Global X S&P 500® Covered Call ETF

XYLD
🏛️ usa →
39.13
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 39.04 39.04 39.01 39.03 20.5K
09:31 39.03 39.03 39.03 39.03 3.5K
09:32 39.05 39.06 39.05 39.06 0.5K
09:33 39.08 39.08 39.08 39.08 0.4K
09:34 39.08 39.08 39.07 39.08 1.9K
09:35 39.08 39.08 39.08 39.08 0.4K
09:36 39.08 39.08 39.08 39.08 2.2K
09:37 39.08 39.09 39.08 39.08 0.8K
09:38 39.08 39.09 39.08 39.09 0.9K
09:39 39.09 39.09 39.09 39.09 0.1K
09:40 39.09 39.10 39.09 39.09 2.5K
09:41 39.09 39.09 39.09 39.09 0.1K
09:42 39.09 39.11 39.09 39.10 1.0K
09:43 39.11 39.11 39.11 39.11 0.2K
09:44 39.09 39.09 39.09 39.09 2.9K
09:45 39.09 39.09 39.08 39.08 1.1K
09:46 39.09 39.11 39.09 39.10 2.7K
09:47 39.10 39.11 39.10 39.11 43.6K
09:48 39.11 39.11 39.11 39.11 0.2K
09:49 39.11 39.11 39.11 39.11 4.1K
09:50 39.11 39.11 39.11 39.11 2.5K
09:51 39.09 39.09 39.09 39.09 3.7K
09:52 39.10 39.10 39.10 39.10 0.7K
09:54 39.10 39.10 39.10 39.10 1.2K
09:55 39.09 39.09 39.09 39.09 8.4K
09:56 39.09 39.10 39.09 39.10 1.5K
09:57 39.09 39.11 39.09 39.10 2.6K
09:59 39.10 39.10 39.10 39.10 3.1K
10:00 39.13 39.13 39.12 39.12 2.9K
10:01 39.12 39.12 39.11 39.11 1.8K
10:03 39.10 39.10 39.10 39.10 0.6K
10:04 39.09 39.09 39.09 39.09 2.0K
10:05 39.08 39.09 39.08 39.09 1.7K
10:06 39.08 39.08 39.08 39.08 1.6K
10:07 39.05 39.05 39.05 39.05 2.2K
10:08 39.07 39.07 39.07 39.07 2.8K
10:09 39.06 39.06 39.06 39.06 0.7K
10:10 39.06 39.06 39.06 39.06 0.4K
10:11 39.05 39.05 39.05 39.05 2.0K
10:14 39.04 39.04 39.04 39.03 0.5K
10:15 39.04 39.04 39.04 39.04 0.4K
10:16 39.03 39.03 39.03 39.03 2.6K
10:17 39.04 39.04 39.04 39.04 2.1K
10:18 39.03 39.03 39.03 39.03 0.4K
10:20 39.04 39.04 39.04 39.04 0.2K
10:21 39.03 39.03 39.03 39.03 2.7K
10:22 39.03 39.03 39.03 39.03 1.1K
10:23 39.03 39.03 39.03 39.03 1.1K
10:24 39.03 39.03 39.03 39.03 0.4K
10:25 39.01 39.01 39.01 39.01 5.3K
10:26 39.00 39.00 39.00 39.00 0.6K
10:27 39.00 39.00 39.00 38.99 0.6K
10:29 39.01 39.01 39.01 39.01 0.7K
10:30 39.02 39.02 39.01 39.02 5.4K
10:31 39.00 39.00 39.00 39.00 3.1K
10:33 39.01 39.01 39.01 39.01 0.9K
10:34 39.01 39.01 39.01 39.01 2.2K
10:35 39.01 39.01 39.01 39.01 4.1K
10:36 39.03 39.03 39.02 39.02 2.1K
10:37 39.03 39.03 39.03 39.03 0.3K
