Global X U.S. Infrastructure Development ETF

PAVE
🏛️ usa →
47.07
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 46.49 46.58 46.49 46.58 42.1K
09:31 46.56 46.56 46.51 46.51 1.2K
09:32 46.58 46.61 46.58 46.61 0.8K
09:33 46.63 46.68 46.62 46.68 2.0K
09:34 46.71 46.71 46.71 46.71 0.7K
09:35 46.74 46.74 46.74 46.74 0.8K
09:38 46.73 46.73 46.73 46.73 0.6K
09:39 46.74 46.74 46.69 46.69 1.9K
09:40 46.70 46.74 46.70 46.69 3.4K
09:42 46.75 46.78 46.75 46.78 3.8K
09:43 46.79 46.79 46.79 46.79 0.6K
09:44 46.78 46.78 46.78 46.78 1.7K
09:46 46.84 46.84 46.84 46.84 0.1K
09:47 46.84 46.86 46.84 46.85 10.5K
09:52 46.90 46.90 46.88 46.88 3.9K
09:53 46.91 46.91 46.88 46.88 3.0K
09:55 46.90 46.90 46.90 46.90 0.8K
09:59 46.92 46.94 46.92 46.94 1.6K
10:00 46.98 46.98 46.98 46.98 0.2K
10:01 46.96 46.97 46.96 46.97 2.1K
10:03 46.89 46.89 46.88 46.88 1.3K
10:05 46.88 46.88 46.86 46.86 1.5K
10:06 46.85 46.85 46.85 46.85 1.1K
10:07 46.81 46.81 46.80 46.80 0.5K
10:08 46.80 46.80 46.80 46.80 31.2K
10:09 46.79 46.81 46.79 46.81 3.5K
10:10 46.81 46.81 46.81 46.81 0.7K
10:11 46.83 46.83 46.83 46.83 1.9K
10:15 46.81 46.81 46.81 46.81 1.0K
10:16 46.84 46.84 46.84 46.84 0.4K
10:17 46.87 46.87 46.87 46.87 1.1K
10:18 46.85 46.85 46.84 46.84 0.6K
10:19 46.87 46.87 46.87 46.87 1.3K
10:20 46.85 46.85 46.85 46.85 0.4K
10:21 46.85 46.85 46.85 46.85 0.5K
10:22 46.88 46.88 46.87 46.87 2.7K
10:23 46.88 46.90 46.88 46.90 0.7K
10:25 46.87 46.87 46.84 46.84 2.5K
10:26 46.87 46.87 46.83 46.84 4.3K
10:27 46.82 46.82 46.82 46.82 1.0K
10:28 46.83 46.83 46.83 46.83 0.5K
10:29 46.85 46.85 46.83 46.83 2.2K
10:30 46.81 46.81 46.81 46.81 0.8K
10:31 46.79 46.79 46.77 46.77 0.7K
10:32 46.79 46.79 46.77 46.77 0.9K
10:33 46.77 46.77 46.77 46.77 0.2K
10:34 46.77 46.77 46.75 46.75 3.6K
10:35 46.73 46.74 46.73 46.74 0.8K
10:36 46.75 46.75 46.75 46.75 3.1K
10:37 46.75 46.75 46.74 46.74 0.7K
10:38 46.82 46.82 46.81 46.81 0.6K
10:39 46.83 46.84 46.83 46.83 1.8K
10:42 46.83 46.83 46.81 46.81 1.4K
10:43 46.80 46.81 46.80 46.81 1.3K
10:44 46.81 46.81 46.79 46.79 1.3K
10:45 46.78 46.78 46.74 46.74 4.6K
10:46 46.74 46.76 46.74 46.76 1.4K
10:47 46.76 46.76 46.76 46.76 0.6K
10:48 46.75 46.75 46.73 46.73 1.3K
10:49 46.71 46.71 46.71 46.71 0.1K
10:50 46.71 46.71 46.70 46.71 0.7K
