Rivian Automotive

RIVN
🏛️ usa →
15.25
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 15.85 15.85 15.73 15.74 454.0K
09:31 15.75 16.01 15.75 15.95 422.4K
09:32 15.95 16.00 15.93 16.00 176.3K
09:33 16.00 16.02 15.96 15.97 136.5K
09:34 15.94 15.94 15.89 15.89 39.8K
09:35 15.88 15.99 15.86 15.97 77.4K
09:36 15.98 15.99 15.96 15.98 38.9K
09:37 15.97 15.99 15.93 15.94 68.3K
09:38 15.94 15.94 15.84 15.85 129.5K
09:39 15.85 15.87 15.81 15.83 61.3K
09:40 15.83 15.96 15.83 15.96 107.3K
09:41 15.96 16.04 15.96 16.01 242.9K
09:42 16.01 16.03 15.98 15.99 225.3K
09:43 16.00 16.02 15.95 15.97 123.1K
09:44 15.97 16.02 15.95 16.01 121.3K
09:45 16.01 16.08 15.99 16.07 297.0K
09:46 16.09 16.11 16.02 16.07 227.5K
09:47 16.04 16.05 16.00 16.00 183.6K
09:48 16.01 16.04 16.01 16.02 129.5K
09:49 16.02 16.02 15.98 15.99 127.9K
09:50 15.99 16.06 15.99 16.06 139.0K
09:51 16.07 16.07 15.98 15.98 138.8K
09:52 15.99 16.01 15.98 16.01 76.5K
09:53 16.02 16.02 16.00 16.00 118.2K
09:54 16.01 16.02 16.00 16.01 88.4K
09:55 16.00 16.04 15.99 16.01 109.1K
09:56 16.02 16.02 15.99 15.99 31.8K
09:57 15.99 16.01 15.99 15.99 44.9K
09:58 16.01 16.04 16.01 16.03 61.2K
09:59 16.05 16.09 16.04 16.09 184.2K
10:00 16.11 16.17 16.11 16.16 338.6K
10:01 16.15 16.15 15.97 15.98 276.4K
10:02 15.99 16.02 15.96 15.97 169.9K
10:03 15.99 16.02 15.97 15.99 111.2K
10:04 15.98 15.98 15.92 15.92 157.9K
10:05 15.93 15.96 15.92 15.92 112.1K
10:06 15.92 15.92 15.82 15.82 171.5K
10:07 15.83 15.87 15.81 15.87 189.7K
10:08 15.86 15.90 15.86 15.89 165.3K
10:09 15.89 15.89 15.84 15.88 47.3K
10:10 15.87 15.88 15.85 15.86 31.4K
10:11 15.86 15.86 15.83 15.85 81.0K
10:12 15.86 15.86 15.82 15.84 47.5K
10:13 15.84 15.84 15.78 15.78 156.7K
10:14 15.78 15.83 15.78 15.83 73.2K
10:15 15.83 15.87 15.81 15.85 95.4K
10:16 15.85 15.90 15.85 15.89 66.1K
10:17 15.89 15.89 15.85 15.87 95.2K
10:18 15.87 15.89 15.87 15.88 50.4K
10:19 15.89 15.92 15.89 15.91 108.7K
10:20 15.91 15.92 15.91 15.92 52.1K
10:21 15.91 15.92 15.87 15.89 48.4K
10:22 15.89 15.89 15.84 15.85 58.1K
10:23 15.85 15.86 15.84 15.84 47.1K
10:24 15.85 15.86 15.81 15.83 38.9K
10:25 15.84 15.84 15.78 15.79 64.5K
10:26 15.78 15.79 15.73 15.74 119.2K
10:27 15.74 15.74 15.69 15.71 121.6K
10:28 15.71 15.72 15.69 15.72 56.6K
10:29 15.72 15.73 15.71 15.72 75.9K
10:30 15.71 15.73 15.71 15.72 278.9K
10:31 15.72 15.72 15.70 15.72 102.2K
10:32 15.73 15.73 15.70 15.73 63.4K
10:33 15.73 15.77 15.73 15.77 133.4K
10:34 15.78 15.78 15.73 15.74 182.5K
10:35 15.74 15.74 15.70 15.70 133.1K
10:36 15.71 15.74 15.71 15.73 153.0K
10:37 15.73 15.73 15.70 15.71 83.1K
10:38 15.72 15.75 15.72 15.75 30.1K
10:39 15.73 15.74 15.73 15.74 59.5K
