iShares Future AI & Tech ETF

ARTY
🏛️ usa →
45.05
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 45.65 45.67 45.65 45.67 22.3K
09:31 45.57 45.57 45.57 45.57 0.8K
09:32 45.63 45.63 45.63 45.63 3.4K
09:33 45.59 45.59 45.59 45.59 4.6K
09:34 45.59 45.61 45.59 45.61 7.7K
09:36 45.64 45.64 45.64 45.64 1.3K
09:37 45.61 45.61 45.59 45.59 2.1K
09:38 45.58 45.61 45.56 45.61 11.0K
09:40 45.62 45.64 45.62 45.64 13.3K
09:41 45.64 45.64 45.62 45.62 0.7K
09:42 45.62 45.63 45.61 45.61 6.6K
09:43 45.63 45.63 45.60 45.60 1.8K
09:44 45.58 45.59 45.58 45.59 1.6K
09:45 45.59 45.63 45.59 45.63 1.1K
09:46 45.62 45.64 45.62 45.64 3.5K
09:47 45.64 45.64 45.62 45.62 2.0K
09:48 45.60 45.60 45.58 45.58 1.1K
09:50 45.50 45.50 45.50 45.50 0.5K
09:51 45.44 45.44 45.44 45.44 0.3K
09:52 45.46 45.48 45.46 45.47 1.9K
09:53 45.50 45.52 45.49 45.50 1.9K
09:54 45.51 45.52 45.51 45.52 1.4K
09:55 45.53 45.53 45.53 45.53 0.3K
09:56 45.50 45.50 45.48 45.49 0.7K
09:57 45.50 45.51 45.50 45.51 0.5K
09:58 45.50 45.50 45.50 45.50 0.3K
09:59 45.51 45.51 45.51 45.51 4.4K
10:00 45.51 45.51 45.47 45.47 1.3K
10:01 45.50 45.50 45.50 45.50 0.8K
10:02 45.48 45.48 45.48 45.48 0.6K
10:05 45.53 45.53 45.53 45.53 20.2K
10:06 45.48 45.48 45.46 45.46 5.7K
10:07 45.47 45.47 45.47 45.47 0.3K
10:08 45.49 45.49 45.47 45.47 1.4K
10:09 45.48 45.49 45.48 45.49 0.5K
10:10 45.50 45.50 45.50 45.50 2.7K
10:11 45.48 45.48 45.48 45.48 0.9K
10:14 45.55 45.55 45.55 45.55 1.6K
10:16 45.54 45.54 45.54 45.54 0.7K
10:18 45.57 45.57 45.55 45.56 32.1K
10:19 45.57 45.57 45.57 45.57 1.4K
10:20 45.56 45.56 45.56 45.56 7.5K
10:21 45.53 45.53 45.52 45.52 0.4K
10:22 45.52 45.52 45.52 45.52 3.9K
10:23 45.52 45.52 45.50 45.50 1.1K
10:25 45.50 45.50 45.50 45.50 0.4K
10:26 45.48 45.49 45.47 45.49 1.4K
10:27 45.49 45.49 45.47 45.48 15.9K
10:28 45.50 45.50 45.50 45.50 1.4K
10:32 45.49 45.49 45.46 45.46 2.0K
10:33 45.45 45.45 45.45 45.45 5.0K
10:34 45.44 45.46 45.44 45.46 1.0K
10:35 45.47 45.47 45.47 45.47 0.7K
10:37 45.49 45.49 45.49 45.49 0.2K
10:38 45.48 45.49 45.48 45.49 5.5K
10:40 45.48 45.48 45.48 45.48 0.4K
10:41 45.47 45.47 45.47 45.47 1.0K
10:44 45.47 45.47 45.47 45.47 1.5K
10:45 45.47 45.47 45.47 45.47 1.0K
10:49 45.50 45.50 45.50 45.50 0.5K
