Global X Artificial Intelligence & Technology ETF

AIQ
🏛️ usa →
48.92
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 49.17 49.20 49.17 49.18 63.4K
09:31 49.19 49.24 49.19 49.21 11.4K
09:32 49.22 49.24 49.22 49.22 9.8K
09:33 49.24 49.25 49.22 49.22 1.2K
09:34 49.24 49.24 49.22 49.22 2.5K
09:35 49.21 49.21 49.19 49.19 9.0K
09:36 49.20 49.23 49.20 49.23 1.2K
09:37 49.24 49.24 49.24 49.24 1.5K
09:38 49.25 49.25 49.23 49.23 1.3K
09:39 49.23 49.23 49.21 49.20 2.9K
09:40 49.20 49.21 49.20 49.20 3.7K
09:41 49.18 49.18 49.16 49.17 8.8K
09:42 49.17 49.19 49.17 49.19 4.6K
09:43 49.19 49.19 49.18 49.18 3.4K
09:44 49.18 49.18 49.18 49.18 2.0K
09:45 49.19 49.20 49.19 49.19 3.4K
09:46 49.19 49.20 49.19 49.20 1.9K
09:47 49.21 49.21 49.19 49.20 1.4K
09:48 49.21 49.25 49.21 49.25 6.0K
09:49 49.25 49.27 49.25 49.27 4.6K
09:50 49.27 49.28 49.27 49.27 7.0K
09:51 49.27 49.28 49.27 49.28 4.8K
09:52 49.29 49.29 49.27 49.28 3.4K
09:53 49.28 49.30 49.28 49.30 4.3K
09:54 49.30 49.30 49.30 49.30 1.9K
09:55 49.31 49.32 49.31 49.32 7.0K
09:56 49.30 49.31 49.30 49.31 2.2K
09:57 49.30 49.30 49.29 49.29 1.2K
09:58 49.29 49.29 49.27 49.29 4.5K
09:59 49.30 49.30 49.30 49.30 1.2K
10:00 49.29 49.29 49.28 49.28 3.0K
10:01 49.27 49.30 49.27 49.30 4.1K
10:02 49.30 49.32 49.30 49.32 6.6K
10:03 49.31 49.32 49.31 49.32 1.0K
10:04 49.32 49.32 49.30 49.30 0.7K
10:05 49.31 49.31 49.31 49.31 1.1K
10:06 49.31 49.33 49.31 49.33 1.6K
10:07 49.34 49.34 49.34 49.34 0.4K
10:08 49.34 49.34 49.34 49.34 0.7K
10:09 49.34 49.34 49.33 49.34 1.8K
10:10 49.34 49.34 49.32 49.33 3.3K
10:11 49.31 49.31 49.29 49.30 6.2K
10:12 49.30 49.30 49.30 49.30 0.4K
10:13 49.28 49.30 49.28 49.30 4.3K
10:14 49.29 49.29 49.29 49.29 0.8K
10:15 49.27 49.29 49.27 49.28 1.7K
10:16 49.29 49.31 49.29 49.31 2.1K
10:17 49.31 49.31 49.31 49.31 2.2K
10:18 49.32 49.32 49.31 49.31 2.1K
10:19 49.31 49.31 49.31 49.31 0.8K
10:20 49.31 49.34 49.31 49.34 2.7K
10:21 49.33 49.33 49.33 49.33 0.9K
10:22 49.35 49.35 49.34 49.35 2.1K
10:23 49.35 49.35 49.35 49.35 1.4K
10:24 49.36 49.36 49.35 49.35 1.9K
10:25 49.34 49.34 49.34 49.34 1.5K
10:26 49.34 49.34 49.34 49.34 0.8K
10:27 49.35 49.35 49.34 49.35 2.3K
10:28 49.36 49.36 49.36 49.36 0.6K
10:29 49.36 49.38 49.35 49.38 2.1K
10:30 49.37 49.38 49.37 49.38 0.6K
10:31 49.37 49.38 49.36 49.36 3.9K
10:32 49.36 49.36 49.36 49.36 0.5K
10:33 49.36 49.36 49.36 49.36 3.0K
10:34 49.37 49.37 49.37 49.37 2.7K
10:35 49.37 49.37 49.37 49.37 1.4K
10:36 49.38 49.38 49.38 49.38 1.3K
10:37 49.36 49.38 49.36 49.38 0.6K
10:38 49.37 49.38 49.37 49.38 6.4K
10:39 49.38 49.40 49.38 49.40 2.1K
10:40 49.40 49.40 49.40 49.40 0.6K
10:41 49.42 49.42 49.42 49.42 2.4K