10:38 39.02 39.04 39.02 39.04 2.0K
10:40 39.05 39.06 39.05 39.06 3.0K
10:42 39.06 39.07 39.06 39.07 0.8K
10:43 39.06 39.06 39.06 39.06 2.6K
10:44 39.06 39.06 39.06 39.06 0.1K
10:45 39.05 39.05 39.04 39.04 2.2K
10:46 39.03 39.03 39.03 39.03 0.1K
10:47 39.03 39.03 39.03 39.03 0.9K
10:49 39.02 39.02 39.02 39.02 0.6K
10:50 39.01 39.01 39.01 39.01 2.1K
10:51 39.03 39.03 39.03 39.03 0.4K
10:52 39.03 39.03 39.03 39.03 0.2K
10:53 39.02 39.04 39.02 39.04 2.5K
10:54 39.02 39.02 39.02 39.02 0.1K
10:55 39.03 39.03 39.03 39.03 4.6K
10:56 39.02 39.02 39.02 39.02 0.5K
10:57 39.03 39.03 39.03 39.03 0.6K
10:58 39.03 39.03 39.03 39.03 0.6K
11:00 39.02 39.02 39.02 39.02 0.3K
11:01 39.01 39.01 39.01 39.01 0.5K
11:03 39.03 39.03 39.03 39.02 1.5K
11:04 39.03 39.03 39.03 39.03 0.1K
11:06 39.02 39.02 39.02 39.02 3.4K
11:08 39.03 39.03 39.03 39.03 0.3K
11:10 39.03 39.03 39.03 39.03 0.3K
11:11 39.03 39.03 39.02 39.02 2.0K
11:13 39.02 39.02 39.02 39.02 1.0K
11:14 39.02 39.02 39.02 39.02 0.9K
11:15 39.01 39.01 39.01 39.00 0.2K
11:17 39.04 39.04 39.04 39.03 1.5K
11:19 39.05 39.05 39.05 39.05 0.7K
11:21 39.04 39.04 39.04 39.03 1.3K
11:22 39.04 39.04 39.04 39.04 1.0K
11:23 39.04 39.04 39.04 39.03 1.0K
11:24 39.03 39.03 39.03 39.03 1.9K
11:25 39.04 39.04 39.04 39.04 2.6K
11:27 39.06 39.06 39.06 39.06 0.7K
11:28 39.06 39.07 39.06 39.06 1.3K
11:30 39.07 39.07 39.07 39.07 0.1K
11:31 39.08 39.08 39.07 39.07 1.6K
11:32 39.07 39.07 39.07 39.07 0.2K
11:33 39.06 39.06 39.06 39.06 1.6K
11:37 39.06 39.06 39.06 39.06 1.3K
11:39 39.05 39.05 39.05 39.05 0.3K
11:40 39.05 39.05 39.05 39.05 3.5K
11:41 39.05 39.05 39.05 39.05 2.3K
11:42 39.05 39.05 39.05 39.05 1.8K
11:43 39.05 39.06 39.05 39.06 2.8K
11:44 39.05 39.05 39.05 39.05 0.6K
11:45 39.05 39.05 39.05 39.05 1.0K
11:46 39.05 39.05 39.05 39.05 0.1K
11:47 39.05 39.05 39.05 39.05 0.7K
11:48 39.06 39.06 39.06 39.06 0.6K
11:49 39.06 39.06 39.06 39.06 1.5K
11:50 39.05 39.06 39.05 39.05 5.0K
11:52 39.05 39.05 39.05 39.04 0.9K
11:53 39.04 39.04 39.04 39.04 1.0K
11:54 39.04 39.04 39.04 39.04 2.7K
11:57 39.05 39.05 39.05 39.05 0.5K
11:58 39.04 39.04 39.04 39.04 1.5K
12:00 39.03 39.03 39.03 39.03 2.0K
12:01 39.03 39.03 39.03 39.03 0.1K
12:02 39.03 39.03 39.03 39.03 1.4K