10:50 45.51 45.51 45.51 45.51 0.6K
10:51 45.48 45.48 45.48 45.48 1.4K
10:52 45.54 45.54 45.54 45.54 0.4K
10:53 45.52 45.52 45.50 45.50 2.1K
10:54 45.46 45.46 45.46 45.46 0.6K
10:55 45.46 45.46 45.46 45.46 0.4K
10:56 45.46 45.46 45.45 45.46 33.0K
10:57 45.47 45.47 45.46 45.46 5.6K
10:58 45.47 45.49 45.47 45.49 1.0K
10:59 45.47 45.47 45.47 45.47 0.6K
11:01 45.49 45.49 45.46 45.46 4.4K
11:02 45.47 45.47 45.47 45.47 0.1K
11:03 45.47 45.47 45.46 45.46 5.0K
11:04 45.46 45.46 45.45 45.45 0.8K
11:05 45.47 45.47 45.47 45.47 0.7K
11:07 45.47 45.47 45.47 45.47 0.8K
11:08 45.47 45.47 45.47 45.47 0.2K
11:09 45.45 45.45 45.45 45.45 0.7K
11:10 45.45 45.45 45.43 45.43 2.1K
11:11 45.42 45.44 45.42 45.44 30.3K
11:12 45.44 45.45 45.44 45.45 1.0K
11:13 45.47 45.47 45.47 45.47 0.5K
11:14 45.46 45.46 45.46 45.46 0.5K
11:15 45.45 45.45 45.45 45.45 2.3K
11:16 45.46 45.46 45.46 45.46 0.5K
11:17 45.45 45.45 45.44 45.44 3.6K
11:18 45.43 45.44 45.43 45.44 5.9K
11:19 45.45 45.45 45.45 45.45 1.2K
11:20 45.47 45.47 45.47 45.47 0.6K
11:21 45.48 45.48 45.48 45.48 3.7K
11:22 45.49 45.49 45.49 45.49 1.1K
11:23 45.49 45.52 45.49 45.52 4.2K
11:24 45.52 45.52 45.52 45.52 0.1K
11:25 45.52 45.53 45.51 45.51 18.7K
11:26 45.51 45.51 45.51 45.51 3.1K
11:27 45.51 45.51 45.51 45.51 4.3K
11:30 45.50 45.50 45.50 45.50 0.3K
11:32 45.49 45.49 45.49 45.49 0.3K
11:35 45.46 45.47 45.46 45.47 0.5K
11:36 45.48 45.48 45.47 45.47 0.5K
11:37 45.47 45.47 45.47 45.47 29.5K
11:38 45.45 45.45 45.45 45.45 0.3K
11:40 45.45 45.46 45.45 45.46 0.7K
11:43 45.44 45.44 45.44 45.44 0.8K
11:46 45.38 45.38 45.33 45.33 31.0K
11:47 45.34 45.34 45.34 45.34 0.1K
11:48 45.32 45.32 45.32 45.32 1.8K
11:52 45.25 45.25 45.25 45.25 1.2K
11:53 45.29 45.29 45.29 45.29 1.9K
11:54 45.29 45.29 45.29 45.29 1.2K
11:55 45.29 45.29 45.26 45.26 1.4K
11:56 45.25 45.25 45.25 45.25 0.3K
11:57 45.22 45.22 45.22 45.22 0.5K
11:58 45.19 45.20 45.18 45.18 18.8K
11:59 45.18 45.18 45.18 45.18 0.9K
12:01 45.21 45.21 45.21 45.21 0.4K
12:02 45.18 45.18 45.18 45.18 0.6K
12:05 45.18 45.19 45.16 45.16 1.8K
12:07 45.14 45.14 45.14 45.14 0.6K
12:08 45.12 45.12 45.12 45.11 0.2K
12:09 45.11 45.12 45.08 45.08 8.8K
12:10 45.08 45.08 45.06 45.06 0.6K
12:11 45.04 45.04 45.04 45.04 1.2K
