Kyndryl Holdings

KD
🏛️ usa →
29.45
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 30.21 30.21 29.98 30.00 65.1K
09:31 29.86 29.90 29.82 29.89 17.1K
09:32 29.89 29.92 29.89 29.92 3.9K
09:33 29.83 29.91 29.83 29.91 9.8K
09:34 29.87 29.91 29.75 29.75 6.0K
09:35 29.75 29.75 29.57 29.57 8.1K
09:36 29.57 29.57 29.44 29.44 9.0K
09:37 29.49 29.49 29.30 29.47 23.0K
09:38 29.46 29.48 29.46 29.48 8.9K
09:39 29.48 29.54 29.45 29.54 8.6K
09:40 29.58 29.67 29.54 29.63 8.4K
09:41 29.64 29.67 29.63 29.65 7.1K
09:42 29.64 29.79 29.60 29.79 47.1K
09:43 29.78 29.84 29.77 29.79 11.9K
09:44 29.76 29.76 29.69 29.69 6.6K
09:45 29.64 29.69 29.62 29.68 11.0K
09:46 29.58 29.60 29.58 29.60 1.7K
09:47 29.62 29.67 29.62 29.67 5.1K
09:48 29.67 29.67 29.65 29.65 2.8K
09:49 29.65 29.74 29.64 29.69 28.8K
09:50 29.71 29.75 29.69 29.75 4.7K
09:51 29.73 29.73 29.73 29.73 1.7K
09:52 29.73 29.75 29.73 29.75 9.2K
09:53 29.74 29.74 29.70 29.72 3.4K
09:54 29.72 29.75 29.72 29.72 6.7K
09:55 29.73 29.74 29.73 29.74 6.6K
09:56 29.74 29.75 29.73 29.75 2.7K
09:57 29.75 29.75 29.73 29.75 3.2K
09:58 29.75 29.76 29.75 29.76 4.4K
09:59 29.75 29.76 29.75 29.76 6.5K
10:00 29.75 29.77 29.71 29.71 5.5K
10:01 29.64 29.64 29.56 29.56 10.4K
10:02 29.57 29.57 29.47 29.47 28.2K
10:03 29.47 29.48 29.43 29.43 8.3K
10:04 29.42 29.45 29.42 29.45 8.2K
10:05 29.42 29.43 29.40 29.41 4.5K
10:06 29.43 29.43 29.39 29.41 6.3K
10:07 29.41 29.41 29.34 29.34 7.9K
10:08 29.34 29.36 29.34 29.35 6.6K
10:09 29.35 29.35 29.31 29.33 14.8K
10:10 29.34 29.35 29.30 29.31 11.4K
10:11 29.31 29.32 29.28 29.29 32.9K
10:12 29.30 29.32 29.28 29.28 14.1K
10:13 29.26 29.26 29.16 29.16 24.7K
10:14 29.18 29.20 29.16 29.20 18.1K
10:15 29.22 29.22 29.14 29.14 10.9K
10:16 29.14 29.21 29.14 29.21 16.6K
10:17 29.19 29.19 29.12 29.14 9.4K
10:18 29.14 29.14 29.11 29.11 4.6K
10:19 29.13 29.17 29.13 29.17 5.9K
10:20 29.15 29.19 29.15 29.19 5.2K
10:21 29.14 29.16 29.14 29.16 3.1K
10:22 29.15 29.15 29.12 29.12 3.5K
10:23 29.14 29.18 29.14 29.16 9.8K
10:24 29.15 29.15 29.13 29.14 6.3K
10:25 29.14 29.20 29.14 29.19 9.1K
10:26 29.19 29.21 29.17 29.21 11.2K
10:27 29.22 29.30 29.22 29.30 7.1K
10:28 29.32 29.41 29.32 29.35 51.2K
10:29 29.35 29.35 29.30 29.32 29.0K
10:30 29.31 29.31 29.25 29.29 13.9K
10:31 29.29 29.30 29.29 29.29 7.4K
10:32 29.27 29.31 29.22 29.22 15.4K
10:33 29.25 29.25 29.17 29.19 9.6K
10:34 29.19 29.19 29.18 29.18 3.8K
10:35 29.18 29.18 29.11 29.11 5.6K
10:36 29.12 29.12 29.08 29.08 9.0K
10:37 29.08 29.13 29.07 29.13 21.3K
10:38 29.13 29.14 29.12 29.13 7.4K
10:39 29.15 29.19 29.15 29.19 5.2K
10:40 29.17 29.25 29.17 29.24 7.8K
10:41 29.25 29.28 29.22 29.24 9.3K
