Organon Co

OGN
🏛️ usa →
10.35
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 10.61 10.61 10.58 10.58 21.6K
09:31 10.59 10.59 10.55 10.55 1.7K
09:32 10.60 10.61 10.57 10.61 4.8K
09:33 10.64 10.67 10.64 10.64 4.3K
09:34 10.67 10.67 10.66 10.66 4.7K
09:35 10.68 10.70 10.68 10.70 3.8K
09:36 10.71 10.72 10.69 10.72 5.4K
09:37 10.71 10.71 10.71 10.71 2.0K
09:38 10.70 10.70 10.69 10.69 2.9K
09:39 10.68 10.69 10.68 10.69 3.9K
09:40 10.71 10.71 10.71 10.71 2.4K
09:41 10.71 10.73 10.70 10.73 5.8K
09:42 10.74 10.74 10.74 10.74 2.4K
09:43 10.75 10.75 10.75 10.75 8.9K
09:44 10.74 10.75 10.74 10.75 3.8K
09:45 10.74 10.75 10.74 10.75 5.6K
09:46 10.74 10.74 10.74 10.74 1.6K
09:47 10.74 10.74 10.73 10.74 3.2K
09:48 10.75 10.76 10.75 10.75 6.3K
09:49 10.74 10.76 10.74 10.76 4.3K
09:50 10.75 10.75 10.75 10.75 1.4K
09:51 10.75 10.75 10.74 10.75 4.6K
09:52 10.74 10.75 10.74 10.74 5.4K
09:53 10.73 10.76 10.73 10.76 14.4K
09:54 10.76 10.76 10.76 10.76 2.3K
09:55 10.76 10.77 10.75 10.76 5.8K
09:56 10.76 10.77 10.75 10.77 4.4K
09:57 10.77 10.77 10.76 10.76 3.8K
09:58 10.76 10.79 10.75 10.78 19.2K
09:59 10.78 10.79 10.77 10.79 8.3K
10:00 10.81 10.83 10.81 10.82 20.7K
10:01 10.81 10.81 10.79 10.79 6.1K
10:02 10.79 10.79 10.78 10.78 9.9K
10:03 10.78 10.78 10.71 10.71 3.7K
10:04 10.71 10.71 10.70 10.71 4.1K
10:05 10.71 10.72 10.71 10.72 2.8K
10:06 10.72 10.72 10.72 10.72 4.5K
10:07 10.73 10.73 10.72 10.72 3.0K
10:08 10.73 10.73 10.73 10.73 1.7K
10:09 10.74 10.77 10.74 10.77 1.2K
10:10 10.76 10.77 10.76 10.77 3.6K
10:11 10.76 10.77 10.76 10.77 3.8K
10:12 10.77 10.77 10.77 10.77 0.4K
10:13 10.76 10.76 10.75 10.75 27.4K
10:14 10.74 10.76 10.74 10.76 9.8K
10:15 10.74 10.76 10.74 10.76 1.2K
10:16 10.75 10.77 10.75 10.77 5.7K
10:17 10.77 10.77 10.77 10.77 1.1K
10:18 10.76 10.76 10.75 10.75 1.7K
10:19 10.75 10.77 10.75 10.75 3.6K
10:20 10.76 10.77 10.76 10.77 3.1K
10:21 10.76 10.76 10.75 10.75 2.9K
10:22 10.76 10.76 10.75 10.75 1.1K
10:23 10.74 10.75 10.74 10.74 1.7K
10:24 10.74 10.75 10.74 10.75 1.0K
10:26 10.74 10.74 10.73 10.73 6.7K
10:28 10.73 10.73 10.73 10.73 2.0K
10:29 10.73 10.75 10.70 10.75 19.7K
10:30 10.75 10.76 10.74 10.76 8.3K
10:31 10.75 10.75 10.75 10.75 1.8K
10:32 10.75 10.76 10.75 10.76 1.8K
10:33 10.77 10.77 10.76 10.76 4.7K
10:34 10.76 10.76 10.75 10.75 2.8K
10:35 10.76 10.78 10.76 10.78 7.3K
10:36 10.79 10.79 10.79 10.79 2.4K
10:37 10.78 10.78 10.78 10.78 3.1K
10:38 10.76 10.76 10.74 10.74 10.5K
10:39 10.74 10.75 10.74 10.75 5.9K
10:40 10.76 10.76 10.75 10.75 5.2K
10:41 10.74 10.75 10.71 10.72 15.6K
10:42 10.73 10.73 10.73 10.73 8.6K
10:43 10.74 10.74 10.73 10.73 16.3K
