GlobalFoundries

GFS
🏛️ usa →
35.59
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 36.50 36.96 36.09 36.10 648.9K
09:31 35.81 36.00 35.34 35.49 85.3K
09:32 35.49 36.26 35.49 36.12 75.6K
09:33 36.13 36.17 35.92 36.11 60.4K
09:34 36.13 36.27 36.00 36.08 51.1K
09:35 35.90 36.14 35.87 35.99 50.6K
09:36 35.91 36.05 35.73 35.89 50.3K
09:37 35.95 36.30 35.94 36.30 48.2K
09:38 36.35 36.35 36.15 36.19 30.4K
09:39 36.13 36.23 36.13 36.13 31.0K
09:40 36.00 36.06 35.88 35.88 33.7K
09:41 35.90 35.98 35.84 35.85 41.3K
09:42 35.85 35.89 35.64 35.64 35.2K
09:43 35.64 35.67 35.58 35.67 24.6K
09:44 35.68 35.68 35.61 35.61 11.3K
09:45 35.61 35.61 35.40 35.42 47.1K
09:46 35.45 35.55 35.44 35.49 14.5K
09:47 35.63 35.87 35.63 35.87 35.6K
09:48 35.85 35.88 35.68 35.68 13.0K
09:49 35.68 35.71 35.57 35.57 9.6K
09:50 35.57 35.63 35.45 35.45 38.2K
09:51 35.45 35.52 35.43 35.48 22.7K
09:52 35.46 35.48 35.32 35.38 30.9K
09:53 35.43 35.85 35.43 35.85 47.3K
09:54 35.86 35.96 35.86 35.90 33.8K
09:55 35.89 35.90 35.69 35.69 16.8K
09:56 35.68 35.68 35.53 35.54 23.8K
09:57 35.57 35.59 35.53 35.57 12.4K
09:58 35.56 35.59 35.46 35.46 10.4K
09:59 35.40 35.52 35.40 35.52 8.0K
10:00 35.45 35.49 35.40 35.44 8.8K
10:01 35.37 35.46 35.34 35.34 21.6K
10:02 35.28 35.36 35.25 35.32 25.7K
10:03 35.33 35.34 35.23 35.23 15.9K
10:04 35.21 35.24 35.10 35.24 53.7K
10:05 35.17 35.40 35.14 35.40 16.0K
10:06 35.39 35.46 35.35 35.39 11.3K
10:07 35.40 35.40 35.26 35.38 30.3K
10:08 35.36 35.36 35.19 35.19 11.6K
10:09 35.19 35.19 35.12 35.12 16.7K
10:10 35.14 35.27 35.14 35.15 13.0K
10:11 35.14 35.17 35.11 35.11 14.8K
10:12 35.13 35.20 35.13 35.13 12.3K
10:13 35.12 35.15 35.10 35.10 19.8K
10:14 35.15 35.18 35.14 35.17 9.4K
10:15 35.16 35.16 35.06 35.11 30.7K
10:16 35.13 35.18 35.13 35.17 10.7K
10:17 35.05 35.10 35.05 35.05 30.8K
10:18 35.06 35.11 35.04 35.07 26.0K
10:19 35.09 35.11 34.96 35.01 44.1K
10:20 34.97 35.00 34.96 34.99 15.1K
10:21 34.92 34.92 34.85 34.88 35.7K
10:22 34.87 34.88 34.82 34.85 28.0K
10:23 34.83 34.87 34.83 34.85 31.9K
10:24 34.85 34.85 34.80 34.80 35.4K
10:25 34.80 34.80 34.66 34.72 53.9K
10:26 34.75 34.86 34.75 34.77 34.2K
10:27 34.81 34.81 34.74 34.77 11.5K
10:28 34.78 34.80 34.74 34.79 22.6K
10:29 34.80 34.86 34.80 34.84 51.4K
10:30 34.81 34.85 34.76 34.76 26.8K
10:31 34.70 34.74 34.65 34.71 26.5K
10:32 34.73 34.73 34.63 34.69 43.2K
10:33 34.72 34.72 34.57 34.59 21.7K
10:34 34.55 34.55 34.51 34.54 58.7K
10:35 34.50 34.57 34.49 34.57 29.4K
10:36 34.63 34.65 34.59 34.61 25.0K
10:37 34.62 34.64 34.56 34.60 17.1K
10:38 34.59 34.62 34.56 34.59 16.2K
10:39 34.58 34.62 34.51 34.51 23.3K
10:40 34.51 34.58 34.49 34.55 24.6K
10:41 34.53 34.53 34.41 34.41 18.3K