12:03 39.03 39.03 39.03 39.03 0.5K
12:04 39.03 39.03 39.03 39.03 1.1K
12:07 39.04 39.04 39.04 39.04 1.3K
12:08 39.04 39.04 39.04 39.04 0.1K
12:09 39.04 39.04 39.04 39.04 0.5K
12:10 39.04 39.04 39.04 39.03 0.7K
12:13 39.04 39.04 39.04 39.03 0.6K
12:14 39.04 39.04 39.04 39.04 0.1K
12:15 39.05 39.06 39.04 39.06 4.1K
12:18 39.05 39.05 39.05 39.05 0.3K
12:19 39.06 39.06 39.05 39.06 1.2K
12:21 39.08 39.08 39.08 39.08 0.9K
12:23 39.09 39.09 39.09 39.09 0.4K
12:24 39.09 39.09 39.09 39.09 0.3K
12:25 39.10 39.10 39.10 39.10 0.2K
12:26 39.09 39.09 39.09 39.09 0.2K
12:27 39.09 39.09 39.09 39.09 0.2K
12:28 39.09 39.10 39.09 39.09 3.1K
12:29 39.09 39.10 39.09 39.10 7.9K
12:30 39.10 39.10 39.10 39.10 1.4K
12:31 39.10 39.10 39.10 39.10 0.3K
12:33 39.09 39.09 39.09 39.09 3.6K
12:35 39.09 39.09 39.09 39.09 0.8K
12:36 39.09 39.09 39.09 39.09 1.9K
12:37 39.09 39.09 39.09 39.09 1.3K
12:38 39.10 39.10 39.10 39.10 0.2K
12:39 39.09 39.10 39.09 39.10 0.5K
12:41 39.10 39.10 39.10 39.10 1.5K
12:42 39.10 39.10 39.09 39.10 0.9K
12:43 39.10 39.10 39.10 39.10 8.8K
12:44 39.11 39.11 39.11 39.11 2.0K
12:45 39.11 39.11 39.11 39.11 1.5K
12:47 39.11 39.11 39.11 39.11 4.2K
12:48 39.11 39.11 39.11 39.10 6.5K
12:49 39.11 39.11 39.11 39.11 1.0K
12:51 39.10 39.10 39.10 39.10 0.3K
12:52 39.11 39.12 39.11 39.12 3.1K
12:54 39.10 39.11 39.10 39.11 1.3K
12:56 39.11 39.11 39.11 39.10 0.4K
12:57 39.11 39.11 39.11 39.11 1.7K
12:59 39.13 39.13 39.13 39.13 1.3K
13:00 39.13 39.13 39.13 39.13 1.1K
13:01 39.13 39.13 39.13 39.13 0.1K
13:03 39.13 39.13 39.13 39.13 1.8K
13:04 39.13 39.13 39.13 39.13 0.2K
13:05 39.13 39.13 39.13 39.13 1.4K
13:09 39.13 39.13 39.13 39.13 0.4K
13:10 39.14 39.14 39.14 39.14 0.8K
13:11 39.13 39.13 39.13 39.13 0.5K
13:13 39.14 39.14 39.14 39.14 0.3K
13:14 39.14 39.14 39.14 39.14 0.9K
13:16 39.14 39.14 39.14 39.14 0.3K
13:17 39.13 39.13 39.13 39.13 1.2K
13:18 39.13 39.13 39.13 39.13 3.0K
13:19 39.14 39.14 39.13 39.13 0.3K
13:20 39.13 39.13 39.13 39.13 2.7K
13:21 39.13 39.13 39.13 39.13 0.5K
13:24 39.13 39.13 39.13 39.13 0.1K
13:25 39.13 39.13 39.13 39.13 3.3K
13:26 39.14 39.14 39.13 39.13 1.3K
13:28 39.14 39.14 39.14 39.14 1.2K
13:29 39.14 39.14 39.14 39.14 2.5K
