Match Group

MTCH
🏛️ usa →
35.30
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 38.51 38.51 38.39 38.43 22.7K
09:31 38.33 38.33 38.33 38.33 1.2K
09:32 38.30 38.34 38.29 38.34 20.9K
09:33 38.33 38.49 38.31 38.49 8.8K
09:34 38.51 38.53 38.48 38.53 7.8K
09:35 38.56 38.56 38.51 38.56 1.6K
09:36 38.49 38.54 38.49 38.51 3.8K
09:37 38.47 38.49 38.47 38.48 2.9K
09:38 38.48 38.48 38.46 38.47 1.8K
09:39 38.45 38.49 38.44 38.48 3.8K
09:40 38.50 38.50 38.45 38.49 7.4K
09:41 38.48 38.48 38.46 38.46 4.6K
09:42 38.42 38.43 38.40 38.40 2.1K
09:43 38.40 38.40 38.40 38.40 2.6K
09:44 38.38 38.38 38.37 38.38 2.7K
09:45 38.48 38.50 38.47 38.49 9.1K
09:46 38.46 38.49 38.46 38.49 2.4K
09:47 38.51 38.54 38.43 38.42 8.3K
09:48 38.46 38.46 38.43 38.44 2.9K
09:49 38.41 38.44 38.40 38.40 4.1K
09:50 38.44 38.47 38.44 38.44 6.0K
09:51 38.47 38.52 38.47 38.49 8.7K
09:52 38.50 38.50 38.43 38.43 1.7K
09:53 38.48 38.52 38.47 38.50 3.4K
09:54 38.50 38.50 38.50 38.50 0.8K
09:55 38.51 38.51 38.44 38.44 2.8K
09:56 38.44 38.48 38.44 38.48 4.5K
09:57 38.49 38.50 38.49 38.49 4.8K
09:58 38.51 38.52 38.50 38.50 2.0K
09:59 38.53 38.55 38.48 38.48 17.5K
10:00 38.48 38.48 38.45 38.45 17.5K
10:01 38.46 38.48 38.46 38.48 5.9K
10:02 38.49 38.49 38.48 38.48 3.2K
10:03 38.46 38.46 38.44 38.45 3.3K
10:04 38.45 38.46 38.44 38.45 8.5K
10:05 38.44 38.44 38.44 38.44 1.4K
10:06 38.44 38.46 38.44 38.46 3.2K
10:07 38.46 38.47 38.46 38.47 2.0K
10:08 38.46 38.46 38.44 38.46 5.9K
10:09 38.45 38.46 38.45 38.46 4.5K
10:10 38.45 38.48 38.45 38.47 4.5K
10:11 38.48 38.48 38.45 38.46 2.9K
10:12 38.49 38.53 38.49 38.51 13.1K
10:13 38.51 38.51 38.49 38.50 9.4K
10:14 38.51 38.51 38.44 38.44 3.6K
10:15 38.46 38.46 38.46 38.46 6.1K
10:16 38.48 38.50 38.48 38.50 5.5K
10:17 38.50 38.50 38.46 38.46 5.7K
10:18 38.44 38.44 38.35 38.36 5.2K
10:19 38.35 38.35 38.31 38.31 5.1K
10:20 38.33 38.33 38.29 38.29 3.1K
10:21 38.27 38.27 38.25 38.25 1.5K
10:22 38.23 38.23 38.19 38.19 2.4K
10:23 38.20 38.23 38.20 38.22 2.3K
10:24 38.24 38.25 38.24 38.25 1.8K
10:25 38.23 38.29 38.22 38.29 7.7K
10:26 38.29 38.29 38.29 38.29 0.9K
10:27 38.28 38.28 38.25 38.25 3.5K
10:28 38.22 38.22 38.22 38.22 0.6K
10:29 38.24 38.27 38.24 38.27 4.5K
10:30 38.24 38.30 38.24 38.30 2.5K
10:31 38.32 38.32 38.32 38.32 2.0K
10:32 38.33 38.38 38.33 38.38 3.3K
10:33 38.38 38.41 38.38 38.41 2.0K
10:34 38.42 38.42 38.41 38.41 3.5K
10:35 38.42 38.43 38.42 38.42 6.5K
10:37 38.43 38.49 38.43 38.47 3.1K
10:38 38.45 38.45 38.43 38.42 5.0K
10:39 38.42 38.42 38.38 38.40 3.3K
10:40 38.40 38.42 38.39 38.41 8.9K
10:41 38.41 38.41 38.41 38.41 3.0K
10:42 38.41 38.41 38.41 38.41 2.4K
10:43 38.44 38.44 38.42 38.42 3.5K