10:44 10.72 10.73 10.72 10.72 5.3K
10:45 10.72 10.72 10.71 10.71 13.4K
10:46 10.71 10.71 10.70 10.71 31.6K
10:47 10.71 10.72 10.71 10.71 17.5K
10:48 10.71 10.71 10.71 10.71 16.5K
10:49 10.72 10.72 10.72 10.72 4.9K
10:50 10.72 10.72 10.71 10.71 8.2K
10:51 10.71 10.72 10.70 10.72 3.7K
10:52 10.73 10.73 10.72 10.72 1.6K
10:53 10.72 10.72 10.72 10.72 0.2K
10:54 10.71 10.72 10.71 10.72 0.5K
10:55 10.72 10.73 10.71 10.71 5.3K
10:56 10.70 10.73 10.70 10.73 3.2K
10:57 10.73 10.73 10.71 10.71 4.5K
10:58 10.72 10.72 10.72 10.72 2.0K
10:59 10.72 10.72 10.72 10.72 3.8K
11:00 10.72 10.73 10.72 10.73 4.2K
11:01 10.72 10.72 10.72 10.72 5.6K
11:02 10.71 10.71 10.70 10.70 4.6K
11:03 10.68 10.68 10.68 10.68 0.9K
11:04 10.68 10.68 10.67 10.67 2.4K
11:05 10.67 10.68 10.67 10.68 3.1K
11:06 10.67 10.67 10.67 10.67 0.5K
11:07 10.67 10.67 10.66 10.67 3.5K
11:08 10.66 10.66 10.66 10.66 0.8K
11:09 10.67 10.67 10.66 10.66 0.9K
11:10 10.66 10.66 10.65 10.66 3.3K
11:11 10.66 10.66 10.66 10.66 0.6K
11:12 10.65 10.65 10.65 10.65 0.9K
11:13 10.65 10.65 10.65 10.65 6.2K
11:14 10.65 10.66 10.65 10.65 1.0K
11:15 10.65 10.65 10.65 10.65 1.0K
11:16 10.65 10.66 10.65 10.66 1.3K
11:17 10.66 10.66 10.66 10.66 0.3K
11:18 10.67 10.67 10.67 10.67 5.8K
11:19 10.66 10.67 10.66 10.66 5.0K
11:20 10.67 10.67 10.67 10.67 0.8K
11:21 10.67 10.67 10.67 10.67 4.0K
11:22 10.68 10.68 10.68 10.68 2.5K
11:23 10.68 10.69 10.68 10.69 6.4K
11:24 10.69 10.69 10.67 10.67 12.7K
11:25 10.68 10.68 10.68 10.68 2.5K
11:26 10.68 10.68 10.67 10.67 0.8K
11:27 10.67 10.67 10.66 10.66 1.9K
11:28 10.66 10.67 10.66 10.67 3.9K
11:29 10.67 10.68 10.67 10.68 1.8K
11:30 10.68 10.68 10.68 10.68 0.5K
11:31 10.68 10.68 10.67 10.67 5.5K
11:32 10.67 10.67 10.65 10.66 11.8K
11:33 10.66 10.67 10.66 10.67 4.0K
11:34 10.66 10.67 10.66 10.66 3.5K
11:35 10.64 10.64 10.64 10.64 1.3K
11:36 10.64 10.64 10.64 10.64 1.2K
11:37 10.65 10.66 10.65 10.66 4.4K
11:38 10.66 10.66 10.65 10.65 1.5K
11:39 10.65 10.67 10.65 10.67 7.7K
11:41 10.66 10.66 10.66 10.66 0.9K
11:42 10.67 10.67 10.67 10.67 2.9K
11:43 10.67 10.68 10.67 10.68 1.8K
11:44 10.68 10.68 10.67 10.68 1.4K
11:45 10.68 10.70 10.68 10.69 7.3K
11:46 10.68 10.68 10.68 10.68 0.8K
11:47 10.69 10.70 10.68 10.70 14.2K
11:48 10.69 10.70 10.69 10.70 2.0K
11:49 10.70 10.70 10.70 10.70 1.9K
11:50 10.70 10.71 10.70 10.71 5.9K
11:51 10.71 10.71 10.70 10.70 5.3K
11:52 10.70 10.70 10.69 10.69 1.3K
11:53 10.69 10.69 10.69 10.69 0.1K
11:54 10.70 10.70 10.70 10.70 2.7K
11:55 10.71 10.71 10.71 10.71 0.6K
11:56 10.71 10.71 10.71 10.71 1.2K
11:57 10.71 10.71 10.71 10.71 0.4K
11:58 10.71 10.71 10.71 10.71 0.7K