10:42 29.23 29.23 29.15 29.15 5.9K
10:43 29.12 29.13 29.09 29.11 6.3K
10:44 29.10 29.10 29.10 29.10 13.1K
10:45 29.12 29.17 29.10 29.10 11.9K
10:46 29.12 29.13 29.11 29.11 7.3K
10:47 29.10 29.10 29.02 29.02 4.2K
10:48 29.01 29.01 28.97 29.01 31.8K
10:49 29.00 29.04 29.00 29.01 9.3K
10:50 29.01 29.09 29.01 29.08 6.4K
10:51 29.12 29.17 29.12 29.16 8.1K
10:52 29.15 29.17 29.13 29.15 6.3K
10:53 29.16 29.20 29.16 29.20 5.2K
10:54 29.21 29.21 29.18 29.20 5.8K
10:55 29.18 29.20 29.18 29.20 4.5K
10:56 29.20 29.20 29.15 29.18 14.1K
10:57 29.20 29.21 29.20 29.21 6.2K
10:58 29.23 29.24 29.22 29.22 5.9K
10:59 29.22 29.27 29.22 29.25 7.6K
11:00 29.25 29.25 29.21 29.21 3.0K
11:01 29.24 29.24 29.22 29.22 5.3K
11:02 29.22 29.22 29.20 29.20 2.5K
11:03 29.21 29.23 29.21 29.23 7.0K
11:04 29.22 29.22 29.20 29.21 4.1K
11:05 29.20 29.21 29.19 29.19 3.5K
11:06 29.21 29.21 29.19 29.21 4.3K
11:07 29.21 29.21 29.19 29.20 3.3K
11:08 29.19 29.19 29.04 29.04 23.4K
11:09 29.04 29.06 29.02 29.05 9.6K
11:10 29.08 29.12 29.08 29.12 8.8K
11:11 29.12 29.16 29.12 29.13 8.2K
11:12 29.12 29.13 29.11 29.12 3.5K
11:13 29.12 29.12 29.12 29.12 3.4K
11:14 29.11 29.12 29.10 29.11 2.7K
11:15 29.10 29.10 29.06 29.06 7.4K
11:16 29.07 29.16 29.05 29.16 11.6K
11:17 29.15 29.15 29.12 29.12 3.9K
11:18 29.13 29.15 29.13 29.14 4.0K
11:19 29.14 29.18 29.14 29.17 6.3K
11:20 29.15 29.15 29.15 29.15 2.5K
11:21 29.13 29.13 29.09 29.09 6.7K
11:22 29.10 29.10 29.09 29.09 3.0K
11:23 29.08 29.08 29.06 29.07 8.3K
11:24 29.06 29.10 29.05 29.09 6.7K
11:25 29.08 29.11 29.08 29.11 18.3K
11:26 29.08 29.11 29.08 29.10 14.8K
11:27 29.10 29.12 29.10 29.11 21.4K
11:28 29.13 29.13 29.08 29.09 13.1K
11:29 29.10 29.14 29.10 29.14 8.4K
11:30 29.15 29.20 29.15 29.19 13.4K
11:31 29.21 29.22 29.20 29.20 8.6K
11:32 29.20 29.22 29.20 29.21 10.3K
11:33 29.20 29.20 29.16 29.16 9.1K
11:34 29.19 29.22 29.19 29.21 12.7K
11:35 29.21 29.21 29.16 29.16 6.7K
11:36 29.16 29.19 29.16 29.19 6.0K
11:37 29.19 29.19 29.18 29.19 2.0K
11:38 29.19 29.30 29.19 29.29 10.2K
11:39 29.32 29.35 29.32 29.35 4.3K
11:40 29.36 29.37 29.36 29.37 3.3K
11:41 29.37 29.46 29.37 29.45 64.3K
11:42 29.46 29.46 29.43 29.44 9.8K
11:43 29.42 29.42 29.41 29.42 3.7K
11:44 29.42 29.44 29.41 29.43 13.1K
11:45 29.43 29.43 29.41 29.42 4.3K
11:46 29.42 29.42 29.41 29.41 1.7K
11:47 29.41 29.41 29.41 29.41 2.8K
11:48 29.41 29.41 29.39 29.39 7.5K
11:49 29.39 29.40 29.39 29.39 6.0K
11:50 29.37 29.37 29.35 29.35 2.0K
11:51 29.35 29.36 29.35 29.36 5.4K
11:52 29.36 29.39 29.35 29.39 7.8K
11:53 29.40 29.41 29.40 29.41 3.0K
11:54 29.44 29.44 29.40 29.40 7.0K
11:56 29.39 29.39 29.35 29.35 8.0K
11:57 29.37 29.38 29.37 29.38 6.9K
11:58 29.38 29.38 29.33 29.33 3.2K