10:44 38.43 38.43 38.42 38.42 2.6K
10:45 38.42 38.43 38.41 38.43 1.8K
10:46 38.42 38.42 38.41 38.41 3.1K
10:47 38.40 38.41 38.40 38.41 0.6K
10:48 38.41 38.45 38.41 38.45 3.8K
10:49 38.50 38.50 38.50 38.49 8.4K
10:50 38.49 38.49 38.45 38.45 4.5K
10:52 38.44 38.45 38.44 38.45 1.2K
10:53 38.46 38.47 38.46 38.47 1.8K
10:54 38.47 38.48 38.46 38.48 3.3K
10:55 38.50 38.50 38.48 38.48 2.1K
10:56 38.49 38.53 38.49 38.53 10.3K
10:57 38.53 38.54 38.51 38.51 7.3K
10:58 38.51 38.51 38.49 38.50 3.2K
10:59 38.51 38.52 38.50 38.50 3.3K
11:00 38.49 38.51 38.49 38.49 7.1K
11:01 38.52 38.52 38.52 38.52 5.3K
11:02 38.53 38.53 38.52 38.52 2.3K
11:03 38.53 38.54 38.51 38.51 42.3K
11:04 38.50 38.50 38.48 38.50 6.8K
11:05 38.49 38.53 38.49 38.53 8.2K
11:06 38.57 38.57 38.57 38.57 12.2K
11:07 38.58 38.59 38.57 38.57 6.2K
11:08 38.57 38.57 38.57 38.57 2.6K
11:09 38.57 38.60 38.57 38.60 3.1K
11:10 38.58 38.59 38.58 38.58 5.9K
11:11 38.59 38.60 38.59 38.60 2.8K
11:12 38.62 38.62 38.61 38.61 3.8K
11:13 38.61 38.61 38.58 38.59 4.8K
11:14 38.58 38.59 38.58 38.58 7.1K
11:15 38.58 38.61 38.58 38.61 5.6K
11:16 38.62 38.65 38.62 38.64 7.9K
11:17 38.63 38.63 38.61 38.61 6.0K
11:18 38.63 38.63 38.62 38.62 0.8K
11:19 38.60 38.61 38.59 38.59 2.3K
11:20 38.59 38.61 38.59 38.60 4.4K
11:21 38.62 38.62 38.60 38.60 2.9K
11:22 38.59 38.59 38.57 38.57 2.7K
11:23 38.56 38.56 38.54 38.56 3.1K
11:24 38.56 38.56 38.52 38.54 5.1K
11:25 38.53 38.53 38.53 38.53 1.9K
11:26 38.54 38.54 38.53 38.53 2.4K
11:27 38.55 38.56 38.55 38.56 1.2K
11:28 38.58 38.58 38.54 38.54 4.8K
11:29 38.54 38.54 38.54 38.54 2.2K
11:30 38.55 38.59 38.55 38.59 5.2K
11:31 38.60 38.60 38.59 38.60 3.9K
11:32 38.58 38.58 38.58 38.58 1.1K
11:33 38.58 38.58 38.57 38.57 1.5K
11:34 38.58 38.62 38.58 38.62 5.9K
11:35 38.62 38.63 38.61 38.61 2.7K
11:36 38.63 38.63 38.62 38.62 3.0K
11:37 38.62 38.63 38.62 38.63 1.7K
11:38 38.64 38.65 38.63 38.65 2.7K
11:39 38.64 38.65 38.61 38.61 2.1K
11:40 38.62 38.62 38.61 38.61 1.3K
11:41 38.60 38.60 38.60 38.60 0.5K
11:42 38.60 38.61 38.60 38.61 2.6K
11:43 38.59 38.59 38.58 38.58 2.3K
11:44 38.57 38.57 38.53 38.53 2.8K
11:45 38.55 38.55 38.55 38.55 1.6K
11:46 38.55 38.55 38.55 38.55 0.8K
11:47 38.52 38.52 38.52 38.52 0.3K
11:48 38.54 38.55 38.54 38.54 1.8K
11:49 38.56 38.57 38.56 38.57 6.1K
11:50 38.56 38.56 38.56 38.56 2.1K
11:51 38.56 38.57 38.56 38.57 0.7K
11:52 38.56 38.56 38.54 38.54 1.4K
11:53 38.56 38.56 38.53 38.53 1.8K
11:54 38.52 38.53 38.52 38.53 3.0K
11:55 38.53 38.53 38.52 38.53 1.1K
11:56 38.52 38.52 38.52 38.52 1.1K
11:57 38.52 38.52 38.52 38.52 2.7K
11:58 38.52 38.53 38.52 38.52 3.0K
11:59 38.54 38.55 38.54 38.55 3.1K