10:51 46.74 46.77 46.74 46.77 1.9K
10:53 46.73 46.73 46.73 46.73 0.7K
10:54 46.73 46.73 46.73 46.73 0.4K
10:55 46.75 46.76 46.75 46.76 0.8K
10:56 46.72 46.72 46.72 46.72 0.4K
10:57 46.75 46.75 46.75 46.75 1.3K
10:58 46.77 46.77 46.77 46.77 0.2K
10:59 46.76 46.76 46.76 46.76 0.8K
11:00 46.77 46.77 46.77 46.77 1.1K
11:02 46.74 46.74 46.74 46.74 0.2K
11:03 46.74 46.78 46.74 46.78 2.1K
11:04 46.77 46.78 46.76 46.76 5.1K
11:05 46.75 46.75 46.75 46.75 1.9K
11:09 46.79 46.79 46.78 46.78 0.7K
11:10 46.78 46.78 46.75 46.75 0.8K
11:11 46.76 46.77 46.76 46.77 1.1K
11:13 46.76 46.76 46.76 46.76 0.2K
11:14 46.77 46.77 46.75 46.75 1.0K
11:15 46.75 46.75 46.75 46.75 1.8K
11:16 46.79 46.80 46.79 46.80 0.7K
11:18 46.80 46.82 46.80 46.82 0.6K
11:19 46.83 46.86 46.83 46.86 2.8K
11:21 46.83 46.83 46.83 46.83 0.3K
11:22 46.84 46.84 46.84 46.84 0.4K
11:23 46.86 46.88 46.86 46.88 2.0K
11:24 46.87 46.87 46.87 46.87 0.1K
11:25 46.90 46.90 46.90 46.90 1.9K
11:26 46.92 46.92 46.92 46.92 2.6K
11:27 46.92 46.92 46.92 46.92 0.6K
11:30 46.93 46.93 46.93 46.93 0.2K
11:31 46.94 46.94 46.94 46.94 1.2K
11:32 46.96 46.96 46.95 46.95 1.2K
11:35 46.95 46.95 46.94 46.94 0.8K
11:36 46.95 46.95 46.95 46.95 0.3K
11:37 46.93 46.94 46.93 46.93 1.1K
11:38 46.93 46.93 46.93 46.93 0.8K
11:40 46.93 46.94 46.93 46.94 1.3K
11:42 46.94 46.94 46.94 46.94 0.1K
11:43 46.93 46.93 46.93 46.93 0.7K
11:44 46.95 46.96 46.95 46.96 2.9K
11:46 46.92 46.95 46.92 46.94 3.4K
11:47 46.95 46.95 46.93 46.93 1.5K
11:48 46.95 46.95 46.95 46.94 1.5K
11:51 46.94 46.95 46.94 46.95 1.1K
11:52 46.93 46.93 46.93 46.93 0.5K
11:53 46.92 46.92 46.92 46.92 0.2K
11:54 46.92 46.92 46.92 46.92 0.3K
11:55 46.91 46.91 46.91 46.91 0.3K
11:56 46.91 46.92 46.91 46.91 1.6K
11:57 46.90 46.90 46.90 46.90 0.9K
11:59 46.87 46.87 46.87 46.87 0.3K
12:00 46.88 46.88 46.87 46.87 1.2K
12:02 46.87 46.87 46.87 46.87 1.8K
12:03 46.88 46.88 46.88 46.88 0.3K
12:04 46.87 46.89 46.87 46.88 1.7K
12:06 46.90 46.91 46.90 46.91 0.6K
12:07 46.89 46.89 46.88 46.88 0.5K
12:08 46.86 46.87 46.86 46.87 0.6K
12:09 46.87 46.87 46.86 46.86 1.5K
12:10 46.84 46.84 46.84 46.84 1.0K
12:11 46.85 46.85 46.84 46.85 2.6K
12:14 46.86 46.86 46.86 46.86 1.1K
12:16 46.87 46.87 46.87 46.87 0.2K