13:30 39.14 39.14 39.14 39.14 0.3K
13:31 39.14 39.14 39.14 39.14 4.7K
13:37 39.14 39.14 39.14 39.14 0.7K
13:39 39.13 39.14 39.13 39.14 1.9K
13:40 39.14 39.14 39.14 39.14 0.5K
13:42 39.14 39.14 39.14 39.14 0.6K
13:43 39.13 39.13 39.13 39.13 1.1K
13:44 39.14 39.14 39.14 39.14 0.5K
13:45 39.14 39.14 39.13 39.13 1.4K
13:46 39.13 39.13 39.13 39.13 3.1K
13:48 39.13 39.13 39.13 39.13 0.7K
13:49 39.12 39.12 39.12 39.12 0.6K
13:50 39.12 39.13 39.12 39.13 0.8K
13:51 39.13 39.13 39.13 39.13 1.4K
13:52 39.13 39.13 39.13 39.13 0.9K
13:53 39.12 39.12 39.12 39.12 0.5K
13:54 39.12 39.12 39.12 39.12 2.0K
13:55 39.11 39.11 39.11 39.11 0.4K
13:57 39.11 39.12 39.11 39.12 1.7K
13:58 39.12 39.12 39.12 39.12 1.5K
13:59 39.13 39.13 39.13 39.13 0.5K
14:00 39.13 39.13 39.13 39.13 0.4K
14:02 39.13 39.13 39.12 39.12 0.5K
14:04 39.13 39.13 39.13 39.13 3.1K
14:07 39.12 39.12 39.12 39.12 1.5K
14:10 39.11 39.11 39.11 39.11 0.4K
14:12 39.12 39.12 39.12 39.12 2.6K
14:15 39.13 39.13 39.13 39.13 0.5K
14:16 39.14 39.14 39.14 39.14 0.6K
14:18 39.14 39.14 39.14 39.14 0.5K
14:19 39.13 39.14 39.13 39.13 1.8K
14:22 39.13 39.13 39.13 39.13 1.6K
14:23 39.13 39.13 39.13 39.13 4.9K
14:24 39.14 39.14 39.14 39.14 1.7K
14:27 39.14 39.14 39.14 39.14 2.8K
14:29 39.14 39.14 39.14 39.14 0.9K
14:30 39.14 39.14 39.14 39.14 1.3K
14:31 39.14 39.14 39.14 39.14 0.5K
14:32 39.14 39.14 39.14 39.14 0.6K
14:33 39.14 39.14 39.14 39.14 0.5K
14:35 39.14 39.14 39.14 39.14 0.6K
14:36 39.14 39.15 39.14 39.15 9.5K
14:37 39.15 39.15 39.15 39.15 0.7K
14:38 39.15 39.15 39.15 39.15 0.6K
14:39 39.15 39.15 39.15 39.15 1.0K
14:41 39.15 39.15 39.15 39.15 1.9K
14:42 39.15 39.15 39.15 39.15 0.4K
14:43 39.15 39.15 39.15 39.15 1.5K
14:44 39.14 39.15 39.14 39.15 1.6K
14:45 39.14 39.14 39.14 39.14 5.6K
14:46 39.14 39.14 39.14 39.14 0.1K
14:47 39.13 39.14 39.13 39.14 4.0K
14:49 39.14 39.15 39.14 39.15 2.3K
14:50 39.14 39.14 39.14 39.14 0.8K
14:51 39.14 39.14 39.14 39.14 0.1K
14:52 39.14 39.14 39.14 39.14 0.1K
14:53 39.14 39.14 39.14 39.14 0.2K
14:54 39.14 39.14 39.14 39.14 0.7K
14:57 39.15 39.15 39.15 39.15 0.9K
14:58 39.15 39.15 39.15 39.15 1.5K
14:59 39.15 39.15 39.15 39.15 0.3K
15:00 39.14 39.14 39.14 39.14 0.5K
15:01 39.15 39.15 39.15 39.15 0.5K