10:40 15.74 15.74 15.72 15.73 46.6K
10:41 15.73 15.77 15.73 15.77 73.4K
10:42 15.77 15.77 15.74 15.74 51.5K
10:43 15.74 15.76 15.74 15.75 85.4K
10:44 15.74 15.74 15.71 15.71 50.2K
10:45 15.71 15.75 15.71 15.74 105.7K
10:46 15.77 15.77 15.76 15.77 69.0K
10:47 15.77 15.78 15.74 15.76 76.4K
10:48 15.76 15.76 15.71 15.74 68.3K
10:49 15.74 15.74 15.71 15.71 39.0K
10:50 15.73 15.73 15.70 15.71 71.7K
10:51 15.70 15.73 15.70 15.73 55.9K
10:52 15.73 15.76 15.71 15.74 65.0K
10:53 15.75 15.75 15.72 15.72 84.8K
10:54 15.72 15.75 15.72 15.75 50.8K
10:55 15.75 15.77 15.74 15.77 57.6K
10:56 15.76 15.76 15.73 15.74 50.7K
10:57 15.74 15.74 15.70 15.71 71.8K
10:58 15.71 15.71 15.67 15.67 85.0K
10:59 15.68 15.69 15.66 15.68 52.9K
11:00 15.68 15.69 15.66 15.66 66.3K
11:01 15.67 15.68 15.65 15.67 68.5K
11:02 15.67 15.67 15.66 15.67 52.7K
11:03 15.68 15.68 15.66 15.68 34.8K
11:04 15.67 15.68 15.65 15.65 92.0K
11:05 15.65 15.66 15.64 15.65 47.2K
11:06 15.64 15.66 15.64 15.64 46.3K
11:07 15.66 15.67 15.65 15.66 128.3K
11:08 15.66 15.68 15.66 15.67 46.6K
11:09 15.67 15.69 15.67 15.69 30.5K
11:10 15.69 15.69 15.67 15.67 70.4K
11:11 15.68 15.68 15.65 15.66 64.0K
11:12 15.65 15.68 15.65 15.69 57.2K
11:13 15.68 15.71 15.68 15.70 70.9K
11:14 15.70 15.70 15.67 15.67 68.8K
11:15 15.67 15.68 15.66 15.67 46.5K
11:16 15.67 15.72 15.67 15.72 43.6K
11:17 15.73 15.74 15.72 15.72 84.3K
11:18 15.72 15.72 15.69 15.72 41.5K
11:19 15.72 15.72 15.70 15.71 47.0K
11:20 15.70 15.70 15.67 15.67 43.0K
11:21 15.67 15.67 15.64 15.67 45.9K
11:22 15.67 15.67 15.64 15.67 74.1K
11:23 15.67 15.67 15.62 15.63 96.0K
11:24 15.63 15.66 15.62 15.65 98.8K
11:25 15.66 15.68 15.65 15.68 53.7K
11:26 15.68 15.70 15.68 15.70 63.6K
11:27 15.68 15.70 15.68 15.70 20.3K
11:28 15.70 15.70 15.68 15.69 59.8K
11:29 15.69 15.71 15.69 15.71 108.5K
11:30 15.72 15.73 15.71 15.73 81.8K
11:31 15.73 15.73 15.71 15.72 44.9K
11:32 15.72 15.73 15.72 15.73 51.6K
11:33 15.73 15.73 15.71 15.71 24.7K
11:34 15.71 15.72 15.70 15.72 112.8K
11:35 15.72 15.72 15.71 15.72 81.0K
11:36 15.72 15.75 15.72 15.74 89.5K
11:37 15.74 15.74 15.73 15.74 41.2K
11:38 15.74 15.74 15.71 15.71 65.9K
11:39 15.70 15.70 15.68 15.69 131.7K
11:40 15.69 15.69 15.67 15.68 58.4K
11:41 15.68 15.69 15.66 15.67 44.8K
11:42 15.66 15.67 15.65 15.67 82.7K
11:43 15.68 15.69 15.68 15.68 37.3K
11:44 15.69 15.69 15.67 15.68 40.3K
11:45 15.68 15.70 15.68 15.69 39.8K
11:46 15.70 15.70 15.69 15.69 45.5K
11:47 15.70 15.70 15.68 15.69 19.5K
11:48 15.69 15.69 15.68 15.69 33.3K
11:49 15.71 15.73 15.71 15.73 62.3K
11:50 15.73 15.75 15.73 15.74 78.2K
11:51 15.74 15.77 15.74 15.77 83.4K
11:52 15.76 15.76 15.73 15.73 95.3K
11:53 15.72 15.72 15.68 15.69 72.1K