12:17 46.85 46.88 46.85 46.88 2.5K
12:18 46.87 46.87 46.87 46.87 0.6K
12:20 46.89 46.91 46.89 46.91 1.1K
12:21 46.93 46.95 46.93 46.95 2.7K
12:22 46.96 46.96 46.96 46.96 1.4K
12:23 46.97 46.97 46.97 46.96 0.2K
12:25 46.97 46.99 46.97 46.99 2.0K
12:26 46.99 46.99 46.99 46.99 10.9K
12:27 47.00 47.00 47.00 47.00 3.3K
12:28 46.97 46.97 46.96 46.96 1.8K
12:29 46.97 46.97 46.97 46.97 0.4K
12:30 46.97 46.97 46.97 46.97 0.2K
12:31 46.98 46.98 46.98 46.98 2.5K
12:32 46.95 46.95 46.95 46.95 1.0K
12:33 46.91 46.91 46.91 46.91 1.6K
12:34 46.92 46.92 46.92 46.92 0.4K
12:35 46.89 46.89 46.89 46.89 2.0K
12:37 46.94 46.94 46.94 46.94 0.4K
12:38 46.95 46.95 46.95 46.95 0.9K
12:39 46.95 46.95 46.95 46.95 0.9K
12:40 46.95 46.95 46.94 46.94 0.9K
12:41 46.94 46.94 46.94 46.94 1.3K
12:43 46.93 46.94 46.93 46.94 1.7K
12:44 46.97 46.97 46.97 46.97 0.4K
12:46 46.96 46.96 46.95 46.95 1.4K
12:47 46.95 46.95 46.95 46.95 0.4K
12:48 46.96 46.96 46.96 46.96 0.7K
12:50 46.96 46.96 46.96 46.96 0.6K
12:51 46.95 46.95 46.95 46.95 1.2K
12:52 46.94 46.96 46.94 46.96 1.2K
12:53 46.94 46.94 46.94 46.94 0.8K
12:54 46.95 46.95 46.95 46.95 0.4K
12:55 46.94 46.94 46.94 46.94 0.3K
12:56 46.95 46.95 46.93 46.93 1.4K
12:57 46.94 46.96 46.94 46.96 0.3K
12:58 46.96 46.96 46.96 46.96 2.3K
12:59 46.98 46.99 46.98 46.98 1.4K
13:02 46.97 46.97 46.97 46.97 0.7K
13:03 46.97 46.97 46.97 46.96 0.4K
13:04 46.96 46.96 46.96 46.96 3.1K
13:05 46.96 46.99 46.96 46.99 1.5K
13:06 46.99 46.99 46.99 46.99 0.8K
13:07 46.97 46.97 46.97 46.97 0.6K
13:09 46.97 46.97 46.97 46.97 1.1K
13:11 46.97 46.97 46.97 46.97 0.8K
13:15 46.96 46.97 46.96 46.97 0.5K
13:16 46.97 46.98 46.97 46.97 1.6K
13:17 46.98 46.98 46.98 46.98 1.7K
13:18 46.98 46.98 46.98 46.98 0.4K
13:19 46.97 46.97 46.97 46.97 0.6K
13:21 46.95 46.96 46.95 46.96 0.8K
13:22 46.96 46.98 46.96 46.98 4.3K
13:23 46.99 47.00 46.99 47.00 2.1K
13:24 46.99 47.01 46.98 47.01 2.0K
13:25 46.99 46.99 46.99 46.99 0.3K
13:26 46.97 46.97 46.97 46.97 0.4K
13:27 46.98 46.98 46.97 46.97 6.4K
13:28 46.98 46.98 46.98 46.98 0.7K
13:29 46.97 46.97 46.97 46.97 0.8K
13:32 46.97 46.97 46.97 46.97 0.6K
13:33 46.98 46.98 46.98 46.98 0.9K
13:36 46.99 46.99 46.99 46.99 0.2K
13:37 46.98 47.00 46.98 47.00 0.5K
13:38 46.98 46.98 46.98 46.98 0.6K