15:02 39.14 39.14 39.14 39.14 3.7K
15:03 39.14 39.14 39.13 39.13 0.7K
15:06 39.14 39.14 39.14 39.14 0.2K
15:07 39.14 39.14 39.14 39.14 1.2K
15:09 39.14 39.14 39.14 39.14 0.3K
15:10 39.14 39.14 39.14 39.14 0.3K
15:11 39.13 39.14 39.13 39.14 0.6K
15:12 39.14 39.14 39.13 39.13 1.9K
15:13 39.14 39.14 39.14 39.14 0.7K
15:14 39.14 39.14 39.14 39.14 0.5K
15:15 39.14 39.14 39.13 39.13 0.8K
15:16 39.13 39.13 39.13 39.13 8.2K
15:18 39.14 39.14 39.14 39.13 0.8K
15:20 39.14 39.14 39.14 39.14 0.5K
15:21 39.14 39.14 39.14 39.14 0.6K
15:22 39.14 39.14 39.14 39.14 0.7K
15:23 39.14 39.14 39.14 39.13 0.5K
15:24 39.14 39.14 39.14 39.14 1.5K
15:25 39.15 39.15 39.15 39.15 1.1K
15:26 39.15 39.15 39.15 39.15 4.5K
15:27 39.14 39.14 39.13 39.13 3.1K
15:31 39.13 39.13 39.13 39.13 1.1K
15:34 39.13 39.14 39.13 39.14 22.6K
15:35 39.14 39.14 39.14 39.14 0.8K
15:37 39.14 39.14 39.14 39.14 0.3K
15:38 39.14 39.14 39.13 39.13 6.0K
15:39 39.14 39.14 39.13 39.13 16.8K
15:41 39.14 39.14 39.14 39.13 1.1K
15:42 39.14 39.14 39.14 39.14 0.4K
15:43 39.14 39.14 39.13 39.13 2.4K
15:47 39.13 39.13 39.13 39.13 2.6K
15:50 39.14 39.14 39.13 39.14 2.1K
15:51 39.13 39.13 39.13 39.13 16.3K
15:52 39.13 39.13 39.13 39.13 0.1K
15:53 39.13 39.13 39.13 39.13 1.6K
15:54 39.13 39.15 39.13 39.15 19.0K
15:55 39.15 39.15 39.15 39.15 7.9K
15:56 39.13 39.13 39.13 39.13 21.4K
15:58 39.14 39.14 39.14 39.14 1.0K
15:59 39.14 39.14 39.13 39.13 25.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 39.04 39.15 39.00 39.13 0.6M
2025-09-25 38.94 39.02 38.85 38.98 1.1M
2025-09-24 39.12 39.13 38.99 39.05 1.0M
2025-09-23 39.17 39.18 39.04 39.08 0.6M
2025-09-22 39.10 39.17 39.02 39.16 0.7M
2025-09-19 39.43 39.43 39.25 39.39 0.9M
2025-09-18 39.40 39.40 39.39 39.39 0.8M
2025-09-17 39.34 39.39 39.34 39.39 1.9M
2025-09-16 39.37 39.37 39.36 39.36 0.6M
2025-09-15 39.35 39.37 39.34 39.35 0.7M
2025-09-12 39.33 39.35 39.32 39.33 0.7M
2025-09-11 39.29 39.31 39.27 39.30 0.7M
2025-09-10 39.28 39.28 39.21 39.23 0.6M
2025-09-09 39.16 39.21 39.13 39.21 0.6M
2025-09-08 39.14 39.18 39.13 39.17 0.7M
2025-09-05 39.19 39.25 38.96 39.10 1.0M
2025-09-04 39.00 39.10 38.96 39.10 0.5M
2025-09-03 38.90 38.95 38.84 38.93 0.6M
2025-09-02 38.73 38.81 38.57 38.81 0.8M