10:42 49.42 49.43 49.42 49.43 1.6K
10:43 49.43 49.43 49.43 49.43 0.8K
10:44 49.43 49.44 49.43 49.43 2.3K
10:45 49.42 49.43 49.42 49.43 1.0K
10:46 49.43 49.43 49.42 49.42 3.0K
10:47 49.42 49.42 49.41 49.41 1.9K
10:48 49.42 49.42 49.42 49.42 0.5K
10:49 49.43 49.43 49.43 49.42 1.3K
10:50 49.43 49.44 49.43 49.44 1.5K
10:51 49.44 49.45 49.44 49.45 4.1K
10:52 49.44 49.44 49.43 49.43 1.0K
10:53 49.44 49.44 49.44 49.44 2.6K
10:54 49.43 49.43 49.43 49.43 1.3K
10:55 49.43 49.43 49.42 49.42 1.6K
10:56 49.43 49.43 49.43 49.43 2.4K
10:57 49.43 49.43 49.43 49.43 0.4K
10:58 49.44 49.44 49.43 49.43 3.3K
10:59 49.44 49.44 49.42 49.42 2.5K
11:00 49.42 49.44 49.42 49.44 1.3K
11:01 49.44 49.45 49.44 49.45 1.7K
11:02 49.44 49.44 49.42 49.42 1.4K
11:03 49.42 49.42 49.42 49.42 1.2K
11:04 49.43 49.43 49.42 49.42 3.3K
11:05 49.41 49.41 49.41 49.41 4.0K
11:06 49.40 49.41 49.40 49.41 1.1K
11:07 49.41 49.41 49.40 49.41 2.7K
11:08 49.42 49.42 49.42 49.42 0.6K
11:09 49.43 49.43 49.43 49.43 2.3K
11:11 49.42 49.42 49.40 49.40 1.2K
11:12 49.42 49.42 49.41 49.42 6.5K
11:13 49.41 49.41 49.41 49.41 3.6K
11:14 49.39 49.40 49.38 49.38 2.4K
11:15 49.39 49.40 49.39 49.39 3.8K
11:16 49.39 49.40 49.39 49.40 2.0K
11:17 49.40 49.40 49.40 49.40 1.1K
11:19 49.40 49.41 49.39 49.41 3.9K
11:20 49.41 49.43 49.41 49.43 2.2K
11:21 49.41 49.42 49.41 49.42 1.6K
11:22 49.43 49.43 49.43 49.43 0.4K
11:23 49.44 49.45 49.44 49.45 2.7K
11:24 49.45 49.45 49.45 49.45 3.8K
11:25 49.45 49.45 49.45 49.45 0.8K
11:26 49.44 49.46 49.44 49.46 8.7K
11:27 49.46 49.46 49.46 49.46 1.0K
11:28 49.46 49.47 49.46 49.47 1.4K
11:29 49.46 49.47 49.46 49.47 8.6K
11:30 49.47 49.47 49.47 49.47 12.0K
11:31 49.47 49.48 49.47 49.48 3.3K
11:32 49.48 49.49 49.48 49.48 16.1K
11:33 49.48 49.48 49.47 49.47 8.9K
11:34 49.47 49.47 49.44 49.45 23.3K
11:35 49.45 49.46 49.44 49.44 29.0K
11:36 49.45 49.45 49.44 49.44 6.0K
11:37 49.44 49.45 49.44 49.45 19.5K
11:38 49.45 49.47 49.45 49.47 4.1K
11:39 49.47 49.47 49.45 49.46 35.8K
11:40 49.46 49.46 49.45 49.45 12.9K
11:41 49.45 49.45 49.45 49.45 9.8K
11:42 49.46 49.47 49.44 49.44 9.3K
11:43 49.46 49.46 49.45 49.46 31.2K
11:44 49.46 49.46 49.46 49.46 2.5K
11:45 49.46 49.46 49.46 49.46 17.5K
11:46 49.46 49.47 49.46 49.47 14.9K
11:47 49.46 49.48 49.46 49.48 68.4K
11:49 49.48 49.49 49.48 49.49 19.3K
11:50 49.49 49.50 49.49 49.49 20.0K
11:51 49.48 49.48 49.48 49.48 21.7K
11:52 49.48 49.48 49.47 49.48 12.8K
11:53 49.48 49.48 49.47 49.46 7.0K
11:54 49.47 49.48 49.47 49.47 26.7K
11:55 49.47 49.47 49.46 49.46 14.4K
11:56 49.46 49.46 49.45 49.45 9.0K
11:57 49.44 49.46 49.44 49.46 18.4K
11:58 49.46 49.46 49.45 49.44 10.3K
11:59 49.45 49.45 49.45 49.45 5.0K