13:40 46.98 46.99 46.98 46.99 0.4K
13:41 47.01 47.01 47.01 47.01 0.4K
13:42 47.00 47.01 47.00 47.01 0.7K
13:45 47.02 47.02 47.02 47.02 2.7K
13:47 47.01 47.01 47.01 47.01 0.7K
13:48 47.01 47.01 47.00 47.00 0.6K
13:49 47.00 47.00 47.00 47.00 0.2K
13:50 47.00 47.00 46.99 46.99 0.9K
13:52 47.00 47.00 47.00 47.00 0.9K
13:53 47.01 47.01 47.01 47.01 11.4K
13:54 46.99 46.99 46.99 46.99 0.7K
13:55 46.99 46.99 46.99 46.99 10.1K
13:56 46.97 46.98 46.97 46.98 11.8K
13:57 46.99 47.00 46.99 47.00 3.5K
13:58 46.98 46.99 46.98 46.99 7.1K
13:59 47.00 47.00 47.00 47.00 2.3K
14:00 47.00 47.02 47.00 47.02 11.6K
14:02 47.01 47.01 47.00 47.00 0.4K
14:03 47.01 47.01 47.00 47.01 0.7K
14:04 47.01 47.01 47.00 47.00 1.0K
14:05 46.97 46.97 46.97 46.97 0.2K
14:07 46.96 46.99 46.96 46.99 2.0K
14:08 46.97 46.97 46.97 46.97 1.4K
14:10 46.95 46.95 46.95 46.95 1.1K
14:12 46.98 46.98 46.98 46.98 2.8K
14:13 46.98 46.99 46.98 46.99 1.8K
14:15 47.01 47.01 47.01 47.01 1.1K
14:17 47.02 47.02 47.02 47.02 0.2K
14:19 47.02 47.02 47.02 47.02 0.5K
14:20 47.01 47.01 47.01 47.01 0.7K
14:22 47.03 47.03 47.02 47.03 2.0K
14:23 47.03 47.03 47.03 47.03 0.2K
14:24 47.03 47.03 47.03 47.03 1.4K
14:25 47.05 47.05 47.05 47.05 1.1K
14:26 47.04 47.04 47.04 47.04 0.4K
14:27 47.04 47.05 47.04 47.05 3.9K
14:28 47.03 47.03 47.03 47.03 0.8K
14:29 47.03 47.04 47.03 47.04 3.8K
14:30 47.05 47.05 47.05 47.05 2.6K
14:31 47.04 47.04 47.04 47.04 0.5K
14:32 47.04 47.05 47.04 47.05 1.3K
14:33 47.04 47.04 47.04 47.04 1.3K
14:34 47.05 47.05 47.05 47.05 0.3K
14:35 47.05 47.05 47.05 47.05 3.9K
14:40 47.04 47.04 47.04 47.04 0.1K
14:41 47.02 47.03 47.02 47.03 0.6K
14:42 47.03 47.03 47.03 47.02 0.2K
14:43 47.03 47.04 47.03 47.04 3.0K
14:44 47.03 47.03 47.03 47.03 0.2K
14:45 47.02 47.04 47.02 47.04 3.3K
14:46 47.01 47.01 47.01 47.01 0.7K
14:47 47.03 47.05 47.03 47.05 1.2K
14:48 47.05 47.05 47.05 47.05 0.7K
14:49 47.05 47.05 47.05 47.05 0.3K
14:50 47.04 47.05 47.04 47.05 0.9K
14:51 47.03 47.03 47.03 47.03 1.1K
14:53 47.03 47.03 47.03 47.03 3.3K
14:54 47.02 47.02 47.02 47.02 0.8K
14:55 47.02 47.04 47.02 47.04 5.3K
14:56 47.04 47.04 47.04 47.04 0.5K
14:57 47.05 47.06 47.05 47.06 0.9K
14:58 47.06 47.06 47.06 47.06 1.5K
15:00 47.05 47.06 47.05 47.06 1.1K
15:01 47.06 47.06 47.06 47.05 0.6K