10:42 34.43 34.44 34.37 34.39 39.0K
10:43 34.39 34.46 34.38 34.46 21.8K
10:44 34.47 34.47 34.44 34.44 18.8K
10:45 34.45 34.48 34.31 34.31 33.0K
10:46 34.32 34.37 34.32 34.37 19.4K
10:47 34.35 34.41 34.35 34.38 11.1K
10:48 34.38 34.41 34.34 34.41 14.8K
10:49 34.44 34.46 34.31 34.31 68.6K
10:50 34.31 34.31 34.25 34.26 19.2K
10:51 34.25 34.43 34.25 34.40 24.0K
10:52 34.41 34.41 34.36 34.40 19.6K
10:53 34.36 34.36 34.28 34.28 9.7K
10:54 34.29 34.36 34.29 34.35 11.5K
10:55 34.31 34.37 34.31 34.37 8.8K
10:56 34.37 34.41 34.33 34.40 11.0K
10:57 34.43 34.58 34.43 34.58 30.9K
10:58 34.58 34.62 34.54 34.62 33.1K
10:59 34.61 34.64 34.59 34.59 22.4K
11:00 34.62 34.74 34.62 34.74 15.0K
11:01 34.74 34.74 34.50 34.50 59.1K
11:02 34.49 34.54 34.49 34.53 16.3K
11:03 34.52 34.54 34.50 34.52 10.5K
11:04 34.51 34.53 34.46 34.47 12.1K
11:05 34.46 34.47 34.43 34.47 9.5K
11:06 34.43 34.49 34.43 34.44 10.0K
11:07 34.47 34.54 34.47 34.54 12.7K
11:08 34.55 34.55 34.42 34.43 14.1K
11:09 34.46 34.46 34.40 34.43 5.5K
11:10 34.44 34.50 34.44 34.48 9.8K
11:11 34.50 34.50 34.39 34.39 15.3K
11:12 34.39 34.39 34.35 34.38 9.9K
11:13 34.36 34.43 34.36 34.43 9.7K
11:14 34.43 34.43 34.39 34.43 6.9K
11:15 34.42 34.42 34.38 34.40 7.8K
11:16 34.41 34.46 34.41 34.43 5.9K
11:17 34.40 34.42 34.35 34.37 18.1K
11:18 34.38 34.40 34.37 34.40 42.0K
11:19 34.41 34.48 34.38 34.47 14.7K
11:20 34.47 34.47 34.42 34.43 19.3K
11:21 34.42 34.44 34.38 34.42 25.4K
11:22 34.43 34.43 34.35 34.37 7.3K
11:23 34.36 34.37 34.35 34.35 7.3K
11:24 34.36 34.39 34.34 34.35 13.0K
11:25 34.35 34.40 34.32 34.40 16.8K
11:26 34.41 34.46 34.41 34.41 15.6K
11:27 34.42 34.42 34.38 34.38 9.5K
11:28 34.40 34.41 34.38 34.40 11.2K
11:29 34.40 34.43 34.40 34.43 11.7K
11:30 34.44 34.45 34.43 34.42 14.6K
11:31 34.42 34.44 34.41 34.44 36.6K
11:32 34.46 34.48 34.42 34.42 16.8K
11:33 34.42 34.43 34.42 34.43 38.2K
11:34 34.43 34.44 34.43 34.44 20.9K
11:35 34.44 34.45 34.42 34.42 28.4K
11:36 34.43 34.48 34.43 34.48 8.1K
11:37 34.46 34.50 34.44 34.45 27.8K
11:38 34.44 34.47 34.44 34.45 21.9K
11:39 34.49 34.54 34.49 34.50 92.5K
11:40 34.48 34.48 34.33 34.33 18.9K
11:41 34.36 34.37 34.34 34.37 10.0K
11:42 34.37 34.47 34.37 34.47 12.5K
11:43 34.48 34.54 34.47 34.54 11.3K
11:44 34.54 34.55 34.51 34.51 8.0K
11:45 34.49 34.52 34.48 34.52 10.5K
11:46 34.53 34.54 34.52 34.52 9.4K
11:47 34.53 34.54 34.53 34.53 8.3K
11:48 34.54 34.54 34.52 34.53 9.3K
11:49 34.54 34.54 34.54 34.54 5.4K
11:50 34.53 34.53 34.49 34.49 12.3K
11:51 34.48 34.52 34.48 34.52 6.6K
11:52 34.53 34.55 34.52 34.53 7.6K
11:53 34.53 34.53 34.49 34.50 9.3K
11:54 34.50 34.52 34.50 34.52 11.4K
11:55 34.50 34.52 34.50 34.52 6.7K
11:56 34.57 34.66 34.56 34.65 23.4K