2025-08-29 38.98 39.02 38.88 38.95 0.6M
2025-08-28 38.97 39.04 38.94 39.01 0.5M
2025-08-27 38.93 38.97 38.88 38.95 0.8M
2025-08-26 38.83 38.92 38.81 38.91 0.6M
2025-08-25 38.83 38.92 38.82 38.82 0.6M
2025-08-22 38.58 38.90 38.58 38.87 0.8M
2025-08-21 38.55 38.61 38.45 38.52 0.9M
2025-08-20 38.67 38.67 38.41 38.62 0.8M
2025-08-19 38.77 38.80 38.62 38.67 0.7M
2025-08-18 38.75 38.78 38.73 38.77 0.5M
2025-08-15 39.30 39.30 38.99 39.07 0.7M
2025-08-14 39.25 39.26 39.25 39.26 0.4M
2025-08-13 39.25 39.25 39.24 39.25 0.4M
2025-08-12 39.20 39.23 39.19 39.23 0.6M
2025-08-11 39.17 39.20 39.14 39.16 0.6M
2025-08-08 39.12 39.17 39.10 39.17 0.6M
2025-08-07 39.08 39.11 38.95 39.03 1.0M
2025-08-06 38.92 39.04 38.90 39.03 0.8M
2025-08-05 38.94 38.99 38.83 38.89 0.7M
2025-08-04 38.74 38.96 38.73 38.96 0.7M
2025-08-01 38.70 38.73 38.45 38.58 1.3M
2025-07-31 39.05 39.05 38.86 38.90 0.7M
2025-07-30 38.95 39.00 38.86 38.95 0.7M
2025-07-29 39.00 39.01 38.92 38.94 0.7M
2025-07-28 38.98 38.99 38.94 38.98 0.8M
2025-07-25 38.90 38.95 38.88 38.95 0.5M
2025-07-24 38.88 38.90 38.86 38.86 0.6M
2025-07-23 38.77 38.85 38.73 38.85 1.0M
2025-07-22 38.69 38.71 38.60 38.71 0.7M
2025-07-21 38.65 38.76 38.64 38.67 0.7M
2025-07-18 39.14 39.15 38.92 38.99 0.8M
2025-07-17 39.10 39.12 39.10 39.10 0.8M
2025-07-16 39.11 39.11 39.09 39.11 0.7M
2025-07-15 39.11 39.11 39.09 39.09 0.5M
2025-07-14 39.08 39.10 39.08 39.10 0.6M
2025-07-11 39.09 39.09 39.07 39.07 0.5M
2025-07-10 39.06 39.08 39.06 39.07 0.5M
2025-07-09 39.05 39.06 39.03 39.05 0.8M
2025-07-08 39.07 39.07 39.01 39.04 0.5M
2025-07-07 39.02 39.10 38.98 39.10 0.7M
2025-07-03 39.01 39.02 39.00 39.02 0.3M
2025-07-02 38.92 38.97 38.92 38.96 0.7M
2025-07-01 38.91 38.96 38.91 38.96 0.5M
2025-06-30 38.91 38.95 38.89 38.94 0.7M
2025-06-27 38.85 38.89 38.82 38.88 0.6M
2025-06-26 38.81 38.83 38.78 38.83 0.5M
2025-06-25 38.75 38.76 38.70 38.75 0.7M
2025-06-24 38.68 38.74 38.65 38.73 0.8M
2025-06-23 38.40 38.54 38.28 38.54 1.0M
2025-06-20 38.95 39.04 38.64 38.77 0.9M
2025-06-18 38.88 38.94 38.81 38.91 0.6M
2025-06-17 38.85 38.90 38.79 38.81 0.8M
2025-06-16 38.91 38.94 38.79 38.89 0.7M
2025-06-13 38.77 38.84 38.69 38.73 0.8M
2025-06-12 38.80 38.85 38.75 38.85 0.6M