12:00 49.47 49.47 49.47 49.47 6.8K
12:01 49.47 49.47 49.47 49.47 7.5K
12:02 49.48 49.48 49.47 49.47 28.8K
12:03 49.47 49.47 49.47 49.46 14.7K
12:04 49.47 49.48 49.47 49.47 18.1K
12:05 49.46 49.47 49.45 49.45 7.2K
12:06 49.46 49.48 49.46 49.48 23.4K
12:07 49.48 49.49 49.48 49.49 17.3K
12:08 49.49 49.51 49.49 49.50 13.9K
12:09 49.51 49.52 49.51 49.52 19.7K
12:10 49.52 49.53 49.52 49.53 5.7K
12:11 49.54 49.54 49.53 49.53 21.9K
12:12 49.55 49.55 49.53 49.55 17.9K
12:13 49.55 49.55 49.53 49.54 13.3K
12:14 49.54 49.54 49.53 49.54 17.6K
12:15 49.55 49.55 49.55 49.54 1.4K
12:16 49.55 49.56 49.55 49.56 27.2K
12:17 49.56 49.56 49.55 49.55 19.6K
12:18 49.56 49.58 49.56 49.57 14.9K
12:19 49.57 49.57 49.56 49.55 17.1K
12:20 49.54 49.57 49.54 49.56 10.2K
12:21 49.57 49.57 49.57 49.57 9.5K
12:22 49.57 49.57 49.57 49.57 16.3K
12:23 49.57 49.57 49.54 49.54 16.3K
12:24 49.54 49.55 49.54 49.55 10.2K
12:25 49.56 49.56 49.56 49.56 5.5K
12:26 49.56 49.57 49.56 49.57 10.3K
12:27 49.57 49.57 49.56 49.56 20.6K
12:28 49.58 49.58 49.57 49.58 12.9K
12:29 49.59 49.59 49.59 49.59 12.1K
12:30 49.59 49.59 49.57 49.57 13.7K
12:31 49.57 49.58 49.57 49.58 7.8K
12:32 49.58 49.58 49.58 49.58 15.8K
12:33 49.57 49.57 49.57 49.57 1.9K
12:34 49.58 49.60 49.58 49.60 14.9K
12:35 49.60 49.60 49.59 49.59 15.2K
12:36 49.58 49.60 49.58 49.60 8.0K
12:37 49.61 49.61 49.60 49.60 10.4K
12:38 49.61 49.61 49.61 49.61 12.2K
12:39 49.61 49.61 49.61 49.61 11.1K
12:40 49.60 49.62 49.60 49.62 6.6K
12:41 49.62 49.63 49.62 49.63 20.4K
12:42 49.63 49.63 49.60 49.62 10.3K
12:43 49.62 49.62 49.60 49.60 8.5K
12:44 49.61 49.61 49.60 49.60 15.3K
12:45 49.60 49.60 49.60 49.60 11.8K
12:46 49.60 49.60 49.60 49.60 3.5K
12:47 49.60 49.60 49.60 49.60 23.6K
12:48 49.60 49.60 49.60 49.60 8.7K
12:49 49.60 49.60 49.59 49.59 12.8K
12:50 49.60 49.61 49.60 49.61 5.7K
12:51 49.62 49.62 49.61 49.61 17.0K
12:52 49.62 49.63 49.62 49.63 14.7K
12:53 49.62 49.62 49.62 49.62 0.4K
12:54 49.63 49.63 49.62 49.62 22.4K
12:55 49.62 49.62 49.62 49.62 10.2K
12:56 49.62 49.63 49.62 49.63 14.7K
12:57 49.63 49.63 49.63 49.63 11.6K
12:58 49.63 49.63 49.61 49.62 17.0K
12:59 49.61 49.61 49.61 49.61 8.8K
13:00 49.61 49.61 49.61 49.61 6.1K
13:01 49.63 49.63 49.62 49.62 14.0K
13:02 49.62 49.62 49.60 49.61 10.4K
13:03 49.61 49.63 49.61 49.63 9.4K
13:04 49.63 49.64 49.63 49.64 10.9K
13:05 49.64 49.64 49.63 49.63 9.5K
13:06 49.63 49.63 49.61 49.62 8.1K
13:07 49.62 49.62 49.62 49.62 12.4K
13:08 49.62 49.62 49.61 49.61 13.6K
13:09 49.61 49.61 49.60 49.61 11.1K
13:10 49.60 49.61 49.60 49.61 8.4K
13:11 49.61 49.61 49.61 49.61 8.6K
13:12 49.61 49.62 49.61 49.61 13.5K
13:13 49.62 49.62 49.61 49.61 12.2K
13:14 49.61 49.61 49.60 49.60 12.0K
