:27 26.14 26.14 26.14 26.14 4.5K
15:28 26.14 26.14 26.14 26.14 1.0K
15:29 26.14 26.14 26.14 26.13 2.0K
15:30 26.14 26.14 26.14 26.14 2.5K
15:31 26.14 26.14 26.14 26.14 2.9K
15:32 26.14 26.14 26.14 26.14 1.3K
15:33 26.14 26.15 26.14 26.15 23.5K
15:34 26.15 26.15 26.15 26.15 4.1K
15:35 26.15 26.15 26.15 26.15 2.1K
15:36 26.14 26.14 26.14 26.14 5.2K
15:37 26.15 26.18 26.15 26.18 17.4K
15:38 26.18 26.19 26.18 26.19 1.1K
15:39 26.21 26.29 26.21 26.24 38.1K
15:40 26.22 26.22 26.20 26.21 1.1K
15:41 26.22 26.22 26.22 26.22 3.8K
15:42 26.23 26.23 26.23 26.23 2.6K
15:43 26.24 26.26 26.24 26.26 7.4K
15:44 26.27 26.27 26.25 26.25 2.0K
15:45 26.27 26.27 26.27 26.27 2.8K
15:46 26.27 26.29 26.27 26.29 3.0K
15:47 26.30 26.30 26.28 26.28 5.3K
15:48 26.28 26.28 26.26 26.26 6.0K
15:49 26.26 26.26 26.25 26.25 4.3K
15:50 26.25 26.28 26.25 26.28 6.3K
15:51 26.28 26.28 26.24 26.24 24.1K
15:52 26.25 26.25 26.24 26.24 1.4K
15:53 26.23 26.24 26.23 26.24 5.1K
15:54 26.26 26.26 26.24 26.24 12.1K
15:55 26.23 26.24 26.21 26.21 10.5K
15:56 26.22 26.22 26.19 26.19 7.5K
15:57 26.19 26.22 26.19 26.22 21.5K
15:58 26.22 26.23 26.20 26.21 31.7K
15:59 26.22 26.22 26.18 26.19 316.4K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 26.32 26.65 26.21 26.54 1.0M
2025-09-29 26.50 26.54 26.15 26.35 0.6M
2025-09-26 25.95 26.47 25.87 26.45 0.8M
2025-09-25 26.11 26.19 25.76 25.94 0.9M
2025-09-24 25.83 26.30 25.83 26.19 1.1M
2025-09-23 25.70 26.01 25.69 25.87 0.8M
2025-09-22 25.74 25.93 25.47 25.65 1.6M
2025-09-19 26.08 26.08 25.66 25.71 2.7M
2025-09-18 25.72 26.29 25.67 26.03 0.8M
2025-09-17 25.96 26.37 25.69 25.72 1.6M
2025-09-16 25.82 26.11 25.82 25.94 1.3M
2025-09-15 26.33 26.45 25.91 26.10 1.5M
2025-09-12 26.71 26.78 26.28 26.30 0.8M
2025-09-11 26.28 26.80 26.26 26.77 1.2M
2025-09-10 26.06 26.32 26.02 26.18 0.8M
2025-09-09 26.55 26.57 26.12 26.19 0.9M
2025-09-08 26.48 26.73 26.20 26.62 1.1M
2025-09-05 26.49 26.96 26.45 26.75 0.8M
2025-09-04 25.89 26.30 25.65 26.30 0.8M
2025-09-03 25.69 26.02 25.69 25.74 0.9M
2025-09-02 26.02 26.17 25.71 25.81 0.9M
2025-08-29 26.34 26.44 26.16 26.28 1.0M
2025-08-28 26.43 26.47 25.90 26.25 0.9M
2025-08-27 26.46 26.71 26.22 26.40 1.0M
2025-08-26 26.60 26.71 26.31 26.47 1.1M
2025-08-25 27.03 27.10 26.74 26.80 0.9M
2025-08-22 26.87 27.34 26.70 27.11 1.0M
2025-08-21 26.50 26.68 26.39 26.62 0.7M
2025-08-20 26.78 26.92 26.56 26.65 1.0M
2025-08-19 26.31 26.70 26.29 26.66 0.8M
2025-08-18 26.41 26.53 26.15 26.15 1.0M
2025-08-15 26.50 26.56 26.21 26.32 0.9M
2025-08-14 26.46 26.62 26.29 26.55 0.7M
2025-08-13 26.31 26.83 26.25 26.78 1.1M
2025-08-12 26.00 26.28 25.86 26.25 1.0M
2025-08-11 26.04 26.18 25.88 25.89 1.0M
2025-08-08 25.75 26.16 25.63 26.05 1.2M
2025-08-07 25.24 26.17 24.82 25.81 2.6M
2025-08-06 23.87 24.00 23.65 23.84 1.2M
2025-08-05 23.73 24.09 23.60 23.89 1.0M
2025-08-04 23.51 23.82 23.44 23.66 1.0M
2025-08-01 23.53 23.53 23.18 23.42 1.2M