15:03 47.07 47.07 47.07 47.07 0.9K
15:05 47.08 47.08 47.08 47.08 0.8K
15:06 47.07 47.07 47.07 47.07 0.7K
15:07 47.06 47.06 47.04 47.04 0.9K
15:08 47.04 47.05 47.04 47.05 0.7K
15:09 47.05 47.05 47.05 47.05 0.7K
15:10 47.03 47.03 47.03 47.03 0.9K
15:11 47.05 47.06 47.05 47.06 0.3K
15:12 47.06 47.06 47.06 47.06 0.6K
15:13 47.06 47.06 47.06 47.06 0.5K
15:14 47.06 47.06 47.06 47.06 0.4K
15:15 47.05 47.05 47.03 47.03 1.5K
15:16 47.04 47.06 47.04 47.06 4.1K
15:17 47.06 47.08 47.06 47.08 1.9K
15:18 47.10 47.11 47.10 47.11 1.3K
15:20 47.10 47.10 47.10 47.10 1.0K
15:22 47.11 47.11 47.11 47.11 1.3K
15:25 47.11 47.11 47.11 47.11 0.4K
15:26 47.12 47.12 47.10 47.10 2.0K
15:28 47.11 47.11 47.11 47.10 2.2K
15:29 47.09 47.09 47.08 47.08 1.1K
15:30 47.07 47.08 47.07 47.07 1.4K
15:32 47.07 47.08 47.07 47.08 1.5K
15:34 47.10 47.11 47.10 47.11 2.5K
15:35 47.10 47.10 47.09 47.10 1.9K
15:36 47.09 47.10 47.09 47.10 0.8K
15:38 47.08 47.08 47.08 47.08 0.7K
15:39 47.11 47.11 47.11 47.11 17.5K
15:40 47.11 47.12 47.11 47.12 2.4K
15:42 47.12 47.12 47.12 47.12 1.7K
15:43 47.12 47.12 47.11 47.11 1.4K
15:44 47.10 47.10 47.10 47.10 4.1K
15:45 47.11 47.11 47.11 47.11 1.3K
15:48 47.12 47.12 47.12 47.12 0.9K
15:49 47.12 47.15 47.12 47.14 1.3K
15:50 47.16 47.16 47.16 47.16 5.1K
15:52 47.11 47.11 47.09 47.10 1.9K
15:53 47.10 47.11 47.10 47.11 0.7K
15:54 47.10 47.10 47.09 47.10 3.8K
15:55 47.10 47.10 47.09 47.09 2.9K
15:56 47.06 47.07 47.06 47.07 0.3K
15:57 47.07 47.11 47.07 47.11 8.8K
15:58 47.10 47.10 47.09 47.09 5.0K
15:59 47.09 47.09 47.07 47.07 8.8K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 46.49 47.16 46.49 47.07 0.6M
2025-09-25 46.27 46.51 46.01 46.40 0.7M
2025-09-24 47.17 47.19 46.52 46.63 0.7M
2025-09-23 47.24 47.53 46.83 46.98 0.6M
2025-09-22 46.65 47.17 46.56 47.06 0.7M
2025-09-19 47.19 47.19 46.58 46.82 0.6M
2025-09-18 46.37 47.12 46.23 46.96 1.0M
2025-09-17 46.63 47.17 45.97 46.24 1.2M
2025-09-16 46.87 46.88 46.33 46.48 0.8M
2025-09-15 46.73 46.96 46.56 46.74 0.5M
2025-09-12 47.01 47.10 46.52 46.52 0.6M
2025-09-11 46.48 47.28 46.42 47.14 0.9M
2025-09-10 46.14 46.65 46.06 46.40 0.8M
2025-09-09 46.60 46.60 45.78 45.98 0.6M
2025-09-08 46.73 46.79 46.39 46.60 0.7M
2025-09-05 46.77 46.99 46.04 46.64 1.1M