12:00 38.55 38.56 38.55 38.56 3.9K
12:01 38.58 38.58 38.57 38.57 1.5K
12:02 38.57 38.57 38.57 38.57 7.5K
12:03 38.57 38.57 38.54 38.54 2.2K
12:04 38.51 38.51 38.50 38.50 10.1K
12:05 38.50 38.51 38.50 38.51 2.3K
12:06 38.52 38.52 38.52 38.52 1.1K
12:07 38.47 38.47 38.42 38.44 4.1K
12:08 38.44 38.44 38.44 38.44 1.3K
12:09 38.43 38.45 38.43 38.45 1.4K
12:10 38.45 38.45 38.45 38.45 0.4K
12:11 38.46 38.49 38.46 38.48 2.3K
12:12 38.50 38.51 38.50 38.51 1.9K
12:13 38.49 38.51 38.49 38.50 1.2K
12:14 38.49 38.49 38.48 38.48 2.8K
12:15 38.46 38.46 38.45 38.45 3.8K
12:16 38.46 38.46 38.45 38.46 3.5K
12:17 38.46 38.46 38.46 38.46 0.4K
12:18 38.47 38.47 38.47 38.47 0.2K
12:19 38.45 38.45 38.44 38.45 2.7K
12:20 38.46 38.47 38.43 38.45 28.4K
12:21 38.48 38.51 38.48 38.51 3.6K
12:23 38.47 38.47 38.44 38.44 2.5K
12:24 38.43 38.43 38.43 38.43 1.1K
12:25 38.43 38.43 38.43 38.42 3.8K
12:26 38.42 38.45 38.40 38.45 6.6K
12:27 38.45 38.45 38.39 38.39 3.3K
12:28 38.40 38.40 38.39 38.40 3.9K
12:29 38.41 38.45 38.41 38.43 4.0K
12:30 38.44 38.44 38.44 38.44 1.3K
12:31 38.45 38.45 38.45 38.45 1.3K
12:32 38.46 38.49 38.46 38.48 3.7K
12:33 38.48 38.52 38.48 38.52 2.4K
12:34 38.53 38.54 38.53 38.53 1.7K
12:35 38.54 38.54 38.54 38.54 1.7K
12:36 38.54 38.55 38.53 38.55 3.6K
12:37 38.55 38.55 38.55 38.55 3.2K
12:38 38.56 38.56 38.54 38.54 1.2K
12:39 38.54 38.55 38.54 38.54 4.3K
12:40 38.54 38.54 38.48 38.48 3.8K
12:41 38.46 38.47 38.45 38.47 2.0K
12:42 38.46 38.46 38.46 38.46 0.6K
12:43 38.45 38.45 38.45 38.45 0.6K
12:44 38.45 38.45 38.44 38.45 5.1K
12:45 38.45 38.46 38.45 38.45 4.8K
12:46 38.46 38.46 38.45 38.45 2.8K
12:47 38.44 38.44 38.44 38.44 1.4K
12:48 38.43 38.46 38.43 38.45 2.2K
12:49 38.45 38.46 38.44 38.45 1.6K
12:50 38.45 38.45 38.45 38.45 1.5K
12:51 38.46 38.46 38.43 38.44 2.3K
12:52 38.43 38.44 38.41 38.41 4.6K
12:53 38.42 38.45 38.42 38.45 3.9K
12:54 38.44 38.44 38.44 38.44 1.3K
12:55 38.43 38.43 38.41 38.42 4.5K
12:56 38.41 38.41 38.41 38.41 3.3K
12:57 38.41 38.41 38.37 38.37 5.8K
12:58 38.39 38.39 38.39 38.39 2.4K
12:59 38.39 38.41 38.38 38.39 4.3K
13:00 38.39 38.39 38.39 38.39 0.5K
13:01 38.41 38.42 38.41 38.42 1.8K
13:02 38.42 38.45 38.42 38.44 3.9K
13:03 38.44 38.46 38.44 38.46 5.9K
13:04 38.45 38.48 38.45 38.48 4.5K
13:05 38.48 38.48 38.48 38.48 1.3K
13:06 38.46 38.46 38.45 38.45 1.0K
13:07 38.45 38.45 38.44 38.44 3.2K
13:08 38.43 38.43 38.43 38.42 1.4K
13:10 38.43 38.43 38.43 38.43 0.2K
13:11 38.43 38.43 38.43 38.42 0.8K
13:12 38.41 38.42 38.41 38.42 3.3K
13:13 38.44 38.45 38.44 38.44 5.6K
13:14 38.44 38.44 38.42 38.42 4.1K
13:15 38.40 38.40 38.39 38.39 8.4K
13:16 38.39 38.41 38.39 38.40 2.6K