11:59 10.71 10.71 10.71 10.71 0.8K
12:00 10.71 10.71 10.70 10.70 6.7K
12:01 10.70 10.70 10.69 10.69 1.8K
12:02 10.69 10.70 10.69 10.70 10.6K
12:03 10.70 10.70 10.70 10.70 9.4K
12:04 10.71 10.71 10.71 10.71 4.5K
12:05 10.71 10.71 10.71 10.71 0.3K
12:06 10.71 10.71 10.69 10.69 3.7K
12:07 10.70 10.70 10.70 10.70 2.5K
12:08 10.69 10.70 10.69 10.70 3.4K
12:09 10.70 10.70 10.70 10.70 2.5K
12:10 10.70 10.71 10.70 10.70 6.4K
12:11 10.68 10.69 10.68 10.69 1.4K
12:12 10.68 10.68 10.68 10.68 3.5K
12:13 10.67 10.67 10.67 10.67 2.7K
12:14 10.67 10.67 10.66 10.67 5.4K
12:15 10.67 10.67 10.66 10.66 4.0K
12:16 10.66 10.66 10.66 10.66 0.3K
12:17 10.66 10.66 10.65 10.65 2.7K
12:18 10.65 10.65 10.63 10.63 1.5K
12:19 10.65 10.65 10.65 10.65 8.5K
12:20 10.63 10.63 10.63 10.63 3.4K
12:21 10.64 10.64 10.63 10.64 4.3K
12:22 10.63 10.64 10.63 10.64 1.8K
12:23 10.63 10.63 10.63 10.63 1.3K
12:24 10.63 10.66 10.63 10.66 6.3K
12:25 10.66 10.67 10.66 10.66 3.0K
12:26 10.66 10.66 10.66 10.66 6.4K
12:27 10.66 10.66 10.65 10.66 1.5K
12:28 10.66 10.66 10.66 10.66 1.1K
12:29 10.65 10.66 10.65 10.66 1.2K
12:30 10.67 10.68 10.67 10.67 7.0K
12:31 10.67 10.67 10.66 10.66 3.1K
12:32 10.66 10.66 10.65 10.65 1.0K
12:33 10.65 10.65 10.65 10.65 0.6K
12:34 10.65 10.66 10.65 10.66 3.0K
12:35 10.65 10.65 10.65 10.65 5.0K
12:36 10.65 10.66 10.65 10.66 4.7K
12:37 10.66 10.66 10.66 10.66 0.5K
12:38 10.67 10.67 10.67 10.67 3.9K
12:39 10.67 10.67 10.66 10.66 2.4K
12:40 10.67 10.67 10.66 10.66 1.6K
12:41 10.67 10.68 10.67 10.67 4.6K
12:42 10.66 10.66 10.66 10.66 0.5K
12:43 10.67 10.67 10.66 10.66 1.2K
12:44 10.67 10.67 10.67 10.67 1.0K
12:45 10.67 10.67 10.67 10.67 1.2K
12:46 10.67 10.67 10.67 10.67 0.9K
12:47 10.67 10.67 10.67 10.67 0.7K
12:48 10.67 10.67 10.67 10.67 2.4K
12:49 10.66 10.66 10.65 10.65 8.3K
12:50 10.65 10.66 10.65 10.66 5.4K
12:51 10.66 10.67 10.66 10.67 2.4K
12:52 10.67 10.67 10.67 10.67 1.2K
12:53 10.67 10.67 10.67 10.67 2.0K
12:54 10.67 10.67 10.67 10.67 1.0K
12:55 10.66 10.66 10.66 10.66 4.3K
12:56 10.66 10.66 10.66 10.66 2.0K
12:57 10.65 10.66 10.65 10.65 2.2K
12:58 10.66 10.66 10.65 10.65 6.3K
12:59 10.66 10.66 10.65 10.66 5.1K
13:00 10.66 10.67 10.66 10.67 4.7K
13:01 10.67 10.68 10.67 10.67 7.5K
13:02 10.67 10.67 10.67 10.67 1.1K
13:03 10.65 10.66 10.65 10.66 4.2K
13:04 10.66 10.66 10.65 10.65 7.6K
13:05 10.65 10.66 10.65 10.66 7.3K
13:06 10.65 10.65 10.65 10.65 3.4K
13:07 10.66 10.66 10.66 10.66 6.4K
13:08 10.66 10.66 10.66 10.66 7.1K
13:09 10.65 10.67 10.65 10.67 4.0K
13:10 10.67 10.67 10.67 10.67 1.3K
13:11 10.66 10.66 10.66 10.66 0.5K
13:12 10.67 10.67 10.67 10.67 0.7K