13:15 49.60 49.60 49.59 49.59 5.2K
13:16 49.59 49.60 49.59 49.60 13.8K
13:17 49.60 49.61 49.60 49.60 14.5K
13:18 49.60 49.60 49.60 49.60 10.3K
13:19 49.60 49.60 49.59 49.59 9.9K
13:20 49.59 49.60 49.59 49.59 12.7K
13:21 49.59 49.61 49.59 49.61 14.5K
13:22 49.61 49.61 49.61 49.61 61.8K
13:24 49.61 49.61 49.61 49.61 5.0K
13:25 49.61 49.61 49.61 49.61 11.4K
13:26 49.61 49.62 49.61 49.62 8.1K
13:27 49.62 49.62 49.62 49.62 0.6K
13:28 49.62 49.62 49.60 49.60 71.6K
13:29 49.61 49.61 49.61 49.61 2.5K
13:30 49.61 49.62 49.61 49.62 2.5K
13:31 49.62 49.62 49.62 49.62 6.6K
13:32 49.61 49.64 49.61 49.64 8.1K
13:33 49.64 49.64 49.63 49.63 50.4K
13:34 49.63 49.63 49.63 49.62 12.5K
13:35 49.63 49.63 49.61 49.61 3.4K
13:36 49.62 49.62 49.62 49.62 0.8K
13:37 49.62 49.64 49.62 49.64 20.6K
13:38 49.64 49.64 49.64 49.64 1.3K
13:39 49.63 49.64 49.63 49.64 8.8K
13:40 49.64 49.64 49.62 49.64 42.1K
13:41 49.64 49.64 49.63 49.63 7.6K
13:42 49.63 49.64 49.63 49.64 10.4K
13:43 49.64 49.64 49.64 49.64 1.2K
13:44 49.64 49.66 49.64 49.65 33.9K
13:45 49.65 49.65 49.65 49.65 3.5K
13:46 49.65 49.65 49.65 49.65 18.5K
13:47 49.65 49.65 49.64 49.65 8.4K
13:48 49.65 49.66 49.65 49.67 5.8K
13:49 49.67 49.67 49.66 49.66 21.4K
13:50 49.66 49.66 49.66 49.66 16.0K
13:51 49.66 49.66 49.66 49.66 5.2K
13:52 49.66 49.66 49.66 49.66 13.1K
13:53 49.66 49.66 49.65 49.65 12.8K
13:54 49.65 49.65 49.65 49.65 11.7K
13:55 49.65 49.65 49.64 49.64 6.2K
13:56 49.64 49.64 49.64 49.64 7.4K
13:57 49.63 49.64 49.62 49.63 19.1K
13:58 49.63 49.64 49.63 49.64 5.8K
13:59 49.64 49.64 49.62 49.62 24.3K
14:00 49.63 49.63 49.62 49.63 3.7K
14:01 49.63 49.64 49.63 49.64 0.8K
14:02 49.64 49.64 49.62 49.62 22.7K
14:03 49.62 49.62 49.60 49.61 10.3K
14:04 49.62 49.62 49.62 49.62 8.9K
14:05 49.62 49.62 49.62 49.63 12.3K
14:06 49.63 49.63 49.63 49.63 29.5K
14:07 49.63 49.63 49.62 49.63 11.7K
14:08 49.63 49.63 49.63 49.62 10.7K
14:09 49.63 49.63 49.63 49.63 11.2K
14:10 49.63 49.63 49.63 49.63 8.4K
14:11 49.64 49.64 49.63 49.64 19.4K
14:12 49.64 49.64 49.64 49.64 5.4K
14:13 49.64 49.64 49.64 49.64 10.2K
14:14 49.64 49.65 49.64 49.65 19.9K
14:15 49.65 49.65 49.63 49.63 27.6K
14:16 49.64 49.65 49.64 49.65 7.7K
14:17 49.66 49.67 49.65 49.67 12.4K
14:18 49.67 49.67 49.66 49.67 17.1K
14:19 49.66 49.67 49.66 49.66 6.8K
14:20 49.66 49.66 49.66 49.66 10.7K
14:21 49.66 49.66 49.66 49.66 2.8K
14:22 49.66 49.66 49.65 49.66 22.2K
14:23 49.66 49.66 49.65 49.65 9.2K
14:24 49.65 49.65 49.65 49.65 6.8K
14:25 49.65 49.65 49.64 49.64 8.4K
14:26 49.65 49.66 49.65 49.66 11.7K
14:27 49.66 49.66 49.66 49.66 19.5K
14:28 49.66 49.66 49.66 49.66 10.5K
14:29 49.66 49.66 49.65 49.66 2.4K