11:57 34.62 34.69 34.62 34.69 7.5K
11:58 34.71 34.71 34.64 34.64 10.9K
11:59 34.68 34.68 34.63 34.67 12.8K
12:00 34.63 34.67 34.63 34.65 9.5K
12:01 34.66 34.74 34.66 34.73 19.0K
12:02 34.73 34.74 34.70 34.72 12.8K
12:03 34.71 34.73 34.71 34.72 11.7K
12:04 34.73 34.73 34.69 34.71 9.8K
12:05 34.72 34.72 34.70 34.71 9.3K
12:06 34.74 34.76 34.74 34.74 9.1K
12:07 34.74 34.74 34.65 34.68 7.5K
12:08 34.66 34.66 34.62 34.64 7.8K
12:09 34.63 34.64 34.57 34.60 25.5K
12:10 34.59 34.61 34.55 34.60 10.2K
12:11 34.60 34.62 34.60 34.60 9.6K
12:12 34.62 34.64 34.62 34.64 7.3K
12:13 34.66 34.66 34.64 34.64 7.4K
12:14 34.65 34.66 34.65 34.66 7.3K
12:15 34.66 34.72 34.66 34.72 11.8K
12:16 34.72 34.72 34.69 34.70 19.1K
12:17 34.69 34.69 34.58 34.58 10.1K
12:18 34.57 34.63 34.53 34.63 21.7K
12:19 34.63 34.69 34.63 34.67 8.4K
12:20 34.68 34.73 34.68 34.73 7.7K
12:21 34.78 34.79 34.77 34.79 8.7K
12:22 34.78 34.79 34.71 34.79 53.7K
12:23 34.78 34.78 34.71 34.71 7.3K
12:24 34.72 34.80 34.70 34.80 9.7K
12:25 34.79 34.85 34.79 34.81 30.8K
12:26 34.80 34.80 34.76 34.78 11.5K
12:27 34.78 34.81 34.77 34.78 9.4K
12:28 34.78 34.83 34.78 34.79 29.1K
12:29 34.81 34.86 34.81 34.85 6.3K
12:30 34.86 34.86 34.80 34.82 9.6K
12:31 34.82 34.82 34.77 34.78 5.3K
12:32 34.80 34.81 34.78 34.78 8.9K
12:33 34.78 34.80 34.77 34.77 19.2K
12:34 34.80 34.83 34.77 34.78 10.9K
12:35 34.78 34.83 34.78 34.81 7.0K
12:36 34.84 34.86 34.84 34.86 10.2K
12:37 34.87 34.96 34.87 34.96 17.1K
12:38 34.97 35.00 34.95 34.95 7.8K
12:39 34.94 34.97 34.93 34.96 5.4K
12:40 34.96 35.02 34.96 34.99 20.5K
12:41 34.99 35.01 34.98 35.00 9.3K
12:42 34.99 34.99 34.94 34.99 20.0K
12:43 34.96 34.99 34.96 34.97 7.0K
12:44 34.98 35.06 34.98 35.01 44.7K
12:45 35.04 35.06 34.99 34.99 10.3K
12:46 34.96 35.03 34.95 35.01 13.1K
12:47 35.03 35.08 35.03 35.05 7.6K
12:48 35.06 35.07 35.01 35.07 25.0K
12:49 35.05 35.06 35.05 35.06 8.1K
12:50 35.04 35.08 35.03 35.07 15.8K
12:51 35.08 35.09 35.05 35.05 14.8K
12:52 35.08 35.09 35.07 35.07 5.6K
12:53 35.07 35.09 35.07 35.07 6.6K
12:54 35.07 35.11 35.07 35.10 15.4K
12:55 35.10 35.11 35.09 35.09 8.2K
12:56 35.11 35.11 35.08 35.09 12.8K
12:57 35.08 35.16 35.08 35.13 23.4K
12:58 35.13 35.13 35.07 35.08 8.2K
12:59 35.07 35.11 35.06 35.11 11.5K
13:00 35.10 35.10 35.05 35.08 8.1K
13:01 35.25 35.25 35.18 35.18 35.3K
13:02 35.21 35.21 35.19 35.20 4.4K
13:03 35.19 35.19 35.15 35.16 17.5K
13:04 35.15 35.15 35.07 35.13 33.5K
13:05 35.13 35.13 35.12 35.12 6.5K
13:06 35.13 35.19 35.13 35.18 26.8K
13:07 35.18 35.18 35.14 35.14 11.0K
13:08 35.14 35.16 35.02 35.16 22.2K
13:09 35.15 35.21 35.13 35.21 7.6K
13:10 35.20 35.31 35.20 35.24 31.7K
13:11 35.24 35.26 35.24 35.26 9.4K