13:13 10.67 10.67 10.67 10.67 0.7K
13:14 10.66 10.67 10.65 10.65 3.8K
13:15 10.65 10.66 10.64 10.66 5.7K
13:16 10.66 10.66 10.66 10.66 1.5K
13:17 10.66 10.66 10.65 10.66 4.2K
13:18 10.65 10.65 10.65 10.65 7.2K
13:19 10.65 10.65 10.65 10.65 0.8K
13:20 10.65 10.65 10.64 10.65 3.5K
13:21 10.65 10.66 10.65 10.65 6.2K
13:22 10.66 10.66 10.66 10.66 0.4K
13:23 10.66 10.66 10.66 10.66 0.6K
13:24 10.66 10.66 10.65 10.66 8.0K
13:25 10.66 10.66 10.66 10.66 0.4K
13:26 10.66 10.66 10.66 10.66 2.9K
13:27 10.66 10.66 10.64 10.64 9.3K
13:28 10.64 10.64 10.63 10.63 5.8K
13:29 10.64 10.64 10.63 10.63 1.5K
13:30 10.63 10.64 10.63 10.64 5.1K
13:31 10.64 10.64 10.63 10.63 5.2K
13:32 10.63 10.63 10.61 10.61 28.6K
13:33 10.61 10.61 10.61 10.61 6.1K
13:34 10.62 10.62 10.61 10.61 4.5K
13:35 10.61 10.61 10.61 10.61 0.9K
13:36 10.61 10.61 10.59 10.59 6.4K
13:37 10.58 10.58 10.58 10.58 5.9K
13:38 10.59 10.60 10.59 10.60 7.2K
13:39 10.60 10.60 10.59 10.59 8.4K
13:40 10.60 10.60 10.60 10.60 1.0K
13:41 10.60 10.60 10.60 10.60 2.0K
13:42 10.61 10.61 10.61 10.61 9.8K
13:43 10.61 10.61 10.61 10.61 8.3K
13:44 10.61 10.61 10.58 10.58 5.8K
13:45 10.58 10.58 10.57 10.58 7.1K
13:46 10.58 10.58 10.57 10.57 5.4K
13:47 10.57 10.57 10.57 10.57 0.1K
13:48 10.58 10.58 10.58 10.58 4.1K
13:49 10.57 10.58 10.57 10.58 1.6K
13:50 10.58 10.58 10.57 10.57 1.9K
13:51 10.58 10.58 10.57 10.57 0.9K
13:52 10.58 10.58 10.57 10.58 1.6K
13:53 10.58 10.58 10.56 10.56 3.1K
13:54 10.57 10.57 10.56 10.57 2.0K
13:55 10.57 10.57 10.57 10.57 0.9K
13:56 10.57 10.57 10.56 10.57 13.2K
13:57 10.58 10.58 10.58 10.58 1.2K
13:58 10.58 10.58 10.58 10.58 2.7K
13:59 10.60 10.60 10.60 10.60 4.3K
14:00 10.60 10.60 10.59 10.60 5.5K
14:01 10.60 10.61 10.60 10.61 7.9K
14:02 10.61 10.62 10.61 10.62 3.5K
14:03 10.62 10.62 10.61 10.62 5.2K
14:04 10.62 10.62 10.61 10.61 3.4K
14:05 10.61 10.61 10.60 10.60 1.0K
14:06 10.61 10.61 10.61 10.61 5.7K
14:07 10.61 10.61 10.59 10.59 8.1K
14:08 10.58 10.58 10.57 10.57 2.6K
14:09 10.57 10.57 10.57 10.57 1.9K
14:10 10.57 10.59 10.57 10.59 11.3K
14:11 10.60 10.60 10.59 10.59 4.9K
14:12 10.60 10.60 10.60 10.60 1.4K
14:13 10.59 10.59 10.59 10.59 0.3K
14:14 10.60 10.60 10.59 10.59 5.0K
14:15 10.59 10.59 10.59 10.59 6.4K
14:16 10.59 10.59 10.58 10.59 5.8K
14:17 10.58 10.58 10.57 10.58 0.9K
14:18 10.58 10.58 10.57 10.58 1.8K
14:19 10.58 10.58 10.57 10.57 3.7K
14:20 10.57 10.58 10.57 10.57 5.0K
14:21 10.58 10.58 10.58 10.58 8.3K
14:22 10.58 10.58 10.58 10.58 0.8K
14:23 10.58 10.59 10.58 10.59 5.8K
14:24 10.58 10.59 10.58 10.59 3.4K
14:25 10.58 10.59 10.58 10.59 2.9K
14:26 10.59 10.60 10.59 10.59 5.7K