13:17 38.40 38.42 38.40 38.42 1.1K
13:18 38.42 38.42 38.42 38.42 1.3K
13:19 38.42 38.42 38.40 38.40 3.8K
13:20 38.39 38.40 38.38 38.40 13.3K
13:21 38.42 38.42 38.42 38.42 1.1K
13:22 38.41 38.41 38.41 38.41 0.7K
13:23 38.42 38.44 38.42 38.44 1.9K
13:24 38.44 38.44 38.43 38.42 4.0K
13:25 38.42 38.42 38.42 38.42 1.4K
13:26 38.43 38.43 38.43 38.42 2.2K
13:28 38.42 38.42 38.42 38.42 1.6K
13:29 38.44 38.44 38.44 38.44 2.4K
13:30 38.42 38.42 38.42 38.42 4.2K
13:31 38.43 38.44 38.43 38.43 7.3K
13:32 38.42 38.43 38.42 38.43 2.5K
13:33 38.44 38.44 38.43 38.43 1.1K
13:34 38.43 38.43 38.41 38.41 4.6K
13:35 38.41 38.41 38.41 38.41 0.6K
13:36 38.40 38.42 38.40 38.42 7.6K
13:37 38.43 38.43 38.43 38.43 1.1K
13:38 38.41 38.41 38.41 38.41 9.7K
13:39 38.42 38.42 38.42 38.42 3.1K
13:40 38.42 38.45 38.41 38.44 7.7K
13:41 38.44 38.47 38.44 38.47 3.9K
13:43 38.46 38.50 38.46 38.49 3.9K
13:44 38.49 38.50 38.49 38.49 6.0K
13:47 38.49 38.51 38.48 38.51 4.2K
13:48 38.54 38.55 38.54 38.55 3.7K
13:49 38.55 38.55 38.55 38.55 0.8K
13:50 38.55 38.56 38.54 38.56 8.0K
13:51 38.56 38.58 38.56 38.58 1.2K
13:52 38.58 38.60 38.58 38.60 4.6K
13:53 38.58 38.58 38.58 38.58 1.4K
13:54 38.58 38.61 38.58 38.60 2.2K
13:55 38.58 38.58 38.57 38.57 2.8K
13:56 38.60 38.60 38.60 38.60 1.5K
13:58 38.57 38.57 38.56 38.57 8.8K
13:59 38.57 38.57 38.57 38.57 2.8K
14:00 38.57 38.57 38.57 38.57 1.4K
14:01 38.57 38.57 38.57 38.57 0.7K
14:02 38.56 38.57 38.53 38.54 6.1K
14:03 38.55 38.55 38.52 38.52 3.7K
14:04 38.50 38.50 38.50 38.49 3.1K
14:05 38.49 38.51 38.49 38.51 3.2K
14:06 38.52 38.53 38.52 38.52 3.6K
14:07 38.52 38.52 38.52 38.52 6.1K
14:08 38.50 38.50 38.50 38.50 0.1K
14:09 38.50 38.50 38.18 38.45 191.4K
14:10 38.47 38.47 37.96 38.12 450.2K
14:11 38.09 38.36 38.04 38.29 293.5K
14:12 38.32 38.36 38.22 38.22 55.5K
14:13 38.26 38.36 38.07 38.21 84.5K
14:14 38.22 38.22 37.94 38.12 202.6K
14:15 38.12 38.15 37.92 38.10 140.9K
14:16 38.11 38.12 37.75 37.87 78.6K
14:17 37.78 37.89 37.41 37.41 195.7K
14:18 37.40 37.42 37.18 37.24 255.5K
14:19 37.15 37.27 37.06 37.06 158.3K
14:20 36.90 37.23 36.90 37.23 243.3K
14:21 37.33 37.33 37.17 37.17 62.6K
14:22 37.28 37.47 37.15 37.21 91.8K
14:23 37.30 37.46 37.30 37.38 23.0K
14:24 37.41 37.41 37.19 37.26 30.5K
14:25 37.20 37.42 37.19 37.42 89.4K
14:26 37.41 37.55 37.41 37.44 17.1K
14:27 37.36 37.36 37.25 37.34 72.4K
14:28 37.36 37.41 37.23 37.28 38.1K
14:29 37.26 37.26 37.17 37.17 24.0K
14:30 37.05 37.12 36.88 36.94 177.9K
14:31 36.94 36.97 36.90 36.93 23.0K
14:32 36.94 36.98 36.89 36.98 47.6K
14:33 36.94 36.97 36.92 36.92 29.0K
14:34 36.89 36.99 36.89 36.91 28.3K
14:35 36.91 36.94 36.72 36.72 35.4K