2025-06-11 38.84 38.86 38.76 38.79 1.3M
2025-06-10 38.77 38.83 38.77 38.82 0.4M
2025-06-09 38.75 38.79 38.72 38.75 0.4M
2025-06-06 38.67 38.73 38.66 38.73 0.7M
2025-06-05 38.64 38.66 38.46 38.48 0.7M
2025-06-04 38.60 38.61 38.56 38.57 0.8M
2025-06-03 38.44 38.58 38.44 38.56 0.3M
2025-06-02 38.29 38.45 38.18 38.43 0.5M
2025-05-30 38.28 38.36 38.06 38.30 0.7M
2025-05-29 38.41 38.41 38.13 38.28 0.6M
2025-05-28 38.30 38.36 38.19 38.21 0.4M
2025-05-27 38.09 38.33 38.04 38.33 0.8M
2025-05-23 37.60 37.90 37.57 37.78 1.0M
2025-05-22 37.93 38.07 37.85 37.96 0.7M
2025-05-21 38.10 38.26 37.85 37.89 0.7M
2025-05-20 38.26 38.29 38.14 38.22 0.7M
2025-05-19 38.09 38.33 38.07 38.33 1.2M
2025-05-16 38.68 38.69 38.41 38.67 1.1M
2025-05-15 38.62 38.65 38.59 38.61 0.6M
2025-05-14 38.64 38.64 38.60 38.62 1.5M
2025-05-13 38.63 38.63 38.60 38.62 1.2M
2025-05-12 38.64 38.64 38.57 38.64 1.9M
2025-05-09 38.60 38.60 38.56 38.56 1.0M
2025-05-08 38.57 38.59 38.53 38.55 0.9M
2025-05-07 38.49 38.56 38.48 38.54 0.7M
2025-05-06 38.52 38.54 38.48 38.51 0.7M
2025-05-05 38.46 38.55 38.46 38.51 0.7M
2025-05-02 38.49 38.51 38.46 38.49 0.6M
2025-05-01 38.45 38.46 38.38 38.42 0.8M
2025-04-30 38.33 38.37 38.08 38.34 1.5M
2025-04-29 38.24 38.37 38.24 38.35 0.6M
2025-04-28 38.28 38.30 38.14 38.28 0.7M
2025-04-25 38.12 38.26 38.07 38.24 0.8M
2025-04-24 37.88 38.12 37.86 38.10 1.4M
2025-04-23 37.97 38.11 37.73 37.82 1.5M
2025-04-22 37.21 37.58 37.21 37.54 1.3M
2025-04-21 37.31 37.32 36.69 36.98 1.6M
2025-04-17 37.79 37.99 37.56 37.86 0.5M
2025-04-16 38.13 38.33 37.29 37.71 0.8M
2025-04-15 38.62 38.91 38.46 38.50 0.8M
2025-04-14 38.92 38.93 38.27 38.61 0.8M
2025-04-11 37.34 38.32 37.26 38.27 0.8M
2025-04-10 38.17 38.17 36.52 37.49 1.2M
2025-04-09 35.30 38.91 35.30 38.81 2.3M
2025-04-08 37.31 37.58 35.08 35.62 1.3M
2025-04-07 34.99 37.39 34.53 36.00 2.3M
2025-04-04 37.53 37.59 36.17 36.20 2.8M
2025-04-03 38.74 38.97 38.37 38.45 1.0M
2025-04-02 39.33 39.75 39.21 39.64 0.5M
2025-04-01 39.35 39.60 39.23 39.51 0.4M
2025-03-31 38.98 39.52 38.88 39.49 0.7M
2025-03-28 39.65 39.68 39.26 39.28 0.7M
2025-03-27 39.70 39.80 39.63 39.67 0.6M
2025-03-26 39.85 39.91 39.67 39.77 0.6M
2025-03-25 39.88 39.90 39.82 39.85 1.1M