14:27 10.60 10.60 10.60 10.60 0.7K
14:28 10.60 10.60 10.60 10.60 0.3K
14:29 10.60 10.60 10.58 10.58 15.7K
14:30 10.58 10.59 10.58 10.59 1.6K
14:31 10.58 10.59 10.58 10.58 1.4K
14:32 10.59 10.59 10.59 10.59 1.7K
14:33 10.60 10.60 10.60 10.60 10.2K
14:35 10.61 10.61 10.61 10.61 4.6K
14:36 10.61 10.61 10.61 10.61 1.2K
14:37 10.61 10.61 10.61 10.61 0.8K
14:38 10.61 10.61 10.61 10.61 3.0K
14:39 10.61 10.61 10.61 10.61 1.7K
14:40 10.61 10.61 10.61 10.61 0.5K
14:41 10.60 10.60 10.58 10.58 7.3K
14:42 10.59 10.59 10.58 10.59 2.4K
14:43 10.58 10.59 10.58 10.58 3.2K
14:44 10.59 10.59 10.57 10.57 7.5K
14:45 10.58 10.59 10.58 10.59 7.2K
14:46 10.59 10.59 10.59 10.58 0.7K
14:47 10.59 10.59 10.59 10.59 1.3K
14:48 10.59 10.59 10.58 10.58 11.9K
14:49 10.58 10.58 10.57 10.57 13.6K
14:50 10.56 10.57 10.56 10.57 5.2K
14:51 10.57 10.59 10.57 10.59 20.1K
14:52 10.60 10.60 10.59 10.59 4.9K
14:53 10.59 10.61 10.58 10.60 13.0K
14:54 10.61 10.62 10.60 10.61 7.5K
14:55 10.61 10.61 10.60 10.60 5.6K
14:56 10.59 10.59 10.59 10.59 3.5K
14:57 10.59 10.59 10.59 10.59 1.8K
14:58 10.58 10.59 10.58 10.59 7.8K
14:59 10.59 10.59 10.59 10.59 1.3K
15:00 10.59 10.59 10.59 10.59 4.1K
15:01 10.60 10.60 10.60 10.60 1.3K
15:02 10.60 10.60 10.58 10.58 8.4K
15:03 10.57 10.57 10.56 10.57 3.7K
15:04 10.57 10.57 10.57 10.57 2.0K
15:05 10.57 10.58 10.57 10.58 8.5K
15:06 10.58 10.58 10.58 10.58 1.2K
15:07 10.58 10.58 10.58 10.58 1.0K
15:08 10.57 10.57 10.57 10.57 5.5K
15:09 10.56 10.57 10.56 10.57 2.7K
15:10 10.57 10.57 10.56 10.56 3.2K
15:11 10.56 10.57 10.56 10.56 3.3K
15:12 10.57 10.57 10.55 10.55 17.2K
15:13 10.55 10.56 10.55 10.55 9.9K
15:14 10.55 10.55 10.54 10.54 10.9K
15:15 10.54 10.55 10.54 10.55 8.0K
15:16 10.55 10.55 10.55 10.55 15.7K
15:17 10.55 10.55 10.55 10.55 1.4K
15:18 10.55 10.55 10.54 10.54 18.1K
15:19 10.55 10.55 10.55 10.55 1.3K
15:20 10.55 10.55 10.54 10.55 11.8K
15:21 10.55 10.55 10.55 10.55 2.8K
15:22 10.55 10.55 10.54 10.55 17.7K
15:23 10.55 10.55 10.54 10.54 1.1K
15:24 10.55 10.55 10.54 10.54 5.4K
15:25 10.55 10.57 10.54 10.56 42.5K
15:26 10.57 10.58 10.57 10.57 7.8K
15:27 10.57 10.57 10.56 10.57 3.5K
15:28 10.57 10.57 10.56 10.57 10.8K
15:29 10.57 10.57 10.56 10.56 3.5K
15:30 10.56 10.56 10.55 10.55 12.0K
15:31 10.55 10.55 10.54 10.54 2.5K
15:32 10.55 10.55 10.55 10.55 1.7K
15:33 10.56 10.56 10.56 10.56 12.2K
15:34 10.56 10.56 10.56 10.56 8.0K
15:35 10.57 10.57 10.57 10.57 2.1K
15:36 10.57 10.57 10.56 10.57 6.2K
15:37 10.57 10.57 10.56 10.57 4.4K
15:38 10.57 10.58 10.56 10.58 21.0K
15:39 10.58 10.61 10.58 10.61 20.7K
15:40 10.60 10.61 10.58 10.58 17.2K
15:41 10.57 10.59 10.57 10.59 12.1K