14:36 36.68 36.87 36.64 36.77 40.3K
14:37 36.68 36.74 36.65 36.71 65.0K
14:38 36.73 36.76 36.70 36.74 45.0K
14:39 36.75 36.88 36.74 36.85 36.6K
14:40 36.82 36.82 36.78 36.82 17.1K
14:41 36.80 36.85 36.80 36.85 14.7K
14:42 36.83 36.88 36.83 36.83 35.5K
14:43 36.81 36.95 36.81 36.85 37.0K
14:44 36.88 36.88 36.75 36.77 15.3K
14:45 36.75 36.78 36.71 36.73 13.4K
14:46 36.74 36.81 36.72 36.80 9.9K
14:47 36.80 36.82 36.75 36.76 58.0K
14:48 36.78 36.80 36.75 36.79 19.3K
14:49 36.80 36.81 36.77 36.78 11.5K
14:50 36.78 36.78 36.75 36.75 17.5K
14:51 36.77 36.77 36.72 36.74 10.9K
14:52 36.77 36.80 36.74 36.78 29.7K
14:53 36.80 36.80 36.77 36.78 19.1K
14:54 36.78 36.78 36.72 36.72 18.4K
14:55 36.69 36.72 36.67 36.71 38.7K
14:56 36.72 36.74 36.71 36.72 6.7K
14:57 36.72 36.87 36.72 36.82 83.1K
14:58 36.84 36.84 36.76 36.76 23.8K
14:59 36.79 36.79 36.73 36.74 13.5K
15:00 36.74 36.83 36.74 36.81 36.1K
15:01 36.82 36.88 36.79 36.87 34.3K
15:02 36.92 36.96 36.73 36.73 78.9K
15:03 36.75 36.78 36.69 36.69 13.8K
15:04 36.70 36.70 36.60 36.60 26.6K
15:05 36.59 36.66 36.59 36.59 25.0K
15:06 36.61 36.63 36.59 36.63 4.5K
15:07 36.62 36.63 36.58 36.59 15.2K
15:08 36.55 36.56 36.53 36.53 8.9K
15:09 36.55 36.56 36.53 36.53 6.4K
15:10 36.55 36.57 36.55 36.57 15.1K
15:11 36.56 36.66 36.56 36.61 61.1K
15:12 36.64 36.82 36.62 36.82 87.8K
15:13 36.79 36.85 36.79 36.78 42.1K
15:14 36.80 36.80 36.76 36.78 10.9K
15:15 36.79 36.81 36.75 36.76 15.2K
15:16 36.77 36.78 36.75 36.75 12.3K
15:17 36.76 36.78 36.74 36.77 7.8K
15:18 36.75 36.77 36.69 36.72 36.1K
15:19 36.74 36.76 36.74 36.75 21.6K
15:20 36.76 36.84 36.76 36.79 45.6K
15:21 36.77 36.90 36.77 36.90 13.2K
15:22 36.86 36.86 36.81 36.81 20.2K
15:23 36.79 36.81 36.79 36.81 12.6K
15:24 36.81 36.81 36.75 36.75 13.2K
15:25 36.76 36.83 36.75 36.80 49.0K
15:26 36.87 36.90 36.87 36.89 116.3K
15:27 36.88 36.89 36.85 36.88 20.7K
15:28 36.91 36.91 36.80 36.80 33.0K
15:29 36.80 36.80 36.79 36.80 19.2K
15:30 36.79 36.79 36.68 36.68 16.7K
15:31 36.68 36.68 36.65 36.65 26.0K
15:32 36.68 36.76 36.68 36.76 19.4K
15:33 36.76 36.76 36.74 36.76 13.2K
15:34 36.75 36.76 36.74 36.74 15.8K
15:35 36.75 36.77 36.73 36.77 12.0K
15:36 36.76 36.85 36.76 36.82 25.2K
15:37 36.82 36.83 36.80 36.80 35.5K
15:38 36.82 36.82 36.78 36.78 12.5K
15:39 36.78 36.79 36.76 36.76 18.5K
15:40 36.75 36.75 36.67 36.73 32.4K
15:41 36.72 36.73 36.71 36.72 17.6K
15:42 36.71 36.72 36.66 36.66 42.0K
15:43 36.66 36.74 36.66 36.72 36.4K
15:44 36.71 36.71 36.69 36.70 21.6K
15:45 36.70 36.70 36.66 36.70 24.3K
15:46 36.70 36.70 36.66 36.69 32.8K
15:47 36.69 36.71 36.68 36.70 35.4K
15:48 36.69 36.77 36.69 36.76 42.6K