2025-09-04 46.06 46.63 45.89 46.63 2.9M
2025-09-03 46.13 46.14 45.62 45.91 0.6M
2025-09-02 45.91 46.13 45.63 46.12 0.7M
2025-08-29 46.91 46.91 46.32 46.51 0.6M
2025-08-28 47.10 47.10 46.73 46.93 0.6M
2025-08-27 46.76 46.95 46.65 46.86 0.6M
2025-08-26 46.55 46.89 46.40 46.84 0.5M
2025-08-25 46.83 46.94 46.50 46.53 0.8M
2025-08-22 46.05 47.24 46.03 46.88 1.4M
2025-08-21 45.66 45.96 45.62 45.78 0.7M
2025-08-20 46.21 46.23 45.67 45.87 0.8M
2025-08-19 46.13 46.64 46.12 46.31 1.1M
2025-08-18 46.05 46.16 45.92 46.14 0.7M
2025-08-15 46.52 46.60 45.98 46.02 0.5M
2025-08-14 46.75 46.75 46.26 46.44 1.2M
2025-08-13 46.87 47.15 46.39 47.11 1.6M
2025-08-12 45.80 46.64 45.69 46.61 2.2M
2025-08-11 45.85 45.85 45.30 45.50 1.0M
2025-08-08 45.73 46.05 45.62 45.75 0.7M
2025-08-07 45.91 46.00 45.32 45.57 1.0M
2025-08-06 45.41 45.43 44.99 45.28 0.8M
2025-08-05 45.50 45.66 44.95 45.54 1.0M
2025-08-04 45.34 45.50 45.19 45.40 0.6M
2025-08-01 44.95 45.19 44.28 45.01 1.1M
2025-07-31 45.76 46.07 45.44 45.69 1.5M
2025-07-30 46.41 46.51 45.84 46.07 0.8M
2025-07-29 46.72 46.78 46.14 46.37 0.9M
2025-07-28 46.97 46.97 46.54 46.66 1.0M
2025-07-25 46.28 46.90 46.21 46.86 0.9M
2025-07-24 46.17 46.37 46.01 46.10 0.7M
2025-07-23 45.80 46.18 45.80 46.15 1.6M
2025-07-22 45.20 45.63 44.85 45.56 0.8M
2025-07-21 45.62 45.67 45.12 45.14 1.1M
2025-07-18 45.65 45.69 45.21 45.43 0.9M
2025-07-17 44.80 45.45 44.75 45.38 1.1M
2025-07-16 44.65 44.67 43.87 44.59 1.2M
2025-07-15 45.17 45.19 44.47 44.48 0.8M
2025-07-14 44.85 45.04 44.67 44.96 0.6M
2025-07-11 44.84 45.04 44.74 44.96 0.6M
2025-07-10 44.85 45.34 44.78 45.09 0.9M
2025-07-09 44.71 44.88 44.34 44.85 0.9M
2025-07-08 44.46 44.66 44.19 44.49 0.7M
2025-07-07 44.63 44.85 44.12 44.39 0.9M
2025-07-03 44.65 44.88 44.58 44.80 0.6M
2025-07-02 44.04 44.52 43.91 44.49 1.1M
2025-07-01 43.40 44.35 43.32 44.02 1.1M
2025-06-30 43.80 43.80 43.46 43.58 0.8M
2025-06-27 43.43 43.91 43.38 43.68 0.6M
2025-06-26 42.93 43.41 42.91 43.36 0.6M
2025-06-25 43.21 43.33 42.68 42.77 0.6M
2025-06-24 42.96 43.20 42.65 43.14 2.2M
2025-06-23 41.93 42.63 41.65 42.59 0.8M
2025-06-20 42.33 42.40 41.79 41.97 0.6M
2025-06-18 42.03 42.51 42.01 42.07 0.7M
2025-06-17 42.21 42.43 41.99 42.03 0.7M
2025-06-16 42.34 42.65 42.26 42.39 0.5M