11:59 29.35 29.35 29.32 29.33 5.9K
12:00 29.33 29.33 29.29 29.30 16.7K
12:01 29.30 29.31 29.30 29.31 5.1K
12:02 29.31 29.31 29.29 29.29 1.9K
12:03 29.29 29.31 29.29 29.30 6.0K
12:04 29.29 29.31 29.29 29.31 2.3K
12:05 29.29 29.29 29.27 29.27 5.0K
12:06 29.27 29.29 29.27 29.28 5.6K
12:07 29.27 29.27 29.25 29.26 5.7K
12:08 29.26 29.28 29.26 29.27 4.5K
12:09 29.31 29.41 29.31 29.41 70.4K
12:10 29.42 29.44 29.42 29.43 9.2K
12:11 29.43 29.45 29.41 29.43 8.4K
12:12 29.42 29.46 29.42 29.46 2.6K
12:13 29.44 29.45 29.41 29.43 9.6K
12:14 29.45 29.49 29.44 29.49 44.3K
12:15 29.50 29.50 29.47 29.49 7.5K
12:16 29.49 29.49 29.46 29.48 8.8K
12:17 29.48 29.48 29.44 29.47 11.0K
12:18 29.47 29.47 29.46 29.46 2.2K
12:19 29.43 29.44 29.39 29.44 13.1K
12:20 29.43 29.47 29.43 29.47 4.7K
12:21 29.48 29.49 29.48 29.49 1.7K
12:22 29.50 29.50 29.49 29.50 2.6K
12:23 29.52 29.53 29.52 29.53 2.4K
12:24 29.53 29.54 29.52 29.53 9.8K
12:25 29.53 29.53 29.52 29.52 7.3K
12:26 29.51 29.53 29.50 29.53 6.0K
12:27 29.52 29.52 29.52 29.52 3.8K
12:28 29.51 29.51 29.51 29.51 0.9K
12:29 29.53 29.60 29.53 29.59 10.0K
12:30 29.58 29.59 29.58 29.59 2.0K
12:31 29.57 29.60 29.57 29.59 5.8K
12:32 29.57 29.57 29.57 29.57 1.2K
12:33 29.57 29.57 29.54 29.55 3.8K
12:34 29.55 29.57 29.55 29.56 4.3K
12:35 29.54 29.54 29.54 29.54 1.8K
12:36 29.53 29.54 29.53 29.54 2.6K
12:37 29.54 29.54 29.54 29.54 1.9K
12:38 29.54 29.54 29.53 29.53 2.9K
12:39 29.51 29.52 29.50 29.51 5.8K
12:40 29.52 29.52 29.50 29.50 1.8K
12:41 29.51 29.53 29.51 29.53 5.0K
12:43 29.53 29.53 29.52 29.52 2.6K
12:44 29.53 29.56 29.53 29.56 3.7K
12:45 29.55 29.55 29.55 29.55 0.4K
12:46 29.55 29.55 29.55 29.55 1.5K
12:47 29.56 29.59 29.56 29.58 32.7K
12:48 29.59 29.59 29.57 29.59 10.3K
12:49 29.58 29.58 29.58 29.58 4.0K
12:50 29.58 29.64 29.58 29.64 32.3K
12:51 29.64 29.64 29.64 29.64 1.5K
12:52 29.64 29.65 29.64 29.65 1.0K
12:53 29.66 29.66 29.66 29.66 6.2K
12:54 29.66 29.66 29.66 29.66 1.9K
12:55 29.66 29.69 29.66 29.68 5.6K
12:56 29.67 29.70 29.66 29.70 9.4K
12:57 29.70 29.70 29.70 29.70 1.6K
12:58 29.70 29.70 29.68 29.68 3.4K
12:59 29.68 29.68 29.67 29.67 5.6K
13:00 29.65 29.65 29.64 29.64 5.7K
13:01 29.64 29.65 29.64 29.65 4.6K
13:02 29.64 29.64 29.64 29.64 5.6K
13:03 29.64 29.65 29.63 29.63 4.6K
13:04 29.63 29.63 29.59 29.61 6.7K
13:05 29.61 29.62 29.60 29.61 3.8K
13:06 29.61 29.61 29.60 29.60 3.7K
13:07 29.60 29.60 29.60 29.60 1.9K
13:08 29.60 29.60 29.60 29.60 1.3K
13:09 29.60 29.60 29.60 29.60 2.4K
13:10 29.60 29.61 29.60 29.61 3.6K
13:11 29.62 29.70 29.61 29.70 15.1K
13:12 29.70 29.71 29.70 29.70 13.6K
13:13 29.71 29.73 29.66 29.68 43.0K
13:14 29.68 29.69 29.67 29.69 15.3K