12:12 45.02 45.02 45.02 45.02 1.1K
12:13 45.03 45.06 45.03 45.06 1.6K
12:15 45.07 45.07 45.07 45.07 0.4K
12:17 45.07 45.07 45.07 45.07 0.2K
12:18 45.12 45.12 45.12 45.12 0.5K
12:19 45.14 45.14 45.14 45.14 0.5K
12:21 45.17 45.18 45.17 45.18 0.3K
12:23 45.22 45.23 45.22 45.23 3.0K
12:26 45.24 45.24 45.24 45.24 0.4K
12:30 45.29 45.29 45.29 45.29 0.5K
12:31 45.26 45.26 45.26 45.26 0.4K
12:33 45.26 45.26 45.26 45.26 0.5K
12:35 45.25 45.25 45.25 45.25 0.4K
12:37 45.28 45.28 45.28 45.28 0.3K
12:38 45.27 45.27 45.27 45.27 0.2K
12:39 45.28 45.28 45.28 45.28 0.6K
12:44 45.28 45.28 45.28 45.28 0.3K
12:45 45.28 45.28 45.26 45.26 2.6K
12:46 45.27 45.27 45.26 45.26 0.8K
12:48 45.28 45.28 45.28 45.28 0.3K
12:49 45.28 45.28 45.28 45.28 2.6K
12:50 45.27 45.27 45.27 45.27 1.5K
12:52 45.28 45.28 45.28 45.28 0.2K
12:54 45.26 45.26 45.26 45.26 0.3K
12:58 45.27 45.27 45.27 45.27 0.4K
13:01 45.28 45.28 45.28 45.28 5.6K
13:02 45.30 45.30 45.30 45.30 0.2K
13:03 45.30 45.30 45.27 45.29 2.4K
13:06 45.31 45.31 45.31 45.31 0.9K
13:07 45.36 45.37 45.35 45.37 85.9K
13:08 45.36 45.39 45.36 45.39 1.8K
13:10 45.41 45.43 45.41 45.43 1.7K
13:11 45.43 45.43 45.43 45.43 0.1K
13:12 45.43 45.43 45.43 45.43 0.3K
13:13 45.43 45.43 45.43 45.43 0.4K
13:14 45.40 45.40 45.40 45.40 0.5K
13:15 45.37 45.37 45.37 45.37 1.1K
13:18 45.35 45.35 45.35 45.35 7.9K
13:19 45.37 45.37 45.37 45.37 0.4K
13:20 45.36 45.36 45.36 45.36 3.3K
13:22 45.35 45.35 45.35 45.35 1.2K
13:23 45.36 45.37 45.36 45.37 3.2K
13:24 45.39 45.39 45.39 45.39 0.4K
13:26 45.36 45.36 45.36 45.36 1.2K
13:28 45.41 45.41 45.41 45.41 0.2K
13:29 45.42 45.42 45.42 45.42 0.2K
13:30 45.41 45.41 45.41 45.41 3.1K
13:31 45.44 45.44 45.44 45.44 0.6K
13:32 45.43 45.43 45.43 45.43 0.7K
13:33 45.44 45.44 45.44 45.44 0.3K
13:34 45.46 45.46 45.46 45.46 0.7K
13:35 45.46 45.46 45.45 45.45 1.1K
13:36 45.43 45.43 45.43 45.43 4.7K
13:37 45.44 45.44 45.44 45.44 1.4K
13:38 45.44 45.44 45.44 45.44 0.5K
13:39 45.40 45.41 45.40 45.41 0.4K
13:41 45.40 45.41 45.40 45.41 0.3K
13:42 45.41 45.41 45.41 45.41 0.7K
13:43 45.41 45.41 45.40 45.40 0.5K
13:44 45.40 45.40 45.40 45.40 0.5K
13:45 45.40 45.40 45.40 45.40 1.5K
13:47 45.36 45.36 45.36 45.36 1.4K