2025-03-24 39.76 39.88 39.69 39.86 0.5M
2025-03-21 39.73 39.97 39.60 39.97 0.5M
2025-03-20 39.88 40.35 39.80 40.07 0.8M
2025-03-19 39.78 40.36 39.74 40.09 0.8M
2025-03-18 39.95 39.95 39.56 39.71 0.6M
2025-03-17 39.75 40.30 39.75 40.10 0.4M
2025-03-14 39.38 39.88 39.30 39.84 0.5M
2025-03-13 39.54 39.54 38.89 39.02 1.3M
2025-03-12 39.79 39.83 39.18 39.52 0.6M
2025-03-11 39.60 39.79 39.05 39.34 4.5M
2025-03-10 40.18 40.27 39.31 39.69 1.1M
2025-03-07 40.41 40.82 40.02 40.75 0.6M
2025-03-06 40.75 40.96 40.32 40.54 0.9M
2025-03-05 40.84 41.30 40.52 41.21 0.7M
2025-03-04 40.90 41.29 40.45 40.79 1.6M
2025-03-03 41.90 41.99 40.97 41.20 0.8M
2025-02-28 41.29 41.84 41.12 41.82 1.0M
2025-02-27 41.97 41.99 41.23 41.29 1.0M
2025-02-26 41.89 42.05 41.66 41.82 0.6M
2025-02-25 41.87 41.95 41.52 41.80 0.7M
2025-02-24 42.10 42.18 41.86 41.96 0.9M
2025-02-21 42.92 42.92 42.29 42.32 1.3M
2025-02-20 42.88 42.89 42.82 42.89 0.4M
2025-02-19 42.87 42.89 42.84 42.89 0.4M
2025-02-18 42.86 42.87 42.81 42.87 0.6M
2025-02-14 42.81 42.83 42.80 42.82 0.4M
2025-02-13 42.69 42.78 42.65 42.78 0.7M
2025-02-12 42.54 42.68 42.45 42.68 0.6M
2025-02-11 42.64 42.68 42.58 42.68 0.4M
2025-02-10 42.60 42.65 42.57 42.64 0.4M
2025-02-07 42.68 42.68 42.43 42.50 0.5M
2025-02-06 42.61 42.65 42.52 42.65 0.5M
2025-02-05 42.38 42.55 42.32 42.55 0.4M
2025-02-04 42.26 42.43 42.23 42.43 0.6M
2025-02-03 41.96 42.31 41.91 42.17 0.6M
2025-01-31 42.54 42.57 42.33 42.36 0.6M
2025-01-30 42.38 42.50 42.33 42.46 0.4M
2025-01-29 42.47 42.47 42.24 42.36 0.5M
2025-01-28 42.28 42.41 42.12 42.41 1.1M
2025-01-27 42.00 42.23 41.95 42.23 0.7M
2025-01-24 42.50 42.51 42.43 42.49 0.4M
2025-01-23 42.42 42.51 42.37 42.51 0.5M
2025-01-22 42.42 42.42 42.35 42.41 0.6M
2025-01-21 42.25 42.33 42.16 42.32 0.8M
2025-01-17 42.64 42.64 42.31 42.48 0.8M
2025-01-16 42.48 42.50 42.38 42.48 0.5M
2025-01-15 42.27 42.45 42.26 42.45 0.4M
2025-01-14 42.04 42.04 41.69 41.94 0.5M
2025-01-13 41.46 41.89 41.45 41.89 0.4M
2025-01-10 42.05 42.05 41.66 41.80 2.3M
2025-01-08 42.09 42.16 41.95 42.16 0.4M
2025-01-07 42.38 42.38 41.99 42.09 0.8M
2025-01-06 42.24 42.34 42.20 42.20 0.6M
2025-01-03 41.93 42.16 41.88 42.06 0.4M
2025-01-02 41.97 42.06 41.62 41.79 0.4M