13:15 29.69 29.69 29.66 29.66 8.7K
13:16 29.66 29.66 29.66 29.66 1.9K
13:17 29.66 29.66 29.66 29.66 2.0K
13:18 29.66 29.66 29.61 29.61 13.6K
13:19 29.61 29.62 29.61 29.61 6.0K
13:20 29.61 29.63 29.61 29.63 7.9K
13:21 29.62 29.63 29.62 29.62 2.7K
13:22 29.62 29.67 29.62 29.67 3.5K
13:23 29.67 29.69 29.67 29.69 9.1K
13:24 29.69 29.74 29.69 29.74 5.9K
13:25 29.74 29.74 29.63 29.63 20.7K
13:26 29.62 29.66 29.62 29.66 3.5K
13:27 29.66 29.66 29.62 29.63 9.2K
13:28 29.63 29.63 29.60 29.60 3.4K
13:29 29.61 29.61 29.60 29.60 1.4K
13:30 29.54 29.54 29.54 29.54 5.5K
13:31 29.57 29.57 29.47 29.49 8.3K
13:32 29.49 29.49 29.49 29.49 1.4K
13:33 29.49 29.49 29.47 29.47 2.0K
13:34 29.47 29.47 29.45 29.45 2.1K
13:35 29.45 29.45 29.42 29.43 2.2K
13:36 29.44 29.45 29.44 29.45 3.5K
13:37 29.46 29.49 29.45 29.49 5.8K
13:38 29.48 29.48 29.45 29.47 4.9K
13:39 29.52 29.54 29.52 29.54 4.7K
13:40 29.52 29.55 29.52 29.53 4.1K
13:41 29.55 29.59 29.55 29.56 22.6K
13:42 29.55 29.56 29.54 29.56 3.5K
13:43 29.57 29.59 29.55 29.59 9.8K
13:44 29.58 29.58 29.55 29.55 2.7K
13:45 29.57 29.57 29.55 29.57 2.4K
13:46 29.57 29.57 29.55 29.57 2.8K
13:47 29.57 29.61 29.57 29.61 11.4K
13:48 29.62 29.63 29.61 29.63 3.8K
13:49 29.63 29.63 29.62 29.62 1.9K
13:50 29.63 29.63 29.59 29.61 9.6K
13:51 29.59 29.64 29.59 29.64 4.8K
13:52 29.63 29.70 29.62 29.70 18.0K
13:53 29.70 29.72 29.70 29.72 3.7K
13:54 29.70 29.70 29.69 29.70 31.1K
13:55 29.69 29.75 29.69 29.75 18.3K
13:56 29.76 29.78 29.76 29.78 2.6K
13:57 29.78 29.78 29.74 29.75 5.7K
13:58 29.74 29.75 29.73 29.75 5.1K
13:59 29.74 29.75 29.73 29.75 1.9K
14:00 29.76 29.79 29.76 29.79 2.5K
14:01 29.78 29.78 29.73 29.73 8.8K
14:02 29.74 29.74 29.72 29.72 1.2K
14:03 29.71 29.71 29.71 29.71 1.4K
14:04 29.71 29.72 29.70 29.71 12.0K
14:05 29.71 29.71 29.67 29.68 21.8K
14:06 29.68 29.68 29.67 29.68 4.1K
14:07 29.69 29.71 29.68 29.71 3.3K
14:08 29.73 29.73 29.71 29.73 3.8K
14:09 29.73 29.73 29.70 29.70 3.2K
14:10 29.68 29.69 29.67 29.69 7.6K
14:11 29.69 29.73 29.69 29.73 3.2K
14:12 29.71 29.72 29.71 29.72 3.5K
14:13 29.72 29.75 29.72 29.74 2.7K
14:14 29.75 29.75 29.75 29.75 1.6K
14:15 29.76 29.76 29.76 29.76 1.4K
14:16 29.77 29.77 29.77 29.77 2.4K
14:17 29.76 29.76 29.76 29.76 1.1K
14:18 29.76 29.76 29.76 29.76 4.4K
14:19 29.76 29.76 29.76 29.76 0.5K
14:20 29.74 29.75 29.72 29.72 4.3K
14:21 29.73 29.74 29.73 29.74 1.9K
14:22 29.75 29.78 29.75 29.77 3.9K
14:23 29.77 29.78 29.77 29.78 2.6K
14:24 29.79 29.79 29.79 29.79 3.9K
14:25 29.81 29.81 29.81 29.81 0.4K
14:26 29.82 29.82 29.80 29.80 2.9K
14:27 29.79 29.79 29.79 29.79 4.5K
14:28 29.79 29.79 29.79 29.79 1.9K
14:29 29.78 29.78 29.76 29.76 4.0K