13:48 45.35 45.35 45.35 45.35 0.7K
13:49 45.35 45.35 45.35 45.35 0.2K
13:51 45.38 45.38 45.38 45.38 4.8K
13:52 45.38 45.39 45.38 45.39 1.7K
14:00 45.41 45.41 45.41 45.41 1.5K
14:01 45.40 45.40 45.40 45.40 1.5K
14:07 45.40 45.40 45.40 45.40 0.4K
14:10 45.36 45.36 45.36 45.36 0.3K
14:11 45.31 45.33 45.31 45.33 15.8K
14:12 45.33 45.33 45.33 45.33 1.9K
14:13 45.37 45.37 45.34 45.34 1.6K
14:15 45.38 45.40 45.38 45.40 1.6K
14:16 45.40 45.40 45.39 45.39 0.6K
14:17 45.38 45.38 45.38 45.38 0.1K
14:18 45.39 45.40 45.38 45.40 83.9K
14:19 45.40 45.40 45.40 45.40 1.0K
14:20 45.39 45.39 45.38 45.38 0.7K
14:21 45.37 45.37 45.37 45.37 0.2K
14:22 45.36 45.36 45.36 45.36 0.3K
14:24 45.35 45.35 45.35 45.35 0.4K
14:25 45.34 45.35 45.34 45.35 1.8K
14:26 45.35 45.35 45.33 45.33 0.5K
14:27 45.34 45.34 45.33 45.34 3.2K
14:28 45.34 45.34 45.34 45.34 1.2K
14:29 45.34 45.34 45.34 45.34 0.3K
14:30 45.34 45.34 45.34 45.34 1.1K
14:31 45.33 45.33 45.33 45.33 1.3K
14:32 45.32 45.33 45.32 45.33 4.1K
14:35 45.35 45.37 45.35 45.37 1.2K
14:36 45.37 45.37 45.37 45.37 1.2K
14:37 45.38 45.38 45.38 45.38 0.2K
14:38 45.39 45.39 45.39 45.39 0.9K
14:39 45.40 45.40 45.40 45.40 0.5K
14:40 45.39 45.40 45.39 45.40 0.4K
14:42 45.38 45.38 45.38 45.38 0.1K
14:43 45.39 45.39 45.39 45.39 0.2K
14:44 45.38 45.38 45.38 45.38 0.2K
14:45 45.39 45.40 45.38 45.40 2.3K
14:46 45.40 45.40 45.40 45.40 0.3K
14:47 45.40 45.40 45.40 45.40 0.3K
14:48 45.40 45.40 45.40 45.40 0.8K
14:49 45.38 45.38 45.38 45.38 3.2K
14:50 45.38 45.38 45.38 45.38 0.6K
14:51 45.37 45.37 45.37 45.37 1.4K
14:52 45.38 45.38 45.38 45.38 0.6K
14:53 45.40 45.41 45.40 45.41 3.4K
14:54 45.41 45.42 45.41 45.42 0.5K
14:56 45.43 45.43 45.42 45.42 0.5K
14:57 45.43 45.43 45.42 45.42 0.3K
14:59 45.41 45.41 45.41 45.41 0.2K
15:00 45.43 45.43 45.41 45.40 1.9K
15:01 45.41 45.42 45.41 45.41 0.8K
15:02 45.40 45.40 45.40 45.40 0.3K
15:03 45.42 45.42 45.42 45.42 1.6K
15:04 45.42 45.42 45.42 45.42 0.2K
15:05 45.42 45.42 45.42 45.42 0.4K
15:06 45.42 45.42 45.42 45.42 1.0K
15:07 45.41 45.41 45.41 45.41 2.4K
15:08 45.41 45.41 45.41 45.41 1.7K
15:09 45.40 45.40 45.40 45.40 0.2K
15:11 45.41 45.42 45.41 45.42 1.4K
15:12 45.41 45.41 45.41 45.41 0.1K
15:13 45.42 45.42 45.40 45.40 1.4K