2025-07-31 23.41 23.77 23.14 23.31 1.6M
2025-07-30 23.78 24.20 23.44 23.56 1.2M
2025-07-29 23.56 23.92 23.48 23.71 0.8M
2025-07-28 24.13 24.15 23.50 23.54 0.7M
2025-07-25 23.83 24.35 23.82 24.12 0.9M
2025-07-24 24.10 24.17 23.84 23.86 0.7M
2025-07-23 24.35 24.57 24.14 24.14 1.0M
2025-07-22 23.64 24.39 23.64 24.35 0.7M
2025-07-21 23.76 23.96 23.54 23.55 0.8M
2025-07-18 23.58 23.65 23.43 23.56 1.2M
2025-07-17 23.73 23.89 23.43 23.55 2.1M
2025-07-16 23.33 23.72 23.30 23.68 1.2M
2025-07-15 23.46 23.55 23.09 23.25 1.1M
2025-07-14 23.41 23.52 23.26 23.39 0.7M
2025-07-11 23.33 23.70 23.12 23.50 0.8M
2025-07-10 23.54 23.89 23.49 23.53 1.1M
2025-07-09 23.13 23.59 23.04 23.51 1.8M
2025-07-08 22.61 23.10 22.61 23.08 1.3M
2025-07-07 22.75 23.07 22.59 22.68 1.1M
2025-07-03 23.23 23.27 23.00 23.10 0.7M
2025-07-02 22.87 23.30 22.72 23.17 1.3M
2025-07-01 22.01 23.17 21.97 22.77 1.8M
2025-06-30 22.18 22.24 21.84 22.18 1.3M
2025-06-27 22.75 22.81 22.06 22.12 2.5M
2025-06-26 22.42 22.70 22.35 22.68 1.0M
2025-06-25 22.69 22.86 22.30 22.33 1.0M
2025-06-24 22.86 23.00 22.68 22.87 1.5M
2025-06-23 22.60 22.81 22.45 22.79 1.3M
2025-06-20 22.68 22.85 22.50 22.60 1.6M
2025-06-18 22.44 22.76 22.42 22.61 0.9M
2025-06-17 22.90 22.95 22.30 22.51 1.5M
2025-06-16 23.36 23.37 22.91 22.93 1.1M
2025-06-13 23.75 23.85 23.32 23.43 0.6M
2025-06-12 23.73 23.93 23.63 23.86 0.6M
2025-06-11 24.22 24.29 23.78 23.86 0.6M
2025-06-10 23.81 24.30 23.73 24.13 1.0M
2025-06-09 23.55 23.93 23.38 23.79 0.8M
2025-06-06 23.65 23.76 23.37 23.46 0.6M
2025-06-05 23.47 23.58 23.21 23.43 0.6M
2025-06-04 23.37 23.60 23.35 23.48 0.9M
2025-06-03 23.18 23.38 22.87 23.32 1.1M
2025-06-02 23.46 23.58 23.13 23.29 0.8M
2025-05-30 23.68 23.98 23.60 23.70 1.6M
2025-05-29 23.42 23.88 23.39 23.78 0.7M
2025-05-28 23.63 23.75 23.11 23.39 1.2M
2025-05-27 23.42 23.75 23.04 23.59 1.7M
2025-05-23 23.23 23.37 23.10 23.31 0.6M
2025-05-22 23.27 23.48 23.20 23.34 0.7M
2025-05-21 23.82 23.92 23.26 23.28 0.7M
2025-05-20 24.00 24.15 23.87 23.91 0.7M
2025-05-19 23.92 24.11 23.78 24.04 1.0M
2025-05-16 24.03 24.22 24.00 24.18 0.9M
2025-05-15 23.67 24.11 23.61 24.01 1.0M
2025-05-14 23.78 23.82 23.53 23.66 0.9M
2025-05-13 24.20 24.20 23.74 23.90 1.1M
2025-05-12 23.83 24.12 23.75 24.12 1.0M
2025-05-09 23.46 23.68 23.32 23.44 0.9M
2025-05-08 23.61 23.79 23.33 23.37 1.2M
2025-05-07 22.89 23.60 22.81 23.47 1.7M
2025-05-06 23.12 23.34 22.87 22.92 1.6M
2025-05-05 23.57 23.71 23.12 23.20 1.7M
2025-05-02 23.91 24.06 23.49 23.67 1.7M
2025-05-01 23.99 23.99 23.04 23.59 2.4M
2025-04-30 24.44 24.59 24.09 24.46 1.7M
2025-04-29 24.50 24.64 24.27 24.52 0.8M
2025-04-28 24.46 24.73 24.39 24.63 0.8M
2025-04-25 24.60 24.63 24.34 24.45 0.7M
2025-04-24 24.84 24.96 24.54 24.77 0.9M
2025-04-23 25.25 25.64 24.66 24.78 0.7M
2025-04-22 24.96 25.12 24.61 24.92 0.7M
2025-04-21 25.12 25.13 24.28 24.63 0.7M
2025-04-17 25.20 25.58 25.15 25.28 0.8M