14:30 49.66 49.66 49.66 49.66 4.6K
14:31 49.66 49.66 49.66 49.66 1.1K
14:32 49.66 49.68 49.66 49.68 41.0K
14:33 49.68 49.68 49.67 49.67 10.0K
14:34 49.67 49.67 49.67 49.67 10.5K
14:35 49.67 49.67 49.67 49.67 3.4K
14:36 49.67 49.67 49.67 49.67 12.0K
14:37 49.67 49.68 49.67 49.68 10.4K
14:38 49.68 49.68 49.68 49.68 19.4K
14:39 49.68 49.68 49.67 49.67 15.7K
14:40 49.67 49.67 49.67 49.67 12.4K
14:41 49.67 49.67 49.66 49.67 11.0K
14:42 49.66 49.67 49.66 49.67 4.8K
14:43 49.67 49.67 49.67 49.67 11.6K
14:44 49.67 49.67 49.67 49.67 9.8K
14:45 49.67 49.67 49.67 49.67 8.7K
14:46 49.68 49.68 49.68 49.68 18.6K
14:47 49.68 49.69 49.68 49.68 16.4K
14:48 49.69 49.69 49.68 49.68 11.1K
14:49 49.68 49.68 49.68 49.68 17.4K
14:50 49.68 49.68 49.67 49.68 13.6K
14:51 49.68 49.68 49.68 49.68 7.7K
14:52 49.67 49.68 49.67 49.67 20.6K
14:53 49.67 49.67 49.67 49.67 3.0K
14:54 49.68 49.68 49.66 49.67 15.5K
14:55 49.68 49.68 49.68 49.68 19.1K
14:56 49.68 49.68 49.67 49.67 11.2K
14:57 49.68 49.69 49.68 49.69 13.1K
14:58 49.69 49.69 49.68 49.68 18.9K
14:59 49.68 49.68 49.68 49.68 14.1K
15:00 49.68 49.68 49.68 49.68 9.0K
15:01 49.68 49.68 49.68 49.68 16.9K
15:02 49.68 49.68 49.67 49.68 11.2K
15:03 49.68 49.68 49.68 49.68 8.6K
15:04 49.68 49.68 49.68 49.68 0.9K
15:05 49.68 49.69 49.68 49.69 13.8K
15:06 49.69 49.69 49.69 49.69 19.9K
15:07 49.69 49.69 49.69 49.69 11.8K
15:08 49.69 49.69 49.68 49.68 7.4K
15:09 49.69 49.69 49.69 49.69 2.5K
15:10 49.69 49.69 49.69 49.68 14.5K
15:11 49.69 49.70 49.69 49.70 4.3K
15:12 49.71 49.71 49.70 49.71 25.9K
15:13 49.71 49.71 49.70 49.71 9.3K
15:14 49.71 49.71 49.71 49.71 9.0K
15:15 49.71 49.72 49.71 49.72 14.4K
15:16 49.71 49.71 49.70 49.70 12.0K
15:17 49.70 49.70 49.70 49.70 12.1K
15:18 49.70 49.70 49.70 49.70 7.0K
15:19 49.70 49.70 49.70 49.70 1.3K
15:20 49.70 49.70 49.70 49.70 25.2K
15:21 49.70 49.70 49.69 49.70 10.7K
15:22 49.70 49.70 49.69 49.70 12.2K
15:23 49.70 49.70 49.69 49.69 8.8K
15:24 49.69 49.69 49.69 49.69 0.8K
15:25 49.69 49.70 49.69 49.69 14.0K
15:26 49.69 49.69 49.68 49.69 2.8K
15:27 49.69 49.69 49.69 49.69 25.6K
15:28 49.69 49.69 49.67 49.68 6.5K
15:29 49.67 49.69 49.67 49.69 5.3K
15:30 49.69 49.69 49.69 49.69 3.0K
15:31 49.69 49.69 49.69 49.69 2.4K
15:32 49.70 49.70 49.69 49.69 16.7K
15:33 49.70 49.70 49.70 49.70 51.6K
15:34 49.70 49.70 49.68 49.69 4.8K
15:35 49.69 49.69 49.68 49.68 27.1K
15:36 49.69 49.69 49.67 49.67 18.6K
15:37 49.67 49.67 49.67 49.67 11.3K
15:38 49.67 49.67 49.66 49.66 11.0K
15:39 49.66 49.66 49.65 49.66 23.6K
15:40 49.65 49.67 49.65 49.65 13.4K
15:41 49.64 49.65 49.64 49.65 5.1K
15:42 49.65 49.65 49.63 49.64 13.7K
15:43 49.64 49.64 49.64 49.64 3.3K
15:44 49.64 49.64 49.64 49.64 4.9K