15:49 36.75 36.77 36.75 36.77 33.2K
15:50 36.72 36.75 36.64 36.70 55.4K
15:51 36.70 36.74 36.68 36.74 50.2K
15:52 36.77 36.79 36.76 36.76 46.8K
15:53 36.75 36.77 36.67 36.67 88.4K
15:54 36.64 36.67 36.53 36.67 96.4K
15:55 36.60 36.61 36.49 36.57 191.8K
15:56 36.58 36.60 36.48 36.48 134.4K
15:57 36.48 36.51 36.44 36.47 193.7K
15:58 36.45 36.47 36.44 36.44 164.2K
15:59 36.45 36.45 36.40 36.43 1,465.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 36.66 36.94 35.22 35.30 10.0M
2025-09-29 36.38 36.72 36.05 36.50 3.4M
2025-09-26 35.90 36.27 35.75 36.24 2.5M
2025-09-25 35.86 36.11 35.65 35.89 2.9M
2025-09-24 36.81 36.99 36.07 36.10 3.9M
2025-09-23 36.39 37.55 36.36 36.94 3.8M
2025-09-22 38.38 38.66 36.39 36.43 8.8M
2025-09-19 38.50 38.82 38.09 38.51 8.5M
2025-09-18 37.68 38.60 37.47 38.57 3.9M
2025-09-17 37.62 38.36 37.34 37.59 2.7M
2025-09-16 37.54 37.67 37.06 37.44 3.2M
2025-09-15 37.79 37.79 37.20 37.47 4.7M
2025-09-12 38.13 38.35 37.55 37.75 3.8M
2025-09-11 37.99 38.19 37.23 38.02 3.6M
2025-09-10 38.02 38.04 37.38 37.90 3.0M
2025-09-09 38.77 38.84 38.01 38.21 3.7M
2025-09-08 38.24 38.83 37.89 38.77 4.2M
2025-09-05 37.51 38.18 37.40 38.17 2.5M
2025-09-04 37.60 37.78 37.14 37.39 3.1M
2025-09-03 36.83 37.64 36.74 37.59 3.4M
2025-09-02 36.72 37.06 36.54 36.98 3.1M
2025-08-29 37.53 38.00 36.89 37.34 4.1M
2025-08-28 37.58 37.67 36.76 37.04 2.9M
2025-08-27 37.34 37.68 37.29 37.44 2.2M
2025-08-26 37.18 37.73 37.00 37.30 2.8M
2025-08-25 37.27 37.55 37.01 37.18 3.0M
2025-08-22 37.02 37.83 36.69 37.30 3.9M
2025-08-21 36.74 36.90 36.28 36.79 3.4M
2025-08-20 37.84 37.88 36.92 37.01 4.7M
2025-08-19 37.84 38.43 37.67 37.85 3.0M
2025-08-18 38.27 38.49 37.73 37.84 4.7M
2025-08-15 38.96 39.20 38.27 38.28 3.2M
2025-08-14 38.25 38.94 37.84 38.66 3.5M
2025-08-13 36.60 38.85 36.54 38.74 4.5M
2025-08-12 35.70 36.61 35.29 36.42 3.9M
2025-08-11 36.09 36.30 35.03 35.70 3.4M
2025-08-08 36.50 36.50 35.51 36.09 3.6M
2025-08-07 37.45 37.65 35.43 36.35 5.9M
2025-08-06 35.97 38.56 35.78 37.27 16.4M
2025-08-05 33.99 34.03 33.38 33.73 9.0M
2025-08-04 33.81 34.10 33.46 33.88 6.8M
2025-08-01 33.90 34.07 33.23 33.60 6.4M
2025-07-31 34.23 34.53 33.92 34.27 4.5M
2025-07-30 34.15 34.49 33.46 34.30 4.1M
2025-07-29 34.13 34.31 33.81 34.06 4.0M
2025-07-28 34.50 34.69 34.10 34.16 4.4M
2025-07-25 34.24 34.78 34.06 34.56 3.7M
2025-07-24 33.95 34.37 33.90 34.09 3.0M
2025-07-23 33.98 34.18 33.67 33.87 3.4M
2025-07-22 32.80 33.98 32.77 33.82 5.4M
2025-07-21 32.51 32.85 32.42 32.67 3.4M
2025-07-18 32.62 32.77 32.22 32.45 2.7M
2025-07-17 32.22 32.66 32.12 32.35 4.1M
2025-07-16 32.11 32.41 31.87 32.22 3.2M
2025-07-15 32.27 32.45 31.58 31.87 3.8M