2025-04-16 25.07 25.27 24.85 25.06 0.9M
2025-04-15 24.91 25.33 24.84 24.96 0.8M
2025-04-14 24.85 25.21 24.78 24.98 0.8M
2025-04-11 24.09 24.63 23.74 24.59 1.2M
2025-04-10 24.40 24.74 23.68 24.24 1.2M
2025-04-09 23.00 24.78 22.80 24.62 1.5M
2025-04-08 24.92 24.92 23.25 23.53 1.7M
2025-04-07 24.51 24.69 23.53 24.19 3.6M
2025-04-04 26.59 26.62 25.01 25.04 1.8M
2025-04-03 27.86 28.14 26.85 26.91 1.1M
2025-04-02 28.00 28.09 27.81 27.99 0.5M
2025-04-01 27.97 28.04 27.66 28.02 0.9M
2025-03-31 27.77 28.09 27.75 27.88 1.1M
2025-03-28 27.90 28.04 27.57 27.83 0.7M
2025-03-27 27.72 28.05 27.54 27.85 0.9M
2025-03-26 27.49 27.80 27.40 27.68 1.0M
2025-03-25 27.78 27.96 27.10 27.47 1.0M
2025-03-24 27.50 27.96 27.34 27.84 0.9M
2025-03-21 28.03 28.15 27.49 27.58 3.0M
2025-03-20 28.05 28.31 28.00 28.24 0.8M
2025-03-19 28.00 28.19 27.72 28.11 1.1M
2025-03-18 27.88 28.19 27.65 28.06 1.1M
2025-03-17 27.63 28.17 27.53 27.85 1.2M
2025-03-14 27.49 28.02 27.46 27.94 0.9M
2025-03-13 27.16 27.51 27.03 27.27 0.9M
2025-03-12 27.55 27.73 26.87 27.22 2.0M
2025-03-11 27.46 27.82 27.08 27.31 1.2M
2025-03-10 27.41 27.96 27.18 27.19 1.5M
2025-03-07 26.96 27.38 26.96 27.29 1.0M
2025-03-06 27.07 27.28 26.60 26.89 0.8M
2025-03-05 26.84 27.49 26.75 27.33 1.5M
2025-03-04 27.20 27.39 26.95 26.97 1.1M
2025-03-03 26.45 27.20 26.28 27.19 1.0M
2025-02-28 26.65 26.87 26.32 26.49 1.9M
2025-02-27 26.05 26.63 26.00 26.51 0.9M
2025-02-26 26.31 26.52 26.07 26.15 1.0M
2025-02-25 26.23 26.43 25.92 26.31 1.1M
2025-02-24 25.89 26.32 25.84 26.09 0.9M
2025-02-21 26.25 26.25 25.84 25.90 1.1M
2025-02-20 25.72 26.15 25.58 26.14 0.8M
2025-02-19 25.84 26.07 25.64 25.74 0.9M
2025-02-18 25.38 26.03 25.22 26.00 0.9M
2025-02-14 25.67 25.86 25.24 25.37 1.5M
2025-02-13 25.32 25.48 25.26 25.47 0.9M
2025-02-12 25.10 25.57 25.10 25.32 1.7M
2025-02-11 25.59 25.71 25.11 25.51 4.4M
2025-02-10 26.35 26.42 25.60 25.69 2.7M
2025-02-07 26.22 26.50 26.02 26.22 1.2M
2025-02-06 26.85 27.11 26.20 26.35 1.5M
2025-02-05 25.67 25.87 25.53 25.73 0.7M
2025-02-04 25.94 26.17 25.56 25.70 0.8M
2025-02-03 25.90 26.50 25.83 25.94 1.1M
2025-01-31 26.13 26.38 25.99 26.14 0.7M
2025-01-30 26.28 26.66 26.07 26.29 0.8M
2025-01-29 26.11 26.30 25.82 26.01 0.7M
2025-01-28 26.65 26.78 26.28 26.42 0.4M
2025-01-27 26.49 27.02 26.49 26.83 0.4M
2025-01-24 26.20 26.37 26.09 26.30 0.5M
2025-01-23 26.14 26.42 26.02 26.28 0.6M
2025-01-22 26.53 26.66 26.13 26.20 0.5M
2025-01-21 26.56 26.91 26.53 26.75 0.5M
2025-01-17 26.20 26.84 26.05 26.52 0.9M
2025-01-16 25.85 26.25 25.81 26.17 0.8M
2025-01-15 26.46 26.62 25.66 25.81 1.4M
2025-01-14 25.47 26.00 25.42 25.86 0.6M
2025-01-13 25.00 25.53 25.00 25.40 1.6M
2025-01-10 25.38 25.76 24.88 24.95 1.3M
2025-01-08 25.90 26.11 25.32 25.73 1.1M
2025-01-07 26.46 26.72 26.02 26.11 0.7M
2025-01-06 26.32 26.85 26.27 26.42 0.4M
2025-01-03 26.03 26.44 26.03 26.34 0.4M
2025-01-02 26.31 26.35 26.01 26.05 0.6M