11:54 15.69 15.70 15.68 15.68 68.9K
11:55 15.69 15.69 15.69 15.68 120.9K
11:56 15.69 15.71 15.68 15.68 168.4K
11:57 15.69 15.69 15.66 15.68 57.2K
11:58 15.69 15.69 15.68 15.68 33.0K
11:59 15.68 15.68 15.66 15.67 53.1K
12:00 15.67 15.67 15.65 15.65 64.8K
12:01 15.65 15.67 15.65 15.66 54.5K
12:02 15.67 15.71 15.67 15.69 53.2K
12:03 15.69 15.69 15.68 15.69 42.8K
12:04 15.68 15.70 15.68 15.70 35.1K
12:05 15.70 15.71 15.69 15.70 50.6K
12:06 15.71 15.72 15.70 15.72 69.1K
12:07 15.73 15.73 15.71 15.71 58.0K
12:08 15.71 15.71 15.69 15.69 45.5K
12:09 15.68 15.70 15.67 15.69 69.9K
12:10 15.68 15.72 15.68 15.72 79.0K
12:11 15.73 15.74 15.73 15.73 50.3K
12:12 15.74 15.74 15.72 15.72 58.7K
12:13 15.72 15.72 15.70 15.72 65.5K
12:14 15.72 15.73 15.72 15.73 24.5K
12:15 15.73 15.77 15.73 15.75 88.0K
12:16 15.76 15.77 15.74 15.76 71.7K
12:17 15.76 15.76 15.74 15.76 55.9K
12:18 15.76 15.78 15.76 15.78 87.6K
12:19 15.78 15.82 15.78 15.82 95.7K
12:20 15.82 15.82 15.79 15.79 94.1K
12:21 15.80 15.83 15.80 15.82 86.7K
12:22 15.83 15.85 15.83 15.85 76.3K
12:23 15.85 15.87 15.85 15.87 135.4K
12:24 15.87 15.88 15.86 15.88 67.9K
12:25 15.87 15.91 15.87 15.90 81.5K
12:26 15.91 15.92 15.90 15.92 87.8K
12:27 15.91 15.91 15.89 15.89 50.7K
12:28 15.88 15.92 15.88 15.91 87.4K
12:29 15.91 15.91 15.89 15.90 65.4K
12:30 15.89 15.90 15.87 15.88 70.9K
12:31 15.88 15.89 15.88 15.87 52.8K
12:32 15.88 15.90 15.88 15.88 80.2K
12:33 15.88 15.91 15.88 15.90 91.8K
12:34 15.90 15.90 15.89 15.90 92.1K
12:35 15.90 15.91 15.88 15.89 90.3K
12:36 15.89 15.91 15.89 15.90 58.7K
12:37 15.90 15.91 15.88 15.89 71.8K
12:38 15.88 15.88 15.86 15.86 50.9K
12:39 15.87 15.87 15.84 15.84 38.1K
12:40 15.85 15.86 15.85 15.86 52.9K
12:41 15.86 15.86 15.85 15.86 20.2K
12:42 15.85 15.86 15.85 15.85 36.1K
12:43 15.85 15.85 15.83 15.83 42.7K
12:44 15.84 15.84 15.84 15.84 53.5K
12:45 15.83 15.85 15.83 15.85 23.8K
12:46 15.85 15.85 15.84 15.85 35.6K
12:47 15.85 15.85 15.82 15.82 81.6K
12:48 15.83 15.83 15.82 15.82 76.4K
12:49 15.82 15.82 15.82 15.82 45.9K
12:50 15.82 15.82 15.79 15.81 55.1K
12:51 15.81 15.81 15.79 15.80 24.0K
12:52 15.79 15.82 15.79 15.82 63.2K
12:53 15.81 15.83 15.81 15.82 73.0K
12:54 15.82 15.82 15.82 15.82 42.7K
12:55 15.81 15.83 15.81 15.82 96.5K
12:56 15.81 15.82 15.81 15.81 66.7K
12:57 15.81 15.84 15.80 15.84 75.1K
12:58 15.84 15.85 15.84 15.85 61.1K
12:59 15.86 15.86 15.83 15.84 35.6K
13:00 15.84 15.84 15.81 15.81 82.3K
13:01 15.80 15.80 15.78 15.78 80.2K
13:02 15.79 15.79 15.76 15.77 51.1K
13:03 15.76 15.76 15.74 15.75 51.8K
13:04 15.76 15.77 15.75 15.75 141.0K
13:05 15.76 15.76 15.74 15.76 60.7K
13:06 15.76 15.76 15.74 15.75 38.2K
13:07 15.75 15.75 15.74 15.74 62.6K