15:14 45.40 45.40 45.40 45.40 0.3K
15:15 45.39 45.39 45.38 45.38 0.3K
15:16 45.38 45.38 45.38 45.38 1.1K
15:20 45.39 45.39 45.39 45.39 0.4K
15:21 45.39 45.39 45.39 45.39 0.3K
15:22 45.38 45.38 45.38 45.38 3.3K
15:23 45.39 45.39 45.36 45.36 328.6K
15:24 45.36 45.37 45.36 45.37 22.5K
15:26 45.37 45.37 45.37 45.37 1.0K
15:27 45.36 45.37 45.36 45.36 5.3K
15:28 45.36 45.36 45.35 45.35 0.5K
15:29 45.36 45.36 45.35 45.35 8.0K
15:30 45.36 45.36 45.35 45.35 3.2K
15:31 45.35 45.36 45.34 45.36 11.3K
15:32 45.36 45.36 45.35 45.36 16.8K
15:33 45.36 45.36 45.35 45.36 2.1K
15:34 45.36 45.36 45.36 45.36 0.2K
15:35 45.35 45.35 45.35 45.35 0.4K
15:36 45.33 45.33 45.31 45.31 4.4K
15:37 45.32 45.32 45.31 45.32 0.8K
15:38 45.32 45.32 45.32 45.32 5.6K
15:39 45.32 45.32 45.32 45.32 0.8K
15:40 45.33 45.33 45.33 45.33 0.9K
15:41 45.35 45.35 45.34 45.34 0.6K
15:42 45.33 45.33 45.33 45.33 1.0K
15:43 45.33 45.33 45.33 45.33 1.9K
15:44 45.33 45.33 45.33 45.33 0.3K
15:45 45.32 45.32 45.30 45.30 5.5K
15:46 45.30 45.31 45.30 45.31 3.2K
15:47 45.32 45.33 45.32 45.33 2.8K
15:49 45.34 45.34 45.34 45.34 0.8K
15:50 45.33 45.33 45.30 45.31 2.8K
15:52 45.32 45.32 45.32 45.32 0.6K
15:53 45.33 45.33 45.33 45.33 0.5K
15:54 45.34 45.34 45.34 45.33 0.9K
15:55 45.34 45.34 45.29 45.29 8.1K
15:56 45.29 45.29 45.29 45.29 1.7K
15:57 45.27 45.30 45.27 45.30 25.0K
15:58 45.30 45.30 45.30 45.30 0.9K
15:59 45.32 45.32 45.30 45.30 8.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 45.03 45.09 44.63 45.05 0.4M
2025-09-25 44.75 45.25 44.30 45.09 0.6M
2025-09-24 45.72 45.72 45.01 45.30 1.3M
2025-09-23 46.34 46.38 45.44 45.68 1.1M
2025-09-22 45.51 46.27 45.46 46.16 0.5M
2025-09-19 45.57 45.60 45.30 45.57 0.6M
2025-09-18 44.96 45.45 44.77 45.39 0.9M
2025-09-17 44.59 44.61 43.82 44.37 0.6M
2025-09-16 44.99 44.99 44.48 44.63 0.4M
2025-09-15 44.40 44.79 44.31 44.79 0.4M
2025-09-12 44.56 44.56 44.13 44.22 0.3M
2025-09-11 44.72 44.73 44.41 44.52 0.6M
2025-09-10 44.42 44.74 44.16 44.30 0.6M
2025-09-09 43.30 43.58 43.06 43.55 0.2M
2025-09-08 43.13 43.22 42.98 43.08 0.4M
2025-09-05 43.16 43.21 42.20 42.73 0.8M
2025-09-04 42.27 42.55 41.95 42.55 0.4M
2025-09-03 42.32 42.35 41.92 42.16 0.2M
2025-09-02 41.53 42.11 41.34 42.11 0.5M