13:12 35.25 35.25 35.21 35.24 7.4K
13:13 35.24 35.25 35.20 35.20 13.1K
13:14 35.22 35.24 35.20 35.22 69.6K
13:15 35.22 35.24 35.20 35.20 22.8K
13:16 35.20 35.28 35.20 35.28 14.2K
13:17 35.26 35.28 35.23 35.23 10.2K
13:18 35.23 35.24 35.21 35.24 10.7K
13:19 35.24 35.33 35.23 35.32 10.7K
13:20 35.33 35.35 35.31 35.31 41.8K
13:21 35.29 35.29 35.24 35.27 20.8K
13:22 35.27 35.30 35.27 35.30 8.4K
13:23 35.30 35.31 35.29 35.30 10.0K
13:24 35.29 35.29 35.19 35.19 10.3K
13:25 35.22 35.23 35.16 35.17 6.5K
13:26 35.18 35.24 35.18 35.24 6.7K
13:27 35.23 35.26 35.23 35.26 18.0K
13:28 35.28 35.32 35.27 35.31 6.4K
13:29 35.29 35.29 35.23 35.28 11.4K
13:30 35.27 35.30 35.23 35.27 9.5K
13:31 35.23 35.26 35.23 35.26 23.1K
13:32 35.25 35.30 35.25 35.27 25.7K
13:33 35.26 35.26 35.23 35.26 6.3K
13:34 35.24 35.25 35.23 35.23 5.9K
13:35 35.21 35.23 35.18 35.20 13.7K
13:36 35.20 35.21 35.16 35.18 13.2K
13:37 35.19 35.22 35.17 35.17 17.5K
13:38 35.18 35.18 35.15 35.16 6.8K
13:39 35.17 35.19 35.14 35.15 12.8K
13:40 35.15 35.15 35.13 35.13 5.0K
13:41 35.11 35.11 35.05 35.08 11.0K
13:42 35.09 35.09 35.03 35.05 9.4K
13:43 35.03 35.05 35.03 35.04 11.0K
13:44 35.04 35.05 35.03 35.03 7.1K
13:45 35.01 35.01 34.95 34.95 19.0K
13:46 34.95 34.97 34.87 34.87 10.9K
13:47 34.88 34.90 34.88 34.88 7.8K
13:48 34.89 34.99 34.89 34.99 13.3K
13:49 34.98 35.03 34.98 35.03 11.8K
13:50 35.04 35.05 35.00 35.01 20.2K
13:51 34.99 35.02 34.97 34.97 5.2K
13:52 34.99 34.99 34.97 34.99 13.8K
13:53 34.99 35.03 34.99 35.03 4.7K
13:54 35.02 35.02 34.97 34.98 6.1K
13:55 34.97 34.99 34.92 34.93 11.1K
13:56 34.92 34.98 34.92 34.96 9.7K
13:57 34.95 34.99 34.95 34.99 5.1K
13:58 34.99 35.02 34.99 35.02 6.3K
13:59 35.02 35.06 35.02 35.05 21.4K
14:00 35.06 35.09 35.06 35.09 3.3K
14:01 35.10 35.12 35.10 35.12 9.0K
14:02 35.12 35.14 35.12 35.14 10.7K
14:03 35.14 35.22 35.14 35.21 22.3K
14:04 35.20 35.21 35.15 35.15 9.6K
14:05 35.14 35.14 35.03 35.05 19.8K
14:06 35.06 35.10 35.06 35.10 6.5K
14:07 35.11 35.11 35.10 35.10 8.7K
14:08 35.09 35.09 35.03 35.04 13.0K
14:09 35.04 35.04 35.00 35.00 5.6K
14:10 35.01 35.01 34.98 34.98 6.0K
14:11 34.98 34.98 34.93 34.93 5.6K
14:12 34.93 34.99 34.93 34.99 5.2K
14:13 34.98 35.03 34.98 35.00 12.1K
14:14 35.00 35.00 35.00 35.00 2.4K
14:15 35.00 35.00 34.99 35.00 6.7K
14:16 35.00 35.04 35.00 35.04 10.2K
14:17 35.03 35.10 35.03 35.09 12.7K
14:18 35.09 35.12 35.09 35.10 8.1K
14:19 35.09 35.09 35.06 35.06 5.3K
14:20 35.06 35.07 35.05 35.07 7.1K
14:21 35.08 35.10 35.08 35.09 6.8K
14:22 35.08 35.09 35.07 35.09 4.1K
14:23 35.08 35.10 35.08 35.10 2.7K
14:24 35.10 35.18 35.10 35.18 29.8K
14:25 35.19 35.20 35.19 35.20 7.1K
14:26 35.22 35.28 35.22 35.25 14.4K