14:30 29.77 29.77 29.77 29.77 5.4K
14:31 29.75 29.75 29.75 29.75 4.6K
14:32 29.74 29.77 29.74 29.76 7.0K
14:33 29.75 29.75 29.75 29.75 0.6K
14:34 29.75 29.76 29.75 29.76 3.6K
14:35 29.76 29.76 29.76 29.76 1.3K
14:36 29.77 29.77 29.77 29.77 1.0K
14:37 29.77 29.77 29.75 29.75 5.0K
14:38 29.74 29.74 29.74 29.74 0.7K
14:39 29.75 29.76 29.75 29.76 2.1K
14:40 29.76 29.76 29.75 29.75 4.8K
14:41 29.73 29.74 29.73 29.74 2.3K
14:42 29.73 29.74 29.71 29.71 5.3K
14:43 29.71 29.71 29.71 29.71 1.8K
14:44 29.72 29.72 29.70 29.70 3.5K
14:45 29.69 29.69 29.67 29.68 4.0K
14:46 29.67 29.67 29.67 29.67 2.0K
14:47 29.66 29.67 29.63 29.63 6.5K
14:48 29.62 29.62 29.62 29.62 1.8K
14:49 29.63 29.63 29.60 29.60 3.4K
14:50 29.60 29.60 29.59 29.60 4.5K
14:51 29.59 29.61 29.59 29.59 4.5K
14:52 29.60 29.60 29.60 29.60 1.9K
14:53 29.59 29.60 29.59 29.60 4.2K
14:54 29.58 29.59 29.58 29.59 4.4K
14:55 29.61 29.61 29.60 29.61 2.8K
14:56 29.61 29.61 29.60 29.60 4.0K
14:57 29.60 29.60 29.60 29.60 28.5K
14:58 29.59 29.59 29.57 29.57 10.5K
14:59 29.57 29.60 29.57 29.60 7.2K
15:00 29.60 29.63 29.60 29.63 20.0K
15:01 29.61 29.64 29.61 29.64 5.3K
15:02 29.63 29.65 29.63 29.65 4.4K
15:03 29.65 29.66 29.65 29.66 1.1K
15:04 29.65 29.66 29.65 29.66 2.5K
15:05 29.66 29.70 29.66 29.70 4.9K
15:06 29.71 29.71 29.67 29.68 11.6K
15:07 29.67 29.67 29.66 29.67 3.0K
15:08 29.67 29.68 29.67 29.67 1.4K
15:09 29.67 29.69 29.67 29.68 6.0K
15:10 29.68 29.68 29.67 29.67 4.8K
15:11 29.68 29.71 29.68 29.71 6.7K
15:12 29.73 29.76 29.73 29.76 6.1K
15:13 29.74 29.75 29.74 29.75 6.6K
15:14 29.73 29.75 29.73 29.74 3.7K
15:15 29.73 29.73 29.69 29.69 5.9K
15:16 29.68 29.68 29.68 29.68 0.5K
15:17 29.69 29.70 29.69 29.70 2.5K
15:18 29.66 29.67 29.66 29.67 9.0K
15:19 29.68 29.70 29.67 29.70 5.0K
15:20 29.69 29.73 29.69 29.73 5.0K
15:21 29.72 29.72 29.69 29.69 6.5K
15:22 29.69 29.69 29.67 29.68 9.7K
15:23 29.69 29.72 29.69 29.72 29.3K
15:24 29.71 29.71 29.71 29.71 6.1K
15:25 29.71 29.71 29.67 29.67 6.7K
15:26 29.67 29.67 29.64 29.64 3.7K
15:27 29.64 29.64 29.61 29.61 3.4K
15:28 29.61 29.62 29.60 29.62 5.8K
15:29 29.62 29.62 29.54 29.54 12.4K
15:30 29.53 29.54 29.52 29.52 6.0K
15:31 29.51 29.54 29.51 29.54 16.6K
15:32 29.55 29.55 29.50 29.51 3.9K
15:33 29.51 29.54 29.51 29.52 6.5K
15:34 29.52 29.54 29.52 29.54 3.2K
15:35 29.54 29.54 29.53 29.54 10.7K
15:36 29.54 29.54 29.53 29.53 5.4K
15:37 29.52 29.52 29.50 29.50 7.1K
15:38 29.50 29.51 29.50 29.50 3.9K
15:39 29.51 29.51 29.49 29.50 6.4K
15:40 29.49 29.50 29.49 29.50 11.2K
15:41 29.50 29.51 29.50 29.50 4.7K
15:42 29.52 29.53 29.52 29.53 7.5K
15:43 29.53 29.53 29.52 29.53 3.7K
15:44 29.54 29.54 29.53 29.54 8.7K