2025-06-13 42.09 42.39 41.79 41.96 0.9M
2025-06-12 42.23 42.65 42.14 42.58 0.5M
2025-06-11 42.67 42.79 42.36 42.51 0.6M
2025-06-10 42.71 42.74 42.35 42.68 0.8M
2025-06-09 42.76 42.89 42.61 42.61 0.5M
2025-06-06 42.64 42.80 42.49 42.63 0.8M
2025-06-05 42.24 42.44 41.95 42.21 1.0M
2025-06-04 42.22 42.41 42.15 42.17 0.8M
2025-06-03 41.50 42.21 41.50 42.16 1.3M
2025-06-02 41.65 41.71 41.04 41.55 0.7M
2025-05-30 41.45 41.64 41.13 41.51 0.7M
2025-05-29 41.89 41.96 41.29 41.63 0.9M
2025-05-28 42.21 42.23 41.53 41.61 1.2M
2025-05-27 41.67 42.12 41.44 42.09 1.2M
2025-05-23 40.64 41.36 40.61 41.20 0.9M
2025-05-22 41.09 41.43 40.88 41.17 0.8M
2025-05-21 41.69 41.98 41.23 41.27 0.7M
2025-05-20 42.13 42.35 41.98 42.11 0.5M
2025-05-19 41.84 42.40 41.81 42.35 0.5M
2025-05-16 42.08 42.43 41.82 42.40 0.7M
2025-05-15 41.63 41.98 41.59 41.89 0.7M
2025-05-14 41.88 41.99 41.68 41.76 0.8M
2025-05-13 41.66 42.29 41.66 41.92 3.4M
2025-05-12 41.71 41.81 41.22 41.56 4.3M
2025-05-09 40.17 40.28 39.85 40.16 1.1M
2025-05-08 39.69 40.42 39.60 40.05 0.9M
2025-05-07 39.44 39.55 39.09 39.32 0.8M
2025-05-06 39.19 39.52 39.09 39.20 0.6M
2025-05-05 39.37 39.87 39.28 39.58 1.0M
2025-05-02 39.33 39.89 39.24 39.66 1.9M
2025-05-01 38.63 39.26 38.56 38.83 0.9M
2025-04-30 37.63 38.46 37.38 38.38 2.0M
2025-04-29 37.81 38.30 37.61 38.14 0.5M
2025-04-28 38.01 38.30 37.57 37.93 0.8M
2025-04-25 37.84 38.10 37.71 37.95 0.5M
2025-04-24 36.87 38.10 36.82 37.99 0.8M
2025-04-23 37.32 38.01 36.77 36.90 0.9M
2025-04-22 35.81 36.38 35.66 36.23 3.7M
2025-04-21 35.96 35.96 34.93 35.30 1.0M
2025-04-17 36.12 36.54 35.98 36.21 1.5M
2025-04-16 36.23 36.48 35.59 36.01 0.8M
2025-04-15 36.53 36.99 36.40 36.48 0.6M
2025-04-14 36.82 36.95 36.26 36.66 0.9M
2025-04-11 35.64 36.52 35.25 36.32 1.3M
2025-04-10 35.97 36.19 34.64 35.72 2.0M
2025-04-09 33.40 37.17 33.34 36.96 1.3M
2025-04-08 35.38 35.58 33.22 33.78 5.3M
2025-04-07 33.31 35.64 32.65 34.33 2.2M
2025-04-04 34.79 35.02 33.54 34.40 2.8M
2025-04-03 36.97 37.10 36.03 36.07 2.4M
2025-04-02 37.53 38.72 37.38 38.63 0.8M
2025-04-01 37.59 38.04 37.26 37.99 0.6M
2025-03-31 37.13 37.90 36.68 37.73 1.6M
2025-03-28 38.43 38.52 37.47 37.61 1.0M
2025-03-27 38.78 38.88 38.32 38.56 0.8M
2025-03-26 39.30 39.50 38.77 38.87 0.9M