14:27 35.26 35.26 35.24 35.24 3.8K
14:28 35.25 35.25 35.20 35.20 37.6K
14:29 35.21 35.23 35.21 35.23 7.2K
14:30 35.23 35.23 35.18 35.23 9.9K
14:31 35.23 35.24 35.20 35.20 7.3K
14:32 35.20 35.20 35.16 35.17 9.6K
14:33 35.18 35.19 35.16 35.16 7.2K
14:34 35.18 35.19 35.16 35.19 10.4K
14:35 35.18 35.18 35.16 35.16 6.3K
14:36 35.22 35.23 35.21 35.21 21.7K
14:37 35.21 35.21 35.20 35.20 3.6K
14:38 35.20 35.20 35.15 35.15 6.9K
14:39 35.15 35.22 35.15 35.22 17.5K
14:40 35.23 35.24 35.20 35.20 8.4K
14:41 35.20 35.22 35.17 35.22 5.4K
14:42 35.21 35.21 35.20 35.20 2.3K
14:43 35.20 35.21 35.20 35.20 9.4K
14:44 35.19 35.19 35.18 35.19 4.2K
14:45 35.28 35.29 35.23 35.26 17.1K
14:46 35.25 35.29 35.25 35.29 7.3K
14:47 35.28 35.34 35.27 35.34 24.7K
14:48 35.32 35.39 35.32 35.39 21.8K
14:49 35.39 35.39 35.34 35.35 19.7K
14:50 35.36 35.36 35.25 35.25 12.9K
14:51 35.26 35.29 35.26 35.26 8.7K
14:52 35.26 35.26 35.23 35.24 9.4K
14:53 35.25 35.30 35.24 35.25 10.6K
14:54 35.25 35.28 35.25 35.28 9.0K
14:55 35.28 35.28 35.26 35.27 11.0K
14:56 35.27 35.28 35.27 35.28 4.6K
14:57 35.29 35.29 35.25 35.25 11.6K
14:58 35.24 35.27 35.22 35.27 8.3K
14:59 35.26 35.28 35.26 35.28 6.8K
15:00 35.30 35.32 35.28 35.29 14.4K
15:01 35.28 35.31 35.28 35.28 6.5K
15:02 35.31 35.31 35.28 35.28 14.3K
15:03 35.29 35.32 35.28 35.32 5.3K
15:04 35.31 35.31 35.30 35.30 4.1K
15:05 35.29 35.30 35.29 35.30 5.9K
15:06 35.30 35.34 35.29 35.31 13.4K
15:07 35.33 35.39 35.33 35.39 8.3K
15:08 35.39 35.40 35.33 35.39 25.3K
15:09 35.40 35.40 35.37 35.37 11.1K
15:10 35.36 35.36 35.35 35.35 8.2K
15:11 35.35 35.37 35.33 35.33 8.2K
15:12 35.37 35.38 35.37 35.37 14.7K
15:13 35.37 35.38 35.31 35.31 13.6K
15:14 35.33 35.37 35.33 35.37 11.8K
15:15 35.35 35.35 35.31 35.32 7.9K
15:16 35.32 35.34 35.32 35.34 12.7K
15:17 35.35 35.37 35.35 35.37 7.1K
15:18 35.36 35.38 35.36 35.37 5.5K
15:19 35.38 35.39 35.38 35.39 8.0K
15:20 35.40 35.43 35.38 35.40 14.2K
15:21 35.40 35.40 35.34 35.34 9.6K
15:22 35.32 35.32 35.30 35.31 9.7K
15:23 35.32 35.38 35.32 35.38 10.5K
15:24 35.38 35.38 35.35 35.35 11.6K
15:25 35.36 35.37 35.36 35.37 8.4K
15:26 35.38 35.39 35.38 35.38 6.4K
15:27 35.39 35.39 35.36 35.37 11.3K
15:28 35.35 35.37 35.35 35.37 9.0K
15:29 35.37 35.38 35.36 35.36 9.5K
15:30 35.37 35.37 35.35 35.36 18.5K
15:31 35.36 35.39 35.34 35.39 38.2K
15:32 35.40 35.40 35.33 35.33 43.1K
15:33 35.33 35.33 35.33 35.33 6.2K
15:34 35.30 35.33 35.30 35.31 33.6K
15:35 35.31 35.33 35.31 35.32 15.2K
15:36 35.32 35.35 35.32 35.34 16.3K
15:37 35.34 35.35 35.31 35.31 12.1K
15:38 35.33 35.38 35.31 35.37 33.8K
15:39 35.34 35.34 35.29 35.34 23.7K
15:40 35.37 35.38 35.33 35.37 35.0K
15:41 35.36 35.37 35.34 35.36 29.0K
15:42 35.37 35.39 35.37 35.39 20.5K