2025-08-29 43.15 43.16 42.45 42.68 0.4M
2025-08-28 43.04 43.68 43.04 43.45 0.4M
2025-08-27 42.49 42.82 42.35 42.79 0.4M
2025-08-26 41.85 42.12 41.85 42.07 0.3M
2025-08-25 41.98 42.02 41.68 41.76 0.8M
2025-08-22 41.27 42.35 41.12 42.03 0.6M
2025-08-21 41.32 41.44 41.03 41.29 0.6M
2025-08-20 41.57 41.57 40.57 41.34 0.7M
2025-08-19 42.86 42.86 41.85 41.94 0.7M
2025-08-18 42.76 43.01 42.65 43.00 0.6M
2025-08-15 42.94 42.94 42.55 42.86 0.3M
2025-08-14 42.85 43.07 42.66 42.88 0.4M
2025-08-13 43.33 43.45 42.86 43.19 0.6M
2025-08-12 42.52 43.06 42.31 43.04 0.7M
2025-08-11 42.59 42.89 42.26 42.39 0.4M
2025-08-08 42.64 42.92 42.43 42.51 0.6M
2025-08-07 43.07 43.17 42.11 42.50 0.4M
2025-08-06 42.32 42.57 42.03 42.57 0.7M
2025-08-05 43.21 43.28 42.43 42.67 0.7M
2025-08-04 42.78 43.14 42.64 43.13 0.5M
2025-08-01 42.56 42.65 41.82 42.26 0.7M
2025-07-31 44.42 44.46 43.39 43.45 0.7M
2025-07-30 43.79 44.01 43.39 43.79 0.5M
2025-07-29 43.71 44.12 43.48 43.65 1.0M
2025-07-28 43.17 43.47 43.11 43.47 0.9M
2025-07-25 42.65 43.08 42.57 43.04 0.4M
2025-07-24 42.59 42.70 42.30 42.62 0.3M
2025-07-23 42.35 42.66 42.30 42.65 0.6M
2025-07-22 42.31 42.31 41.40 41.95 0.3M
2025-07-21 42.35 42.62 42.20 42.28 0.3M
2025-07-18 42.44 42.44 42.12 42.25 0.4M
2025-07-17 41.99 42.35 41.90 42.30 0.3M
2025-07-16 41.83 41.86 41.08 41.83 0.3M
2025-07-15 41.84 41.94 41.65 41.73 0.3M
2025-07-14 41.12 41.40 40.89 41.28 0.3M
2025-07-11 41.14 41.42 41.04 41.19 0.3M
2025-07-10 41.85 41.85 40.96 41.38 0.4M
2025-07-09 41.40 41.74 41.19 41.67 0.5M
2025-07-08 41.20 41.32 40.98 41.21 0.3M
2025-07-07 41.15 41.15 40.68 40.92 0.4M
2025-07-03 41.01 41.39 41.01 41.30 0.2M
2025-07-02 40.32 40.75 40.25 40.70 0.5M
2025-07-01 40.85 40.85 39.97 40.42 0.4M
2025-06-30 41.00 41.13 40.82 41.00 0.3M
2025-06-27 40.92 40.92 40.30 40.64 0.2M
2025-06-26 40.34 40.77 40.14 40.71 0.3M
2025-06-25 39.98 40.18 39.88 40.04 0.3M
2025-06-24 39.15 39.67 39.06 39.66 0.4M
2025-06-23 38.25 38.65 37.93 38.56 0.2M
2025-06-20 39.07 39.09 38.30 38.44 0.3M
2025-06-18 38.82 39.09 38.63 38.76 0.4M
2025-06-17 38.87 39.11 38.56 38.63 0.2M
2025-06-16 38.43 39.07 38.41 38.95 0.3M
2025-06-13 38.04 38.34 37.78 37.90 0.3M
2025-06-12 38.31 38.78 38.27 38.63 0.2M