2025-07-14 32.56 32.79 32.21 32.25 3.7M
2025-07-11 33.23 33.31 32.47 32.49 3.2M
2025-07-10 32.93 34.07 32.82 33.61 3.8M
2025-07-09 32.51 32.91 32.27 32.87 2.5M
2025-07-08 31.90 32.47 31.82 32.44 3.6M
2025-07-07 32.34 32.51 31.80 31.83 3.7M
2025-07-03 32.43 32.91 32.32 32.54 2.4M
2025-07-02 32.50 32.77 32.35 32.44 4.5M
2025-07-01 30.84 32.63 30.84 32.51 5.4M
2025-06-30 31.01 31.15 30.61 30.89 3.4M
2025-06-27 30.73 30.89 30.27 30.85 5.4M
2025-06-26 30.91 31.00 30.31 30.42 4.9M
2025-06-25 31.60 31.81 30.68 30.86 3.6M
2025-06-24 31.29 31.61 31.10 31.57 4.0M
2025-06-23 30.54 30.99 30.22 30.95 2.9M
2025-06-20 30.51 30.87 30.28 30.59 10.9M
2025-06-18 30.23 30.89 30.13 30.30 4.3M
2025-06-17 30.41 30.66 29.99 30.27 4.3M
2025-06-16 30.26 30.91 29.82 30.79 4.0M
2025-06-13 30.18 30.76 30.07 30.20 3.2M
2025-06-12 31.08 31.47 30.54 30.66 3.5M
2025-06-11 31.86 32.19 31.35 31.54 4.0M
2025-06-10 31.96 32.37 31.57 31.70 4.6M
2025-06-09 31.84 32.23 31.78 31.93 4.1M
2025-06-06 31.62 31.91 31.36 31.84 3.2M
2025-06-05 31.76 32.32 31.34 31.50 3.8M
2025-06-04 30.46 31.07 30.40 31.04 3.1M
2025-06-03 30.16 30.52 29.61 30.45 2.7M
2025-06-02 29.79 30.45 29.66 30.32 3.1M
2025-05-30 29.99 30.00 29.47 29.94 3.0M
2025-05-29 30.89 30.89 29.92 30.18 3.8M
2025-05-28 30.35 30.95 30.32 30.54 4.5M
2025-05-27 29.61 30.34 29.14 30.32 3.6M
2025-05-23 29.08 29.37 28.99 29.21 3.2M
2025-05-22 29.42 29.85 29.18 29.45 3.9M
2025-05-21 29.32 29.89 29.20 29.34 5.1M
2025-05-20 30.03 30.45 29.39 29.42 5.8M
2025-05-19 28.80 29.97 28.80 29.93 6.3M
2025-05-16 29.02 29.35 28.90 29.25 3.9M
2025-05-15 29.31 29.68 28.86 28.98 4.3M
2025-05-14 28.90 29.50 28.72 29.41 6.5M
2025-05-13 28.44 28.88 28.08 28.80 7.4M
2025-05-12 28.00 28.50 27.68 28.40 7.4M
2025-05-09 27.79 28.76 26.80 27.18 9.5M
2025-05-08 30.54 30.76 27.35 27.47 13.9M
2025-05-07 30.13 30.58 30.00 30.38 5.4M
2025-05-06 30.00 30.25 29.76 29.96 3.5M
2025-05-05 30.60 31.08 30.25 30.30 4.3M
2025-05-02 30.80 31.03 30.54 30.69 3.8M
2025-05-01 30.50 30.96 30.09 30.41 7.7M
2025-04-30 29.14 29.73 28.89 29.66 3.3M
2025-04-29 29.98 30.19 29.61 29.73 2.8M
2025-04-28 30.07 30.34 29.52 30.17 3.0M
2025-04-25 30.33 30.47 29.86 30.07 2.7M
2025-04-24 29.80 30.25 29.69 30.19 3.2M
2025-04-23 30.18 30.43 29.10 29.64 2.9M
2025-04-22 29.44 29.75 29.02 29.71 3.8M
2025-04-21 28.86 29.12 28.63 29.08 3.9M
2025-04-17 28.70 29.18 28.53 29.02 3.6M
2025-04-16 28.86 29.13 28.41 28.65 3.4M
2025-04-15 28.68 29.32 28.66 29.08 3.2M
2025-04-14 28.91 29.08 28.20 28.65 2.9M
2025-04-11 28.03 28.73 27.85 28.48 3.7M
2025-04-10 28.74 29.16 27.35 28.08 4.8M
2025-04-09 26.83 29.44 26.39 29.19 6.4M