15:43 35.39 35.39 35.35 35.36 13.8K
15:44 35.36 35.37 35.34 35.35 18.1K
15:45 35.35 35.40 35.35 35.36 22.6K
15:46 35.36 35.39 35.36 35.37 38.5K
15:47 35.39 35.40 35.38 35.40 29.6K
15:48 35.39 35.44 35.39 35.43 32.3K
15:49 35.45 35.51 35.44 35.51 33.4K
15:50 35.51 35.53 35.47 35.49 79.3K
15:51 35.47 35.49 35.45 35.50 27.0K
15:52 35.49 35.51 35.45 35.48 48.1K
15:53 35.49 35.52 35.48 35.52 39.3K
15:54 35.52 35.54 35.51 35.54 35.7K
15:55 35.56 35.56 35.49 35.50 61.1K
15:56 35.50 35.66 35.50 35.62 124.9K
15:57 35.61 35.65 35.61 35.65 73.2K
15:58 35.63 35.65 35.61 35.65 132.9K
15:59 35.64 35.64 35.59 35.60 142.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 36.61 36.98 34.23 35.59 8.5M
2025-09-25 33.01 33.10 32.29 32.85 1.3M
2025-09-24 33.16 33.74 32.85 33.14 2.0M
2025-09-23 33.23 33.83 32.89 33.07 2.3M
2025-09-22 32.92 33.47 32.66 33.16 2.1M
2025-09-19 33.35 33.36 32.56 32.90 6.9M
2025-09-18 33.21 33.65 32.76 33.27 2.9M
2025-09-17 32.07 33.48 31.91 32.20 2.5M
2025-09-16 32.51 32.78 31.85 32.02 2.3M
2025-09-15 31.70 32.38 31.59 32.22 3.6M
2025-09-12 32.22 32.22 31.66 31.67 2.0M
2025-09-11 31.87 32.39 31.75 32.17 2.3M
2025-09-10 32.26 32.66 31.73 31.84 4.6M
2025-09-09 32.92 33.00 32.07 32.15 2.5M
2025-09-08 33.44 33.52 32.64 32.93 2.6M
2025-09-05 33.38 34.23 32.98 33.29 2.2M
2025-09-04 33.00 33.40 32.21 33.33 2.3M
2025-09-03 33.19 33.49 32.69 33.22 2.6M
2025-09-02 32.54 33.20 32.46 33.16 2.2M
2025-08-29 33.31 33.94 33.03 33.39 2.1M
2025-08-28 34.50 34.58 33.57 33.58 1.7M
2025-08-27 34.02 34.04 33.56 33.97 1.9M
2025-08-26 34.54 34.88 33.66 33.81 2.9M
2025-08-25 34.24 34.60 33.85 34.43 1.9M
2025-08-22 32.70 34.70 32.69 34.49 2.1M
2025-08-21 32.69 33.07 32.54 32.60 1.4M
2025-08-20 33.15 33.34 32.36 33.02 1.8M
2025-08-19 33.82 34.44 33.16 33.22 2.8M
2025-08-18 33.07 33.77 32.96 33.73 2.3M
2025-08-15 33.12 33.91 32.72 33.07 2.6M
2025-08-14 32.86 33.34 32.68 33.10 2.5M
2025-08-13 33.25 34.02 33.15 33.46 3.3M
2025-08-12 31.92 33.14 31.88 32.84 2.7M
2025-08-11 32.35 32.77 31.51 31.62 3.2M
2025-08-08 32.41 32.96 32.05 32.29 3.2M
2025-08-07 35.62 35.98 32.09 32.28 5.3M
2025-08-06 33.03 33.59 31.93 33.37 4.6M
2025-08-05 33.30 33.63 31.60 32.80 8.2M
2025-08-04 36.94 37.17 36.01 36.18 2.9M
2025-08-01 36.86 37.02 35.43 36.58 2.7M
2025-07-31 38.90 38.95 37.21 37.39 1.6M
2025-07-30 40.62 40.78 39.14 39.44 1.4M
2025-07-29 40.99 41.31 40.28 40.34 1.7M
2025-07-28 40.31 41.10 40.25 40.68 2.3M
2025-07-25 39.11 40.10 38.57 39.98 1.8M
2025-07-24 39.72 40.00 39.02 39.23 1.5M
2025-07-23 39.86 40.17 39.38 40.13 1.2M
2025-07-22 40.44 40.84 39.75 40.30 1.1M
2025-07-21 40.62 41.69 40.54 40.58 1.2M
2025-07-18 40.87 41.08 39.96 40.33 1.7M