15:45 49.64 49.65 49.64 49.65 39.7K
15:46 49.65 49.65 49.65 49.65 40.8K
15:47 49.65 49.65 49.63 49.63 23.3K
15:48 49.64 49.65 49.64 49.65 17.7K
15:49 49.65 49.66 49.65 49.66 47.9K
15:50 49.67 49.68 49.67 49.67 34.6K
15:51 49.67 49.67 49.66 49.67 14.2K
15:52 49.67 49.67 49.64 49.64 52.0K
15:53 49.65 49.65 49.64 49.65 16.7K
15:54 49.65 49.66 49.65 49.66 52.7K
15:55 49.65 49.67 49.65 49.66 48.1K
15:56 49.67 49.68 49.66 49.66 53.1K
15:57 49.67 49.67 49.66 49.67 30.0K
15:58 49.67 49.67 49.66 49.66 64.3K
15:59 49.66 49.67 49.65 49.66 128.7K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 48.85 48.96 48.49 48.92 1.5M
2025-09-25 48.74 49.09 48.29 48.92 2.5M
2025-09-24 49.56 49.58 48.92 49.24 4.8M
2025-09-23 49.82 49.84 49.13 49.23 5.0M
2025-09-22 49.12 49.72 49.12 49.66 4.4M
2025-09-19 48.88 49.21 48.79 49.14 1.4M
2025-09-18 48.66 48.95 48.44 48.78 1.3M
2025-09-17 48.23 48.39 47.64 48.24 1.4M
2025-09-16 48.25 48.26 48.01 48.19 1.5M
2025-09-15 47.62 47.97 47.62 47.96 1.4M
2025-09-12 47.32 47.41 47.17 47.34 1.4M
2025-09-11 47.21 47.37 47.01 47.20 1.6M
2025-09-10 47.20 47.22 46.71 46.83 1.3M
2025-09-09 46.17 46.51 46.11 46.47 0.9M
2025-09-08 45.90 46.14 45.85 46.11 1.1M
2025-09-05 45.59 45.69 44.96 45.46 0.7M
2025-09-04 44.86 45.11 44.48 45.06 0.7M
2025-09-03 44.84 44.99 44.65 44.88 0.6M
2025-09-02 44.20 44.65 44.01 44.62 0.9M
2025-08-29 45.41 45.45 44.89 45.08 1.0M
2025-08-28 45.14 45.57 45.09 45.53 1.4M
2025-08-27 44.89 45.05 44.73 45.01 1.2M
2025-08-26 44.77 45.01 44.77 44.98 1.6M
2025-08-25 44.88 45.00 44.70 44.77 0.7M
2025-08-22 44.05 45.09 43.97 44.94 1.4M
2025-08-21 43.95 44.08 43.68 43.88 0.9M
2025-08-20 44.30 44.35 43.45 44.14 1.2M
2025-08-19 45.27 45.28 44.41 44.49 1.2M
2025-08-18 45.10 45.32 45.01 45.30 1.1M
2025-08-15 45.38 45.38 45.08 45.22 0.9M
2025-08-14 45.18 45.39 45.02 45.23 1.3M
2025-08-13 45.63 45.77 45.44 45.59 1.4M
2025-08-12 44.92 45.37 44.62 45.34 1.1M
2025-08-11 44.89 45.11 44.59 44.68 1.5M
2025-08-08 44.80 44.95 44.72 44.91 1.0M
2025-08-07 45.02 45.10 44.28 44.71 1.2M
2025-08-06 44.24 44.65 44.10 44.64 1.1M
2025-08-05 44.61 44.65 44.02 44.17 0.9M
2025-08-04 43.92 44.34 43.91 44.33 0.9M
2025-08-01 43.86 43.88 43.20 43.47 1.3M
2025-07-31 45.23 45.23 44.49 44.57 1.6M
2025-07-30 44.95 45.05 44.52 44.82 0.9M
2025-07-29 45.13 45.29 44.76 44.88 1.2M
2025-07-28 44.94 44.97 44.76 44.93 1.2M
2025-07-25 44.55 44.78 44.46 44.74 1.1M
2025-07-24 44.74 44.77 44.46 44.59 1.2M
2025-07-23 44.53 44.79 44.34 44.77 1.0M
2025-07-22 44.44 44.48 43.78 44.18 0.9M
2025-07-21 44.47 44.76 44.45 44.53 1.3M
2025-07-18 44.58 44.59 44.26 44.36 1.0M
2025-07-17 44.00 44.47 43.97 44.43 1.0M