15:42 10.58 10.59 10.58 10.59 1.9K
15:43 10.59 10.59 10.59 10.59 1.5K
15:44 10.58 10.59 10.58 10.58 6.2K
15:45 10.59 10.59 10.59 10.59 7.3K
15:46 10.59 10.59 10.58 10.58 18.5K
15:47 10.58 10.59 10.58 10.58 9.1K
15:48 10.59 10.59 10.58 10.58 5.8K
15:49 10.58 10.59 10.57 10.59 26.0K
15:50 10.57 10.57 10.57 10.57 26.3K
15:51 10.58 10.58 10.57 10.58 27.1K
15:52 10.58 10.60 10.58 10.60 54.8K
15:53 10.60 10.60 10.60 10.60 10.3K
15:54 10.59 10.59 10.58 10.59 24.2K
15:55 10.58 10.58 10.57 10.58 36.4K
15:56 10.57 10.58 10.57 10.58 12.6K
15:57 10.58 10.58 10.57 10.57 29.7K
15:58 10.58 10.58 10.56 10.56 54.1K
15:59 10.56 10.57 10.54 10.54 682.6K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 10.24 10.38 10.07 10.35 2.6M
2025-09-26 10.18 10.25 10.07 10.21 3.2M
2025-09-25 10.35 10.38 10.05 10.12 3.1M
2025-09-24 10.55 10.67 10.33 10.41 2.2M
2025-09-23 10.61 10.83 10.53 10.54 2.9M
2025-09-22 10.43 10.70 10.33 10.57 3.5M
2025-09-19 10.85 10.86 10.34 10.45 9.7M
2025-09-18 10.46 10.88 10.42 10.85 3.8M
2025-09-17 10.36 10.95 10.33 10.45 5.4M
2025-09-16 10.37 10.56 10.24 10.36 3.7M
2025-09-15 10.70 10.71 10.29 10.40 3.9M
2025-09-12 10.57 10.72 10.50 10.65 2.7M
2025-09-11 10.35 10.66 10.34 10.66 3.1M
2025-09-10 10.31 10.46 10.13 10.26 3.0M
2025-09-09 10.48 10.58 10.26 10.37 2.9M
2025-09-08 10.23 10.52 9.98 10.47 3.9M
2025-09-05 9.70 10.42 9.67 10.38 4.7M
2025-09-04 9.82 9.94 9.61 9.68 4.1M
2025-09-03 9.35 9.87 9.35 9.83 3.9M
2025-09-02 9.35 9.46 9.16 9.42 2.7M
2025-08-29 9.15 9.45 9.12 9.42 4.6M
2025-08-28 9.25 9.25 8.99 9.18 3.5M
2025-08-27 9.04 9.25 8.95 9.20 3.2M
2025-08-26 9.01 9.11 8.97 9.07 3.6M
2025-08-25 9.38 9.39 9.05 9.06 3.6M
2025-08-22 9.39 9.64 9.33 9.43 3.6M
2025-08-21 9.29 9.39 9.21 9.28 4.2M
2025-08-20 9.30 9.48 9.19 9.37 3.5M
2025-08-19 9.38 9.46 9.15 9.26 3.9M
2025-08-18 9.48 9.57 9.24 9.28 5.1M
2025-08-15 9.46 9.59 9.34 9.44 3.0M
2025-08-14 9.23 9.41 9.16 9.39 3.6M
2025-08-13 9.12 9.43 9.00 9.36 3.7M
2025-08-12 9.16 9.26 8.99 9.05 3.7M
2025-08-11 9.20 9.36 8.93 9.01 4.8M
2025-08-08 9.14 9.31 9.01 9.22 5.3M
2025-08-07 8.78 9.20 8.64 9.11 5.9M
2025-08-06 8.43 8.79 8.32 8.72 7.3M
2025-08-05 10.30 10.31 8.38 8.40 13.0M
2025-08-04 9.80 9.87 9.56 9.67 7.4M
2025-08-01 9.79 9.87 9.53 9.75 3.7M
2025-07-31 10.01 10.05 9.65 9.70 4.8M
2025-07-30 10.26 10.39 10.03 10.04 4.0M
2025-07-29 9.90 10.15 9.78 10.14 3.8M
2025-07-28 10.17 10.18 9.94 9.97 2.9M
2025-07-25 10.10 10.22 10.00 10.21 2.2M
2025-07-24 10.05 10.16 9.96 10.07 2.8M
2025-07-23 9.89 10.22 9.87 10.10 4.1M
2025-07-22 9.53 9.84 9.51 9.82 4.8M
2025-07-21 9.64 9.68 9.40 9.45 3.9M
2025-07-18 9.75 9.78 9.40 9.46 3.1M