2025-06-11 38.63 38.73 38.23 38.43 0.4M
2025-06-10 38.47 38.50 38.06 38.33 0.2M
2025-06-09 38.26 38.61 38.17 38.39 0.2M
2025-06-06 38.15 38.27 37.95 38.14 0.1M
2025-06-05 38.22 38.37 37.51 37.69 0.2M
2025-06-04 37.84 38.04 37.56 37.95 0.3M
2025-06-03 37.35 37.75 37.18 37.67 0.4M
2025-06-02 36.71 37.14 36.42 37.10 0.2M
2025-05-30 36.86 36.88 36.09 36.82 0.2M
2025-05-29 37.64 37.64 36.80 36.89 0.3M
2025-05-28 37.14 37.20 36.85 36.91 0.1M
2025-05-27 36.84 37.24 36.64 37.14 0.3M
2025-05-23 35.86 36.34 35.72 36.14 0.3M
2025-05-22 36.18 36.67 36.10 36.36 0.1M
2025-05-21 36.49 36.99 35.96 36.12 0.4M
2025-05-20 36.76 36.80 36.48 36.78 0.2M
2025-05-19 36.35 36.94 36.28 36.82 0.2M
2025-05-16 36.93 37.09 36.71 37.08 0.2M
2025-05-15 36.90 37.14 36.52 36.81 0.2M
2025-05-14 37.23 37.37 36.81 37.14 0.3M
2025-05-13 35.89 36.86 35.81 36.67 0.3M
2025-05-12 35.71 35.78 35.29 35.76 0.4M
2025-05-09 34.46 34.51 33.89 34.08 0.1M
2025-05-08 34.20 34.71 34.14 34.40 0.3M
2025-05-07 33.35 33.78 33.16 33.70 0.1M
2025-05-06 33.32 33.79 33.21 33.62 0.1M
2025-05-05 33.76 34.14 33.60 33.88 0.2M
2025-05-02 33.72 34.14 33.64 33.95 0.3M
2025-05-01 33.21 33.58 33.00 33.09 0.2M
2025-04-30 31.62 32.46 31.38 32.36 0.2M
2025-04-29 32.36 32.64 32.28 32.55 0.1M
2025-04-28 32.31 32.55 31.90 32.41 0.2M
2025-04-25 32.00 32.56 31.89 32.47 0.3M
2025-04-24 30.91 31.97 30.88 31.94 0.2M
2025-04-23 31.06 31.50 30.56 30.71 0.6M
2025-04-22 29.35 29.83 29.16 29.61 0.2M
2025-04-21 29.46 29.46 28.56 28.97 0.2M
2025-04-17 30.10 30.18 29.60 29.80 0.4M
2025-04-16 29.97 30.38 29.36 29.95 0.2M
2025-04-15 30.78 31.13 30.71 30.80 0.4M
2025-04-14 31.27 31.36 30.40 30.69 0.4M
2025-04-11 29.98 30.52 29.55 30.47 0.2M
2025-04-10 30.74 30.74 29.09 29.94 0.6M
2025-04-09 27.90 31.76 27.77 31.52 0.5M
2025-04-08 29.65 29.77 27.42 27.85 0.5M
2025-04-07 26.41 29.45 26.31 28.27 0.9M
2025-04-04 28.76 28.89 27.46 27.86 0.9M
2025-04-03 30.53 30.81 29.88 29.96 0.7M
2025-04-02 31.19 32.50 31.19 32.22 0.2M
2025-04-01 31.36 31.81 31.05 31.81 0.3M
2025-03-31 30.93 31.52 30.54 31.45 0.3M
2025-03-28 32.44 32.61 31.63 31.74 0.3M
2025-03-27 33.05 33.16 32.61 32.64 0.2M
2025-03-26 34.41 34.43 33.29 33.46 0.5M
2025-03-25 34.76 34.87 34.52 34.65 0.2M