13:08 15.74 15.74 15.72 15.72 117.8K
13:09 15.73 15.74 15.72 15.73 182.9K
13:10 15.73 15.73 15.70 15.71 117.5K
13:11 15.70 15.72 15.70 15.72 97.2K
13:12 15.72 15.74 15.72 15.73 71.3K
13:13 15.73 15.75 15.72 15.75 94.3K
13:14 15.75 15.78 15.74 15.78 92.8K
13:15 15.78 15.78 15.73 15.73 93.0K
13:16 15.73 15.75 15.71 15.75 105.0K
13:17 15.74 15.76 15.73 15.76 69.1K
13:18 15.76 15.76 15.73 15.73 96.2K
13:19 15.73 15.73 15.72 15.73 22.7K
13:20 15.74 15.74 15.69 15.69 139.9K
13:21 15.69 15.69 15.67 15.68 67.5K
13:22 15.68 15.70 15.68 15.69 40.3K
13:23 15.69 15.69 15.67 15.67 65.8K
13:24 15.67 15.70 15.67 15.70 118.9K
13:25 15.70 15.70 15.69 15.70 449.5K
13:26 15.70 15.72 15.69 15.72 50.7K
13:27 15.71 15.72 15.71 15.72 26.3K
13:28 15.72 15.72 15.71 15.72 23.1K
13:29 15.72 15.72 15.71 15.71 28.2K
13:30 15.71 15.71 15.70 15.70 34.4K
13:31 15.70 15.70 15.69 15.70 24.0K
13:32 15.69 15.70 15.69 15.69 22.7K
13:33 15.68 15.70 15.68 15.70 61.0K
13:34 15.70 15.71 15.70 15.71 51.4K
13:35 15.71 15.72 15.71 15.72 40.4K
13:36 15.72 15.72 15.71 15.72 23.1K
13:37 15.71 15.71 15.70 15.70 33.8K
13:38 15.71 15.71 15.69 15.71 50.6K
13:39 15.71 15.71 15.67 15.70 148.8K
13:40 15.70 15.70 15.67 15.67 91.0K
13:41 15.67 15.68 15.66 15.68 27.8K
13:42 15.68 15.69 15.68 15.69 39.7K
13:43 15.69 15.70 15.69 15.70 64.4K
13:44 15.69 15.70 15.69 15.69 43.9K
13:45 15.70 15.70 15.70 15.70 18.5K
13:46 15.70 15.70 15.69 15.69 34.8K
13:47 15.69 15.71 15.69 15.71 29.1K
13:48 15.71 15.71 15.71 15.71 23.6K
13:49 15.71 15.71 15.71 15.70 14.0K
13:50 15.71 15.71 15.69 15.69 29.8K
13:51 15.69 15.70 15.68 15.70 30.4K
13:52 15.71 15.75 15.71 15.75 114.8K
13:53 15.75 15.75 15.73 15.73 50.7K
13:54 15.72 15.73 15.68 15.68 98.3K
13:55 15.68 15.70 15.68 15.69 50.5K
13:56 15.68 15.69 15.68 15.69 81.2K
13:57 15.69 15.72 15.69 15.72 63.4K
13:58 15.73 15.73 15.72 15.73 83.4K
13:59 15.74 15.74 15.73 15.74 31.4K
14:00 15.73 15.76 15.73 15.75 92.6K
14:01 15.75 15.76 15.75 15.76 45.7K
14:02 15.76 15.78 15.76 15.77 48.2K
14:03 15.78 15.80 15.77 15.80 80.5K
14:04 15.80 15.80 15.79 15.79 62.4K
14:05 15.78 15.80 15.78 15.78 78.2K
14:06 15.79 15.80 15.78 15.79 50.8K
14:07 15.79 15.81 15.79 15.81 54.9K
14:08 15.81 15.81 15.80 15.81 28.0K
14:09 15.82 15.82 15.81 15.81 68.4K
14:10 15.81 15.81 15.78 15.79 78.9K
14:11 15.79 15.80 15.77 15.80 64.2K
14:12 15.81 15.81 15.79 15.79 154.8K
14:13 15.80 15.80 15.77 15.77 53.1K
14:14 15.76 15.79 15.76 15.78 41.2K
14:15 15.80 15.81 15.79 15.79 100.6K
14:16 15.79 15.80 15.78 15.80 48.5K
14:17 15.80 15.80 15.79 15.79 28.5K
14:18 15.80 15.82 15.80 15.81 87.5K
14:19 15.81 15.81 15.79 15.81 80.2K
14:20 15.81 15.84 15.80 15.82 114.0K