2025-07-17 9.56 9.69 9.53 9.64 3.9M
2025-07-16 9.65 9.81 9.55 9.63 3.4M
2025-07-15 9.87 9.88 9.55 9.56 3.5M
2025-07-14 9.90 10.01 9.77 9.81 2.6M
2025-07-11 9.83 10.07 9.74 9.94 3.6M
2025-07-10 9.93 10.12 9.85 10.02 3.8M
2025-07-09 10.07 10.20 9.90 9.91 3.6M
2025-07-08 9.72 10.27 9.71 9.95 5.2M
2025-07-07 9.90 9.98 9.72 9.72 2.6M
2025-07-03 10.19 10.23 9.96 9.96 2.4M
2025-07-02 10.02 10.29 9.92 10.15 4.1M
2025-07-01 9.60 10.44 9.55 10.05 5.5M
2025-06-30 9.88 9.94 9.60 9.68 3.6M
2025-06-27 9.98 10.14 9.73 9.86 4.5M
2025-06-26 10.03 10.18 9.95 9.98 2.5M
2025-06-25 9.80 10.12 9.73 10.00 2.8M
2025-06-24 9.85 10.02 9.83 9.95 3.2M
2025-06-23 9.68 9.84 9.45 9.80 3.3M
2025-06-20 9.83 9.88 9.60 9.75 4.8M
2025-06-18 9.84 10.02 9.74 9.88 3.0M
2025-06-17 10.05 10.11 9.75 9.85 3.0M
2025-06-16 10.08 10.30 9.98 10.19 4.6M
2025-06-13 9.91 10.24 9.88 10.04 3.3M
2025-06-12 9.95 10.36 9.94 10.07 4.4M
2025-06-11 10.11 10.30 9.99 10.08 3.1M
2025-06-10 9.82 10.24 9.72 10.04 5.1M
2025-06-09 9.60 10.05 9.58 9.76 3.9M
2025-06-06 9.30 9.64 9.28 9.56 6.5M
2025-06-05 9.54 9.54 9.12 9.19 5.4M
2025-06-04 9.51 9.77 9.45 9.53 3.0M
2025-06-03 9.21 9.51 8.98 9.44 4.2M
2025-06-02 9.15 9.26 8.82 9.25 5.6M
2025-05-30 9.40 9.45 9.17 9.22 5.3M
2025-05-29 9.20 9.62 9.07 9.54 6.9M
2025-05-28 9.12 9.23 8.91 9.15 4.7M
2025-05-27 8.88 9.35 8.76 9.14 6.1M
2025-05-23 8.49 8.74 8.23 8.69 5.4M
2025-05-22 8.38 8.74 8.33 8.69 6.6M
2025-05-21 8.70 8.70 8.29 8.43 4.5M
2025-05-20 9.05 9.16 8.68 8.76 5.3M
2025-05-19 8.66 9.05 8.60 9.00 4.4M
2025-05-16 8.91 9.05 8.76 9.04 5.0M
2025-05-15 8.09 8.95 8.03 8.77 9.4M
2025-05-14 8.41 8.42 8.01 8.04 6.4M
2025-05-13 8.71 8.75 8.36 8.44 7.5M
2025-05-12 8.75 9.22 8.54 8.71 9.0M
2025-05-09 9.10 9.13 8.71 8.71 3.9M
2025-05-08 8.78 9.18 8.67 9.02 5.2M
2025-05-07 9.14 9.16 8.53 8.76 9.1M
2025-05-06 8.61 9.27 8.05 9.13 19.1M
2025-05-05 9.36 9.41 8.63 8.72 14.6M
2025-05-02 9.61 9.75 9.18 9.59 13.6M
2025-05-01 10.18 10.88 9.25 9.45 31.0M
2025-04-30 13.05 13.08 12.81 12.93 5.4M
2025-04-29 12.60 13.25 12.32 13.16 5.6M
2025-04-28 12.26 12.81 12.26 12.72 3.6M
2025-04-25 12.04 12.26 11.91 12.20 2.7M
2025-04-24 11.68 12.16 11.44 12.12 6.0M
2025-04-23 11.57 11.73 11.40 11.49 5.5M
2025-04-22 10.72 11.43 10.60 11.24 5.4M
2025-04-21 11.04 11.10 10.45 10.63 4.5M
2025-04-17 10.96 11.22 10.88 11.12 2.9M
2025-04-16 11.00 11.21 10.75 10.82 3.1M
2025-04-15 11.28 11.31 10.96 11.05 3.1M
2025-04-14 11.37 11.66 11.10 11.30 3.5M
2025-04-11 11.51 11.54 10.94 11.18 5.1M
2025-04-10 12.40 12.42 11.24 11.43 4.3M
2025-04-09 11.52 12.71 11.05 12.64 7.1M
2025-04-08 12.87 13.00 11.47 11.65 7.7M