2025-07-17 40.11 40.76 39.79 40.45 1.5M
2025-07-16 40.11 40.15 39.12 40.07 1.1M
2025-07-15 40.96 41.16 40.06 40.26 1.9M
2025-07-14 40.78 40.88 39.97 40.35 1.1M
2025-07-11 40.74 41.75 40.74 41.23 1.2M
2025-07-10 40.98 41.91 40.86 41.23 1.4M
2025-07-09 41.59 42.27 40.32 40.99 1.7M
2025-07-08 39.65 41.85 39.44 41.66 2.3M
2025-07-07 39.34 39.57 38.71 38.95 1.6M
2025-07-03 39.61 40.17 39.30 39.80 1.4M
2025-07-02 39.27 39.65 38.76 39.55 1.7M
2025-07-01 38.33 40.49 38.19 39.44 2.9M
2025-06-30 38.50 38.55 38.01 38.20 1.2M
2025-06-27 38.83 39.08 38.06 38.42 1.5M
2025-06-26 38.74 38.85 38.43 38.77 1.2M
2025-06-25 39.12 39.25 38.00 38.57 1.8M
2025-06-24 38.87 39.42 38.77 39.09 1.4M
2025-06-23 37.57 38.70 37.48 38.05 1.6M
2025-06-20 37.65 37.86 36.37 37.47 3.9M
2025-06-18 36.79 37.35 36.37 37.13 1.4M
2025-06-17 37.36 37.59 36.50 36.60 1.6M
2025-06-16 37.32 38.00 37.26 37.60 1.5M
2025-06-13 37.04 37.55 36.67 36.72 1.3M
2025-06-12 38.17 38.54 37.76 37.90 1.1M
2025-06-11 39.65 39.80 38.14 38.55 1.2M
2025-06-10 38.53 39.55 38.50 39.47 1.6M
2025-06-09 38.06 39.16 37.99 38.39 1.8M
2025-06-06 38.20 38.44 37.63 37.73 1.0M
2025-06-05 37.89 38.41 37.45 37.51 1.1M
2025-06-04 37.12 38.98 37.10 37.71 2.2M
2025-06-03 35.83 36.91 35.50 36.87 1.4M
2025-06-02 35.65 36.01 35.44 35.92 1.4M
2025-05-30 36.70 36.96 35.47 35.80 1.3M
2025-05-29 37.60 37.60 36.61 36.91 1.4M
2025-05-28 37.34 37.39 36.68 36.74 1.3M
2025-05-27 37.35 37.64 36.84 37.15 1.7M
2025-05-23 36.34 36.77 36.09 36.55 1.5M
2025-05-22 37.54 38.20 37.44 37.48 1.2M
2025-05-21 38.85 39.02 37.69 37.75 1.6M
2025-05-20 38.86 39.24 38.49 39.12 1.3M
2025-05-19 38.74 39.17 38.67 39.13 1.0M
2025-05-16 39.60 39.69 39.02 39.54 1.4M
2025-05-15 39.51 39.96 39.13 39.54 1.5M
2025-05-14 39.67 40.11 39.24 40.03 1.6M
2025-05-13 39.04 39.94 39.03 39.70 1.8M
2025-05-12 38.70 39.70 38.17 39.02 2.4M
2025-05-09 36.41 36.58 36.00 36.38 1.0M
2025-05-08 35.74 36.44 35.40 35.94 1.4M
2025-05-07 34.50 35.45 34.50 35.29 1.7M
2025-05-06 36.00 37.05 34.35 34.91 2.6M
2025-05-05 35.88 36.38 35.72 35.88 2.0M
2025-05-02 36.30 36.64 35.89 36.40 1.5M
2025-05-01 35.42 35.73 34.77 35.18 1.6M
2025-04-30 34.07 35.18 33.58 35.07 1.3M
2025-04-29 34.73 35.10 34.45 34.65 1.4M
2025-04-28 35.16 35.72 34.55 35.23 1.2M
2025-04-25 34.68 35.37 34.51 35.29 1.4M
2025-04-24 33.65 35.31 33.60 35.04 1.5M
2025-04-23 33.45 34.44 32.94 33.11 2.0M
2025-04-22 31.41 31.90 31.20 31.71 2.2M
2025-04-21 31.19 31.58 30.73 31.36 1.8M
2025-04-17 31.67 31.94 31.26 31.70 1.6M
2025-04-16 32.20 32.68 30.69 31.62 2.1M
2025-04-15 33.82 34.25 33.13 33.38 1.4M
2025-04-14 34.36 34.43 33.13 33.66 1.6M
2025-04-11 33.20 33.70 32.23 33.33 2.5M
2025-04-10 34.99 35.18 32.79 33.81 2.1M