2025-03-25 39.33 39.50 39.10 39.34 0.6M
2025-03-24 38.83 39.36 38.72 39.29 0.7M
2025-03-21 38.25 38.31 37.85 38.25 0.7M
2025-03-20 38.62 39.09 38.48 38.71 0.9M
2025-03-19 38.54 39.20 38.40 38.95 2.0M
2025-03-18 38.48 38.58 38.19 38.45 1.1M
2025-03-17 38.19 38.91 38.16 38.69 0.9M
2025-03-14 37.74 38.38 37.66 38.33 1.0M
2025-03-13 37.88 38.00 37.16 37.31 3.3M
2025-03-12 38.25 38.42 37.63 37.94 1.5M
2025-03-11 37.93 38.36 37.56 37.83 1.8M
2025-03-10 38.21 38.51 37.56 37.93 1.5M
2025-03-07 38.59 38.98 37.95 38.84 1.0M
2025-03-06 38.66 39.07 38.38 38.64 1.3M
2025-03-05 38.49 39.19 38.41 39.11 1.4M
2025-03-04 38.66 39.03 37.71 38.28 2.6M
2025-03-03 40.39 40.58 38.91 39.12 1.6M
2025-02-28 39.81 40.21 39.55 40.21 1.4M
2025-02-27 40.21 40.51 39.72 39.73 1.2M
2025-02-26 40.24 40.67 40.07 40.18 0.7M
2025-02-25 39.86 40.21 39.38 39.97 2.0M
2025-02-24 40.65 40.65 39.97 40.04 1.2M
2025-02-21 41.84 41.85 40.31 40.45 1.4M
2025-02-20 42.10 42.14 41.31 41.62 0.9M
2025-02-19 42.06 42.17 41.88 42.06 1.0M
2025-02-18 42.19 42.40 41.95 42.34 1.4M
2025-02-14 41.94 42.10 41.81 41.92 3.8M
2025-02-13 41.66 41.84 41.43 41.79 0.9M
2025-02-12 41.48 41.79 41.18 41.54 1.1M
2025-02-11 41.93 42.21 41.87 42.10 1.1M
2025-02-10 42.14 42.23 41.86 42.12 0.8M
2025-02-07 42.23 42.44 41.58 41.71 2.5M
2025-02-06 42.06 42.19 41.76 42.10 0.9M
2025-02-05 41.79 41.96 41.49 41.83 0.9M
2025-02-04 41.77 41.94 41.58 41.70 1.1M
2025-02-03 41.51 42.01 41.12 41.67 3.0M
2025-01-31 42.73 42.80 42.22 42.29 2.3M
2025-01-30 42.40 42.78 42.26 42.63 1.0M
2025-01-29 42.08 42.50 41.95 42.06 0.9M
2025-01-28 42.25 42.31 41.67 42.03 1.3M
2025-01-27 42.91 42.91 41.86 42.04 1.8M
2025-01-24 43.87 43.89 43.52 43.69 1.3M
2025-01-23 43.71 43.92 43.47 43.81 1.2M
2025-01-22 43.99 44.05 43.68 43.70 1.8M
2025-01-21 43.38 43.83 43.33 43.82 2.1M
2025-01-17 42.94 43.20 42.73 42.89 1.5M
2025-01-16 42.26 42.59 42.04 42.54 1.1M
2025-01-15 42.37 42.50 41.97 42.10 4.2M
2025-01-14 41.03 41.52 41.01 41.45 1.2M
2025-01-13 39.78 40.59 39.66 40.58 1.7M
2025-01-10 40.21 40.24 39.87 40.06 1.9M
2025-01-08 40.36 40.62 39.96 40.61 1.3M
2025-01-07 41.08 41.10 40.32 40.53 2.9M
2025-01-06 41.14 41.43 40.86 40.94 3.7M
2025-01-03 40.46 40.87 40.25 40.81 1.9M
2025-01-02 40.76 40.91 40.04 40.25 3.3M