15:45 29.49 29.51 29.48 29.48 15.6K
15:46 29.47 29.47 29.47 29.47 8.1K
15:47 29.47 29.51 29.47 29.51 15.6K
15:48 29.51 29.52 29.51 29.52 6.9K
15:49 29.52 29.52 29.50 29.51 15.7K
15:50 29.53 29.55 29.51 29.52 16.6K
15:51 29.52 29.52 29.48 29.50 16.7K
15:52 29.51 29.51 29.47 29.47 13.2K
15:53 29.47 29.49 29.47 29.48 10.7K
15:54 29.50 29.50 29.47 29.50 13.5K
15:55 29.50 29.50 29.43 29.45 31.9K
15:56 29.45 29.47 29.45 29.45 23.4K
15:57 29.45 29.48 29.45 29.48 26.4K
15:58 29.47 29.49 29.46 29.49 45.0K
15:59 29.49 29.49 29.44 29.45 455.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 30.13 30.21 28.97 29.45 3.7M
2025-09-25 31.04 31.09 30.00 30.62 2.2M
2025-09-24 31.59 31.78 31.31 31.53 1.4M
2025-09-23 31.75 32.08 31.24 31.56 1.7M
2025-09-22 30.96 31.69 30.88 31.52 2.5M
2025-09-19 31.47 31.66 30.99 31.35 4.1M
2025-09-18 32.06 32.30 31.39 31.48 1.9M
2025-09-17 31.72 32.21 31.41 31.80 1.8M
2025-09-16 32.00 32.03 31.15 31.72 1.9M
2025-09-15 32.24 32.53 31.99 32.00 2.0M
2025-09-12 32.40 32.65 31.92 31.95 1.9M
2025-09-11 32.57 32.97 32.41 32.73 2.1M
2025-09-10 33.33 33.90 31.89 32.40 3.1M
2025-09-09 33.17 33.43 32.84 33.12 1.8M
2025-09-08 32.76 33.24 32.20 33.14 2.0M
2025-09-05 32.11 32.78 31.86 32.76 2.5M
2025-09-04 32.02 32.05 31.23 31.77 2.1M
2025-09-03 31.12 32.16 31.12 32.01 2.7M
2025-09-02 31.12 31.19 30.64 31.18 2.0M
2025-08-29 31.49 31.84 31.26 31.79 1.7M
2025-08-28 31.78 31.97 31.32 31.51 1.4M
2025-08-27 31.57 31.98 31.35 31.53 2.2M
2025-08-26 31.26 31.91 31.26 31.27 4.0M
2025-08-25 31.16 31.36 30.90 31.15 1.7M
2025-08-22 30.45 31.44 30.44 31.20 1.7M
2025-08-21 30.01 30.64 30.01 30.42 1.9M
2025-08-20 29.91 30.69 29.85 30.32 2.7M
2025-08-19 30.39 30.72 29.86 30.04 3.7M
2025-08-18 29.90 30.63 29.89 30.35 2.2M
2025-08-15 30.00 30.47 29.96 29.98 3.3M
2025-08-14 30.20 30.63 29.52 30.09 3.6M
2025-08-13 29.70 30.62 29.70 30.55 3.7M
2025-08-12 29.44 29.88 29.12 29.60 3.1M
2025-08-11 30.68 31.24 29.11 29.12 4.5M
2025-08-08 30.25 31.16 30.07 30.69 3.3M
2025-08-07 29.81 30.47 29.48 30.18 6.5M
2025-08-06 29.19 30.30 29.09 29.68 7.2M
2025-08-05 31.75 31.75 28.67 28.94 16.4M
2025-08-04 36.90 37.01 36.43 36.70 2.4M
2025-08-01 37.05 37.05 36.11 36.38 1.8M
2025-07-31 38.08 38.54 37.70 37.77 1.5M
2025-07-30 38.64 39.00 37.73 38.00 1.1M
2025-07-29 39.90 39.98 38.24 38.50 1.6M
2025-07-28 39.35 39.50 38.87 39.47 1.5M
2025-07-25 38.31 39.22 38.26 39.12 2.1M
2025-07-24 38.88 38.98 36.75 38.31 3.4M
2025-07-23 39.21 39.50 39.00 39.06 1.2M
2025-07-22 38.92 39.27 38.55 39.01 1.4M
2025-07-21 39.78 39.87 38.95 39.05 1.2M
2025-07-18 39.58 39.66 39.05 39.47 1.3M
2025-07-17 38.85 39.28 38.84 39.16 1.2M
2025-07-16 39.30 39.49 38.39 38.86 1.4M