2025-03-24 34.45 34.78 34.34 34.73 0.1M
2025-03-21 33.32 33.91 33.11 33.89 0.1M
2025-03-20 33.60 34.11 33.56 33.74 0.2M
2025-03-19 33.62 34.41 33.41 34.06 0.2M
2025-03-18 34.01 34.01 33.37 33.51 0.2M
2025-03-17 34.01 34.52 33.96 34.29 0.2M
2025-03-14 33.49 34.02 33.36 33.97 0.4M
2025-03-13 33.57 33.57 32.75 32.94 0.4M
2025-03-12 34.11 34.22 33.39 33.80 0.7M
2025-03-11 32.78 33.70 32.69 33.25 0.7M
2025-03-10 33.42 33.53 32.40 32.73 0.6M
2025-03-07 33.63 34.23 32.97 34.17 0.4M
2025-03-06 34.11 34.58 33.47 33.59 0.4M
2025-03-05 34.85 35.40 34.50 35.27 0.3M
2025-03-04 33.99 35.44 33.64 34.68 0.5M
2025-03-03 36.30 36.30 34.20 34.53 0.4M
2025-02-28 35.56 36.09 35.15 35.99 0.2M
2025-02-27 38.04 38.04 35.93 36.01 0.5M
2025-02-26 37.75 38.20 37.45 37.68 0.3M
2025-02-25 37.52 37.52 36.51 36.93 0.2M
2025-02-24 38.84 38.84 37.62 37.81 0.3M
2025-02-21 40.54 40.54 38.82 38.90 0.3M
2025-02-20 40.66 40.66 39.74 40.39 0.2M
2025-02-19 41.20 41.46 40.69 40.99 0.3M
2025-02-18 41.10 41.28 40.82 41.22 0.4M
2025-02-14 40.53 40.79 40.31 40.79 0.2M
2025-02-13 40.16 40.56 39.93 40.55 0.2M
2025-02-12 39.72 40.17 39.62 40.05 0.4M
2025-02-11 40.32 40.55 40.01 40.19 0.3M
2025-02-10 40.22 40.78 40.14 40.73 0.2M
2025-02-07 40.41 40.61 39.75 39.88 0.3M
2025-02-06 40.09 40.33 39.75 40.14 0.2M
2025-02-05 39.48 40.04 39.30 40.03 0.3M
2025-02-04 39.00 39.50 38.91 39.49 0.3M
2025-02-03 37.84 38.67 37.66 38.40 0.4M
2025-01-31 39.18 39.64 38.79 38.87 0.3M
2025-01-30 38.70 39.03 38.59 38.91 0.3M
2025-01-29 38.28 38.38 37.85 38.11 0.4M
2025-01-28 37.51 38.14 36.78 38.12 0.5M
2025-01-27 37.70 38.17 36.71 37.17 1.1M
2025-01-24 40.98 40.98 40.40 40.58 0.7M
2025-01-23 40.19 40.71 40.04 40.71 0.4M
2025-01-22 40.37 40.63 40.27 40.49 0.7M
2025-01-21 39.50 39.86 39.08 39.68 0.6M
2025-01-17 39.02 39.02 38.66 38.91 0.2M
2025-01-16 38.45 38.73 38.25 38.36 0.3M
2025-01-15 38.22 38.35 37.91 38.13 0.2M
2025-01-14 37.54 37.83 37.23 37.50 0.1M
2025-01-13 37.14 37.34 36.75 37.33 0.2M
2025-01-10 37.70 38.09 37.47 37.81 0.5M
2025-01-08 38.23 38.23 37.60 38.03 0.3M
2025-01-07 39.31 39.31 38.05 38.26 0.2M
2025-01-06 38.95 39.38 38.89 39.09 0.3M
2025-01-03 37.47 38.18 37.46 38.16 0.1M
2025-01-02 37.24 37.64 36.91 37.22 0.1M