2025-04-07 12.76 13.28 12.15 12.52 4.6M
2025-04-04 14.08 14.25 13.00 13.05 5.0M
2025-04-03 14.61 14.70 14.13 14.45 3.1M
2025-04-02 14.04 14.76 13.90 14.72 3.5M
2025-04-01 14.89 14.90 14.10 14.13 3.7M
2025-03-31 14.36 14.94 14.32 14.89 2.8M
2025-03-28 14.49 14.56 14.34 14.51 1.9M
2025-03-27 14.67 14.81 14.40 14.56 2.4M
2025-03-26 14.64 14.77 14.43 14.71 3.2M
2025-03-25 15.33 15.36 14.68 14.72 3.4M
2025-03-24 15.47 15.85 15.18 15.33 3.5M
2025-03-21 15.52 15.68 15.25 15.39 20.3M
2025-03-20 15.78 15.80 15.43 15.60 2.9M
2025-03-19 15.67 15.88 15.52 15.79 2.4M
2025-03-18 15.63 15.77 15.31 15.70 2.3M
2025-03-17 15.42 15.80 15.31 15.62 3.2M
2025-03-14 14.95 15.41 14.81 15.31 3.0M
2025-03-13 15.03 15.46 14.86 14.96 3.4M
2025-03-12 15.40 15.50 15.00 15.00 3.5M
2025-03-11 15.70 15.74 15.35 15.60 3.8M
2025-03-10 15.36 16.08 15.33 15.73 4.0M
2025-03-07 14.85 15.62 14.70 15.44 3.9M
2025-03-06 14.31 14.90 14.26 14.86 2.3M
2025-03-05 14.45 14.61 14.26 14.45 2.9M
2025-03-04 14.20 14.57 14.13 14.29 4.0M
2025-03-03 15.04 15.07 14.22 14.35 5.0M
2025-02-28 15.08 15.22 14.75 14.91 4.6M
2025-02-27 15.27 15.44 14.97 15.04 2.7M
2025-02-26 16.04 16.12 15.39 15.48 2.9M
2025-02-25 15.20 16.18 15.13 16.13 4.4M
2025-02-24 15.29 15.41 15.05 15.08 2.2M
2025-02-21 15.74 15.74 15.32 15.49 3.6M
2025-02-20 15.42 15.90 15.42 15.69 2.2M
2025-02-19 15.39 15.67 15.26 15.29 3.2M
2025-02-18 15.66 15.75 15.30 15.48 3.4M
2025-02-14 16.14 16.50 15.25 15.28 4.4M
2025-02-13 15.74 17.23 15.00 16.32 8.2M
2025-02-12 14.84 15.10 14.68 14.70 4.0M
2025-02-11 14.88 15.00 14.83 14.95 1.7M
2025-02-10 14.70 15.06 14.66 15.04 2.6M
2025-02-07 14.90 14.96 14.53 14.62 2.6M
2025-02-06 15.36 15.41 14.84 14.89 2.2M
2025-02-05 15.01 15.36 14.71 15.29 2.6M
2025-02-04 14.94 15.12 14.85 14.94 2.4M
2025-02-03 15.17 15.47 14.82 14.91 3.1M
2025-01-31 15.90 15.97 15.56 15.56 2.8M
2025-01-30 16.01 16.17 15.87 15.97 1.7M
2025-01-29 16.06 16.22 15.77 15.84 1.7M
2025-01-28 16.25 16.62 16.01 16.06 2.0M
2025-01-27 15.99 16.28 15.86 16.26 2.5M
2025-01-24 16.37 16.40 15.95 15.97 2.2M
2025-01-23 15.84 16.43 15.82 16.41 2.1M
2025-01-22 15.79 15.97 15.75 15.87 1.9M
2025-01-21 15.85 15.96 15.29 15.88 2.8M
2025-01-17 16.09 16.23 15.74 15.74 2.9M
2025-01-16 15.62 16.20 15.52 16.18 2.1M
2025-01-15 16.15 16.15 15.60 15.73 1.7M
2025-01-14 15.79 16.05 15.73 15.81 2.7M
2025-01-13 15.89 15.99 15.51 15.66 2.6M
2025-01-10 15.91 16.10 15.75 15.85 4.1M
2025-01-08 15.65 16.03 15.24 16.00 3.9M
2025-01-07 15.57 15.97 15.52 15.72 2.6M
2025-01-06 15.55 16.04 15.32 15.48 4.1M
2025-01-03 14.96 15.46 14.85 15.44 2.2M
2025-01-02 15.01 15.04 14.65 14.96 2.4M