2025-04-08 28.93 28.93 26.62 27.03 5.8M
2025-04-07 27.71 29.36 26.73 27.85 7.2M
2025-04-04 29.34 30.23 28.71 28.74 10.6M
2025-04-03 30.33 31.27 29.94 30.18 7.9M
2025-04-02 30.88 31.73 30.88 31.47 3.8M
2025-04-01 30.94 31.69 30.56 31.41 4.5M
2025-03-31 30.49 31.30 30.13 31.20 10.8M
2025-03-28 31.76 31.76 30.40 30.63 3.7M
2025-03-27 31.73 32.28 31.58 31.84 2.8M
2025-03-26 31.31 31.91 31.14 31.83 4.6M
2025-03-25 31.72 31.97 31.21 31.27 2.5M
2025-03-24 31.00 31.83 30.93 31.66 4.0M
2025-03-21 30.98 30.99 30.30 30.49 18.7M
2025-03-20 31.10 31.72 31.01 31.21 3.0M
2025-03-19 31.00 31.70 31.00 31.44 3.2M
2025-03-18 31.31 31.46 30.75 30.99 2.8M
2025-03-17 30.87 31.72 30.87 31.36 2.9M
2025-03-14 30.51 31.20 30.29 30.94 3.6M
2025-03-13 30.62 30.92 30.06 30.08 3.9M
2025-03-12 31.64 31.76 30.63 30.74 3.2M
2025-03-11 32.07 32.72 31.27 31.36 4.4M
2025-03-10 32.36 32.77 31.71 32.03 4.4M
2025-03-07 31.12 33.49 31.06 32.62 7.3M
2025-03-06 31.36 31.92 31.04 31.33 4.3M
2025-03-05 30.89 31.66 30.75 31.52 4.3M
2025-03-04 29.90 31.47 29.72 30.72 8.3M
2025-03-03 31.96 32.10 30.05 30.19 7.6M
2025-02-28 31.38 31.83 31.14 31.71 20.8M
2025-02-27 32.55 32.61 31.78 31.88 4.6M
2025-02-26 32.38 33.35 32.38 32.60 4.9M
2025-02-25 32.91 32.98 31.92 32.48 4.8M
2025-02-24 32.75 32.94 32.10 32.85 4.6M
2025-02-21 33.91 34.04 32.73 32.77 3.3M
2025-02-20 34.54 34.68 33.10 33.87 4.7M
2025-02-19 35.02 35.10 34.16 34.47 5.9M
2025-02-18 34.89 35.38 34.77 35.23 4.7M
2025-02-14 34.32 34.90 34.22 34.69 4.7M
2025-02-13 34.00 34.21 33.67 34.01 4.7M
2025-02-12 33.78 34.15 33.52 34.00 4.2M
2025-02-11 34.22 34.43 33.32 33.93 6.2M
2025-02-10 34.04 34.20 33.58 33.63 3.6M
2025-02-07 34.70 34.78 33.39 33.80 5.4M
2025-02-06 33.79 34.77 33.79 34.59 6.8M
2025-02-05 34.90 34.90 33.12 33.58 10.7M
2025-02-04 35.40 36.52 35.36 36.47 9.0M
2025-02-03 35.08 35.86 35.08 35.40 4.3M
2025-01-31 35.21 36.08 35.12 35.70 4.2M
2025-01-30 35.47 35.71 34.99 35.21 3.9M
2025-01-29 35.54 35.92 35.09 35.18 3.2M
2025-01-28 34.98 35.61 34.61 35.42 3.4M
2025-01-27 34.06 35.68 34.06 34.99 4.6M
2025-01-24 33.24 34.19 33.20 34.06 3.6M
2025-01-23 32.44 33.32 32.32 33.26 3.3M
2025-01-22 32.69 33.15 32.42 32.58 2.9M
2025-01-21 32.82 33.03 32.44 32.74 4.1M
2025-01-17 33.14 33.18 32.45 32.74 4.7M
2025-01-16 31.96 32.82 31.80 32.72 3.2M
2025-01-15 32.36 32.59 32.01 32.07 4.0M
2025-01-14 31.02 32.09 31.02 31.69 3.1M
2025-01-13 30.78 31.25 30.69 31.17 5.3M
2025-01-10 31.33 31.43 30.78 30.81 4.1M
2025-01-08 32.02 32.20 31.61 31.86 3.5M
2025-01-07 33.38 33.80 32.34 32.40 4.9M
2025-01-06 32.64 33.52 32.64 33.38 3.8M
2025-01-03 32.75 32.88 32.37 32.68 2.6M
2025-01-02 32.97 33.20 32.46 32.61 2.4M