2025-07-16 43.90 44.01 43.41 43.98 0.7M
2025-07-15 44.02 44.09 43.76 43.79 1.0M
2025-07-14 43.24 43.57 43.13 43.51 0.7M
2025-07-11 43.50 43.55 43.23 43.28 0.9M
2025-07-10 43.86 43.96 43.38 43.65 1.2M
2025-07-09 43.79 43.87 43.51 43.77 0.7M
2025-07-08 43.78 43.79 43.57 43.68 0.8M
2025-07-07 43.67 43.76 43.29 43.54 1.1M
2025-07-03 43.78 44.50 43.72 44.00 0.8M
2025-07-02 43.13 43.50 43.04 43.49 0.9M
2025-07-01 43.54 43.55 42.92 43.20 1.0M
2025-06-30 43.67 43.75 43.53 43.69 1.3M
2025-06-27 43.55 43.68 43.14 43.37 1.0M
2025-06-26 43.31 43.50 43.03 43.48 0.7M
2025-06-25 43.19 43.34 42.97 43.08 0.9M
2025-06-24 42.62 43.14 42.49 43.10 0.8M
2025-06-23 41.47 41.99 41.17 41.96 0.8M
2025-06-20 42.01 42.16 41.38 41.50 0.6M
2025-06-18 42.09 42.26 41.77 41.88 0.4M
2025-06-17 42.12 42.41 41.85 41.93 0.7M
2025-06-16 42.00 42.44 41.91 42.32 0.6M
2025-06-13 41.56 41.99 41.44 41.60 0.7M
2025-06-12 42.09 42.33 42.00 42.19 0.7M
2025-06-11 42.21 42.49 41.97 42.11 0.5M
2025-06-10 41.98 42.13 41.66 42.08 0.5M
2025-06-09 41.69 42.04 41.62 41.90 0.7M
2025-06-06 41.48 41.72 41.42 41.62 0.4M
2025-06-05 41.47 41.83 40.95 41.20 0.9M
2025-06-04 41.21 41.42 40.96 41.35 0.7M
2025-06-03 40.73 41.04 40.61 40.96 0.4M
2025-06-02 40.23 40.73 40.06 40.73 0.4M
2025-05-30 40.38 40.42 39.65 40.30 0.7M
2025-05-29 40.98 41.00 40.27 40.45 0.5M
2025-05-28 40.79 40.86 40.46 40.52 0.4M
2025-05-27 40.48 40.82 40.31 40.79 0.5M
2025-05-23 39.66 40.20 39.51 39.95 0.5M
2025-05-22 40.15 40.56 40.06 40.30 0.4M
2025-05-21 40.52 41.01 40.06 40.22 0.4M
2025-05-20 40.81 40.85 40.55 40.72 0.7M
2025-05-19 40.38 40.92 40.25 40.88 0.3M
2025-05-16 40.86 40.97 40.62 40.93 0.4M
2025-05-15 40.60 40.94 40.41 40.81 0.7M
2025-05-14 41.00 41.17 40.76 40.99 0.6M
2025-05-13 40.09 40.86 39.98 40.71 0.8M
2025-05-12 39.97 40.00 39.48 39.92 0.8M
2025-05-09 38.59 38.65 38.18 38.32 0.5M
2025-05-08 38.20 38.63 38.03 38.31 0.4M
2025-05-07 37.76 37.99 37.40 37.89 0.4M
2025-05-06 37.53 38.03 37.40 37.78 0.3M
2025-05-05 37.91 38.33 37.84 38.10 0.3M
2025-05-02 37.78 38.32 37.78 38.16 0.4M
2025-05-01 37.40 37.64 37.16 37.17 0.3M
2025-04-30 36.24 36.99 35.99 36.87 0.4M
2025-04-29 36.63 37.03 36.54 36.95 0.2M
2025-04-28 36.76 36.97 36.26 36.80 0.3M
2025-04-25 36.26 36.81 36.17 36.77 0.3M
2025-04-24 35.16 36.28 35.15 36.20 0.3M
2025-04-23 35.31 35.78 34.92 35.09 0.4M
2025-04-22 33.66 34.36 33.55 34.11 0.4M
2025-04-21 33.60 33.75 32.85 33.23 0.5M
2025-04-17 34.24 34.32 33.76 33.90 0.3M
2025-04-16 34.03 34.51 33.43 33.90 0.4M
2025-04-15 34.75 35.12 34.70 34.86 0.3M
2025-04-14 35.33 35.34 34.39 34.73 0.5M
2025-04-11 33.86 34.50 33.40 34.45 0.4M
2025-04-10 34.57 34.62 32.92 33.81 0.9M
2025-04-09 31.51 35.48 31.46 35.34 1.1M