2025-04-09 30.59 36.52 30.30 36.18 4.8M
2025-04-08 33.03 33.37 29.77 30.37 2.7M
2025-04-07 31.13 34.52 30.03 32.21 4.4M
2025-04-04 33.30 33.68 31.50 31.54 2.8M
2025-04-03 35.56 36.17 34.31 34.37 4.7M
2025-04-02 35.35 37.47 35.15 37.18 2.1M
2025-04-01 36.55 36.80 35.51 35.98 1.6M
2025-03-31 36.32 38.04 35.77 36.91 4.3M
2025-03-28 37.72 37.76 36.21 36.89 1.8M
2025-03-27 38.39 38.96 37.61 38.02 2.6M
2025-03-26 38.95 39.38 38.37 38.75 1.6M
2025-03-25 39.26 39.74 38.52 39.01 1.9M
2025-03-24 39.65 40.20 38.80 39.72 3.1M
2025-03-21 37.28 38.90 37.01 38.63 8.4M
2025-03-20 38.11 38.37 37.65 38.13 1.1M
2025-03-19 38.56 39.17 38.33 38.59 1.2M
2025-03-18 38.42 38.75 37.92 38.68 2.2M
2025-03-17 37.65 39.34 37.64 38.74 1.8M
2025-03-14 36.96 38.02 36.92 37.73 1.7M
2025-03-13 36.77 37.67 36.20 36.53 1.5M
2025-03-12 37.62 38.30 36.75 36.86 1.4M
2025-03-11 40.46 40.58 36.20 37.25 3.6M
2025-03-10 39.81 41.82 39.26 39.75 3.2M
2025-03-07 38.90 40.19 38.84 40.00 2.3M
2025-03-06 37.30 38.54 37.15 38.39 1.7M
2025-03-05 38.07 38.53 36.82 38.24 1.8M
2025-03-04 37.00 38.63 36.74 37.57 2.4M
2025-03-03 39.44 39.50 36.64 36.88 1.6M
2025-02-28 38.55 39.50 37.94 38.77 1.9M
2025-02-27 40.93 41.26 38.34 38.35 2.0M
2025-02-26 40.86 40.99 40.16 40.61 2.1M
2025-02-25 41.33 42.16 40.51 40.64 1.6M
2025-02-24 42.59 43.00 41.42 41.52 2.7M
2025-02-21 44.71 44.97 42.11 42.43 2.4M
2025-02-20 46.23 47.69 44.32 44.55 3.9M
2025-02-19 46.33 46.50 45.16 45.79 2.2M
2025-02-18 43.40 46.10 43.40 46.01 3.1M
2025-02-14 43.50 44.25 43.03 43.16 2.2M
2025-02-13 43.55 44.80 42.41 42.82 3.9M
2025-02-12 40.25 43.60 40.25 43.55 5.0M
2025-02-11 36.50 40.57 36.27 40.10 7.0M
2025-02-10 38.68 39.57 37.59 37.74 4.2M
2025-02-07 38.70 38.70 37.77 38.45 3.1M
2025-02-06 40.12 40.45 38.59 38.60 2.7M
2025-02-05 40.26 41.09 39.39 40.58 1.9M
2025-02-04 40.95 41.18 40.17 40.55 1.6M
2025-02-03 40.71 42.13 40.44 41.40 2.4M
2025-01-31 41.71 42.58 41.05 41.47 1.5M
2025-01-30 41.99 42.00 40.98 41.50 1.1M
2025-01-29 41.57 41.99 40.99 41.38 1.5M
2025-01-28 41.02 41.67 40.45 41.20 2.4M
2025-01-27 40.44 41.62 40.44 41.18 2.7M
2025-01-24 41.00 42.28 41.00 41.67 1.4M
2025-01-23 41.77 42.12 41.30 41.67 2.1M
2025-01-22 42.70 43.38 42.29 42.36 1.5M
2025-01-21 43.14 43.43 42.33 42.68 1.3M
2025-01-17 43.09 44.50 42.50 43.10 2.5M
2025-01-16 42.03 42.23 40.74 40.93 1.4M
2025-01-15 42.38 42.48 41.82 41.84 1.2M
2025-01-14 41.08 41.33 40.42 41.17 1.2M
2025-01-13 40.51 40.89 39.94 40.79 1.3M
2025-01-10 40.75 41.16 39.72 40.96 1.2M
2025-01-08 43.02 43.28 41.51 41.62 1.5M
2025-01-07 43.82 44.33 43.08 43.54 1.3M
2025-01-06 43.71 45.10 43.59 43.78 1.5M
2025-01-03 42.97 43.57 42.44 43.18 1.0M
2025-01-02 43.14 44.25 42.31 42.48 1.3M