2025-07-15 39.95 40.02 39.23 39.26 1.6M
2025-07-14 39.78 40.25 39.44 39.57 1.5M
2025-07-11 41.58 41.63 39.77 39.78 1.9M
2025-07-10 42.85 43.00 41.30 41.58 1.6M
2025-07-09 43.50 43.51 42.23 42.85 1.8M
2025-07-08 43.40 44.20 43.08 43.38 2.3M
2025-07-07 43.15 43.68 42.41 42.63 2.1M
2025-07-03 42.55 43.74 42.55 43.41 1.9M
2025-07-02 41.47 42.41 41.24 42.37 2.1M
2025-07-01 41.84 42.53 41.05 41.96 2.7M
2025-06-30 41.66 42.41 41.39 41.96 2.9M
2025-06-27 41.69 41.87 40.91 41.46 2.1M
2025-06-26 41.94 42.32 41.60 41.79 2.0M
2025-06-25 41.44 42.70 40.79 41.27 3.2M
2025-06-24 39.60 40.93 39.48 40.88 1.8M
2025-06-23 38.26 39.38 38.00 39.31 1.6M
2025-06-20 40.46 40.46 38.22 38.51 3.0M
2025-06-18 40.62 40.84 40.06 40.21 1.2M
2025-06-17 40.12 41.07 40.07 40.36 1.2M
2025-06-16 39.85 40.50 39.40 40.31 1.5M
2025-06-13 39.38 40.05 39.17 39.25 1.5M
2025-06-12 39.99 40.50 39.80 40.17 1.1M
2025-06-11 40.40 40.88 40.20 40.37 1.2M
2025-06-10 40.97 41.29 40.01 40.28 1.3M
2025-06-09 40.48 41.14 40.07 40.82 1.9M
2025-06-06 39.73 40.45 39.58 40.37 1.3M
2025-06-05 39.67 39.89 39.15 39.45 1.3M
2025-06-04 39.82 40.27 39.38 39.55 1.2M
2025-06-03 39.36 39.79 39.06 39.72 1.6M
2025-06-02 39.01 39.25 38.14 39.18 1.9M
2025-05-30 39.20 39.20 38.31 39.04 1.8M
2025-05-29 39.67 39.82 38.85 39.44 1.1M
2025-05-28 38.99 39.36 38.78 39.22 1.0M
2025-05-27 39.57 39.57 38.87 39.16 2.0M
2025-05-23 38.50 39.05 38.20 38.87 1.1M
2025-05-22 39.39 39.75 39.17 39.35 1.1M
2025-05-21 39.69 40.29 39.17 39.35 1.3M
2025-05-20 40.16 40.23 39.75 40.13 1.4M
2025-05-19 39.75 40.22 39.60 39.97 1.5M
2025-05-16 40.60 40.82 40.24 40.46 1.5M
2025-05-15 40.87 41.09 40.25 40.73 2.1M
2025-05-14 41.38 41.57 40.63 41.21 2.1M
2025-05-13 39.43 41.22 39.33 41.15 2.9M
2025-05-12 38.81 39.32 38.19 39.02 2.3M
2025-05-09 37.00 37.45 36.28 37.14 2.2M
2025-05-08 34.10 36.91 33.49 36.63 4.6M
2025-05-07 33.49 33.84 32.95 33.14 2.8M
2025-05-06 32.80 33.37 32.74 33.27 2.3M
2025-05-05 32.73 33.79 32.66 33.53 1.3M
2025-05-02 32.91 33.34 32.79 33.15 1.3M
2025-05-01 33.00 33.15 32.30 32.34 1.5M
2025-04-30 32.00 32.47 31.54 32.42 1.7M
2025-04-29 32.13 32.83 31.89 32.64 1.5M
2025-04-28 32.17 32.46 31.46 32.04 1.6M
2025-04-25 31.78 32.08 31.41 32.05 1.3M
2025-04-24 31.05 32.06 31.05 31.77 1.2M
2025-04-23 31.03 32.00 30.83 31.01 1.8M
2025-04-22 29.27 29.95 28.94 29.83 2.2M
2025-04-21 29.00 29.47 28.33 28.89 2.2M
2025-04-17 29.88 29.99 29.05 29.22 2.2M
2025-04-16 29.99 30.35 29.11 29.85 1.5M
2025-04-15 30.12 30.51 29.99 30.29 1.5M
2025-04-14 30.25 30.38 29.45 29.85 1.6M
2025-04-11 29.10 29.53 28.22 29.45 1.4M
2025-04-10 30.05 30.35 28.35 29.09 1.7M
2025-04-09 27.47 31.38 27.14 31.15 2.8M