2025-04-08 33.38 33.66 31.02 31.50 1.0M
2025-04-07 30.93 33.72 30.60 32.17 2.1M
2025-04-04 33.42 33.65 32.18 32.40 1.6M
2025-04-03 35.39 35.62 34.81 34.83 1.3M
2025-04-02 36.17 37.25 36.11 36.99 0.5M
2025-04-01 36.37 36.79 36.03 36.72 0.7M
2025-03-31 35.75 36.43 35.36 36.38 0.9M
2025-03-28 37.26 37.36 36.42 36.54 2.1M
2025-03-27 37.79 38.06 37.53 37.62 0.3M
2025-03-26 38.68 38.73 37.77 37.92 0.4M
2025-03-25 38.66 38.81 38.58 38.69 0.9M
2025-03-24 38.40 38.65 38.30 38.60 0.8M
2025-03-21 37.26 37.88 37.19 37.84 0.6M
2025-03-20 37.51 38.08 37.48 37.75 0.4M
2025-03-19 37.87 38.45 37.65 38.15 0.4M
2025-03-18 38.00 38.01 37.40 37.69 0.7M
2025-03-17 37.87 38.51 37.80 38.30 0.5M
2025-03-14 37.22 37.75 37.19 37.70 0.7M
2025-03-13 37.19 37.20 36.47 36.63 0.7M
2025-03-12 37.52 37.74 36.94 37.46 0.6M
2025-03-11 36.69 37.31 36.40 36.84 1.1M
2025-03-10 37.50 37.59 36.28 36.61 1.2M
2025-03-07 37.94 38.49 37.43 38.45 0.8M
2025-03-06 38.57 39.09 37.94 38.05 0.8M
2025-03-05 38.67 39.31 38.38 39.24 0.8M
2025-03-04 37.98 38.96 37.38 38.29 1.5M
2025-03-03 39.60 39.63 38.01 38.26 1.3M
2025-02-28 38.52 39.11 38.26 39.07 0.8M
2025-02-27 40.32 40.40 38.90 38.93 0.6M
2025-02-26 40.22 40.53 39.90 40.09 0.7M
2025-02-25 40.29 40.29 39.41 39.76 1.3M
2025-02-24 41.17 41.17 40.10 40.31 0.9M
2025-02-21 42.38 42.40 41.14 41.24 0.7M
2025-02-20 42.43 42.54 41.92 42.23 0.9M
2025-02-19 42.64 42.68 42.30 42.47 0.9M
2025-02-18 42.72 42.78 42.41 42.77 1.8M
2025-02-14 42.31 42.43 42.08 42.41 1.1M
2025-02-13 41.71 42.17 41.63 42.17 0.7M
2025-02-12 40.99 41.64 40.90 41.55 0.8M
2025-02-11 41.27 41.57 41.27 41.40 0.6M
2025-02-10 41.36 41.65 41.31 41.61 0.7M
2025-02-07 41.38 41.58 40.76 40.82 0.8M
2025-02-06 41.02 41.23 40.85 41.16 1.3M
2025-02-05 40.74 41.02 40.57 41.02 0.9M
2025-02-04 40.40 40.97 40.39 40.93 0.9M
2025-02-03 39.51 40.25 39.37 40.06 1.1M
2025-01-31 40.71 41.10 40.31 40.45 0.6M
2025-01-30 40.42 40.76 40.30 40.61 0.9M
2025-01-29 40.47 40.49 39.92 40.16 0.7M
2025-01-28 39.87 40.45 39.43 40.40 0.8M
2025-01-27 39.61 40.12 39.31 39.66 1.1M
2025-01-24 40.95 40.98 40.63 40.76 1.0M
2025-01-23 40.43 40.81 40.39 40.81 1.0M
2025-01-22 40.71 40.82 40.56 40.64 1.6M
2025-01-21 39.93 40.13 39.57 40.08 0.7M
2025-01-17 39.61 39.64 39.35 39.46 0.4M
2025-01-16 39.15 39.18 38.85 38.88 0.3M
2025-01-15 38.78 39.06 38.63 38.97 0.7M
2025-01-14 38.43 38.46 37.90 38.10 0.4M
2025-01-13 37.75 38.02 37.64 38.00 0.4M
2025-01-10 38.48 38.78 37.97 38.20 0.8M
2025-01-08 38.97 39.07 38.64 38.92 0.7M
2025-01-07 39.63 39.74 38.78 38.96 0.7M
2025-01-06 39.71 39.93 39.40 39.59 0.7M
2025-01-03 38.76 39.15 38.64 39.13 0.4M
2025-01-02 38.86 38.96 38.23 38.46 0.5M