2025-04-08 29.57 30.00 27.02 27.77 2.2M
2025-04-07 27.05 29.40 26.39 28.23 3.1M
2025-04-04 29.64 30.24 27.80 28.73 3.4M
2025-04-03 31.08 31.82 30.19 31.00 4.2M
2025-04-02 31.42 33.13 31.33 33.09 2.8M
2025-04-01 31.33 32.17 30.96 32.15 2.3M
2025-03-31 30.54 31.56 29.97 31.40 2.4M
2025-03-28 32.21 33.07 31.06 31.32 4.1M
2025-03-27 30.88 32.68 28.77 32.32 12.3M
2025-03-26 34.97 35.07 33.80 34.06 2.2M
2025-03-25 35.47 35.52 34.76 34.97 2.0M
2025-03-24 35.41 35.97 34.84 35.32 3.1M
2025-03-21 33.80 34.65 33.67 34.57 3.4M
2025-03-20 35.00 35.27 33.99 34.22 2.9M
2025-03-19 34.91 35.96 34.61 35.47 2.3M
2025-03-18 35.25 35.56 34.20 34.52 2.1M
2025-03-17 35.17 35.97 35.06 35.52 1.6M
2025-03-14 34.27 35.48 34.06 35.27 1.9M
2025-03-13 33.99 34.15 32.97 33.75 2.2M
2025-03-12 35.07 35.20 33.68 34.00 2.3M
2025-03-11 33.83 34.60 33.45 34.30 2.2M
2025-03-10 34.49 34.66 33.21 33.88 2.4M
2025-03-07 35.26 35.75 33.96 35.48 1.9M
2025-03-06 36.26 36.79 35.10 35.45 2.2M
2025-03-05 37.50 37.80 36.86 37.18 2.0M
2025-03-04 36.58 37.68 35.70 37.26 3.3M
2025-03-03 38.29 38.64 37.05 37.44 2.4M
2025-02-28 37.52 38.11 36.85 38.08 3.0M
2025-02-27 38.71 39.04 37.39 37.73 1.9M
2025-02-26 37.23 38.74 37.23 38.47 1.7M
2025-02-25 36.98 37.39 36.14 37.04 2.4M
2025-02-24 38.50 38.71 36.85 37.15 1.8M
2025-02-21 39.98 40.05 38.21 38.42 1.8M
2025-02-20 40.66 40.85 38.83 39.74 1.8M
2025-02-19 41.59 41.82 40.64 40.84 2.0M
2025-02-18 41.76 41.94 40.93 41.87 1.8M
2025-02-14 41.43 41.86 41.25 41.79 1.1M
2025-02-13 41.22 41.80 40.81 41.54 1.5M
2025-02-12 39.36 41.24 39.12 41.15 2.1M
2025-02-11 40.86 41.24 39.84 40.00 1.8M
2025-02-10 42.13 42.25 40.50 41.02 1.7M
2025-02-07 43.12 43.38 41.69 41.80 1.4M
2025-02-06 43.60 43.60 42.17 42.96 2.8M
2025-02-05 40.20 43.61 40.17 43.45 5.1M
2025-02-04 37.06 40.06 36.55 39.92 4.2M
2025-02-03 37.03 38.15 36.80 37.96 4.4M
2025-01-31 37.25 38.34 37.06 37.96 2.4M
2025-01-30 37.46 38.13 36.60 37.71 2.9M
2025-01-29 38.42 38.53 37.80 38.38 2.3M
2025-01-28 38.23 39.06 37.86 38.42 2.6M
2025-01-27 38.19 38.55 37.40 37.93 2.2M
2025-01-24 39.21 39.51 39.00 39.33 1.3M
2025-01-23 38.53 39.31 38.03 39.27 1.6M
2025-01-22 39.30 39.54 38.61 38.92 1.4M
2025-01-21 38.51 39.22 38.45 39.13 2.2M
2025-01-17 38.70 38.81 38.05 38.26 1.3M
2025-01-16 38.53 39.02 38.22 38.34 3.0M
2025-01-15 38.28 38.50 37.67 38.29 1.8M
2025-01-14 37.12 37.86 37.00 37.52 2.2M
2025-01-13 36.23 36.90 36.01 36.73 1.5M
2025-01-10 37.00 37.41 36.35 36.74 2.0M
2025-01-08 37.54 38.12 37.27 37.72 2.4M
2025-01-07 39.00 39.33 37.20 37.85 3.2M
2025-01-06 38.55 39.47 37.62 38.73 4.3M
2025-01-03 37.24 37.70 35.90 37.24 4.0M
2025-01-02 34.73 35.74 33.86 35.52 3.5M