14:21 15.82 15.82 15.81 15.82 38.1K
14:22 15.82 15.82 15.81 15.81 76.6K
14:23 15.82 15.82 15.80 15.80 78.6K
14:24 15.80 15.80 15.76 15.76 110.0K
14:25 15.76 15.77 15.73 15.75 150.3K
14:26 15.74 15.74 15.71 15.72 119.3K
14:27 15.72 15.72 15.69 15.69 71.5K
14:28 15.69 15.72 15.67 15.72 183.7K
14:29 15.73 15.73 15.73 15.72 62.1K
14:30 15.72 15.73 15.71 15.73 66.2K
14:31 15.72 15.75 15.72 15.75 45.7K
14:32 15.74 15.75 15.74 15.74 52.6K
14:33 15.73 15.75 15.73 15.75 62.9K
14:34 15.75 15.78 15.75 15.78 77.0K
14:35 15.78 15.82 15.78 15.82 86.4K
14:36 15.82 15.86 15.81 15.86 212.2K
14:37 15.86 15.86 15.86 15.85 178.8K
14:38 15.85 15.85 15.84 15.85 110.4K
14:39 15.85 15.86 15.84 15.84 72.0K
14:40 15.84 15.85 15.82 15.83 62.3K
14:41 15.82 15.83 15.82 15.83 30.4K
14:42 15.83 15.83 15.81 15.81 79.1K
14:43 15.81 15.83 15.81 15.83 63.1K
14:44 15.83 15.84 15.81 15.82 82.3K
14:45 15.82 15.83 15.81 15.81 56.7K
14:46 15.82 15.82 15.80 15.80 30.9K
14:47 15.80 15.81 15.80 15.81 18.7K
14:48 15.81 15.83 15.81 15.83 47.0K
14:49 15.83 15.85 15.83 15.84 56.7K
14:50 15.83 15.84 15.78 15.79 50.6K
14:51 15.78 15.78 15.77 15.77 50.6K
14:52 15.77 15.77 15.77 15.77 14.5K
14:53 15.77 15.78 15.77 15.78 42.8K
14:54 15.78 15.80 15.78 15.80 41.2K
14:55 15.80 15.82 15.80 15.82 54.3K
14:56 15.82 15.83 15.81 15.83 89.6K
14:57 15.83 15.85 15.83 15.85 111.8K
14:58 15.85 15.85 15.83 15.84 29.9K
14:59 15.84 15.85 15.84 15.85 55.7K
15:00 15.85 15.85 15.82 15.82 198.6K
15:01 15.82 15.82 15.80 15.81 97.3K
15:02 15.81 15.83 15.80 15.81 145.7K
15:03 15.82 15.82 15.78 15.78 108.3K
15:04 15.79 15.81 15.79 15.80 318.1K
15:05 15.80 15.80 15.79 15.80 54.5K
15:06 15.79 15.79 15.77 15.78 162.5K
15:07 15.78 15.78 15.76 15.76 194.5K
15:08 15.76 15.76 15.74 15.74 140.6K
15:09 15.74 15.74 15.73 15.73 100.4K
15:10 15.73 15.73 15.71 15.72 186.8K
15:11 15.72 15.74 15.71 15.73 162.6K
15:12 15.72 15.72 15.69 15.69 157.1K
15:13 15.69 15.69 15.68 15.68 129.1K
15:14 15.69 15.71 15.69 15.71 60.7K
15:15 15.71 15.71 15.71 15.71 51.2K
15:16 15.71 15.71 15.70 15.71 110.5K
15:17 15.71 15.71 15.69 15.69 85.6K
15:18 15.69 15.70 15.68 15.68 78.8K
15:19 15.68 15.68 15.67 15.68 82.2K
15:20 15.68 15.68 15.67 15.68 18.4K
15:21 15.67 15.68 15.65 15.67 70.3K
15:22 15.67 15.68 15.67 15.67 41.8K
15:23 15.68 15.68 15.68 15.68 31.8K
15:24 15.68 15.69 15.68 15.69 41.6K
15:25 15.69 15.69 15.68 15.69 24.7K
15:26 15.69 15.69 15.66 15.66 39.1K
15:27 15.67 15.70 15.66 15.70 136.6K
15:28 15.70 15.70 15.69 15.69 70.1K
15:29 15.69 15.70 15.68 15.70 37.4K
15:30 15.70 15.72 15.70 15.71 69.1K
15:31 15.70 15.70 15.69 15.69 42.4K
15:32 15.70 15.70 15.69 15.69 94.1K
15:33 15.70 15.70 15.69 15.69 92.7K
15:34 15.69 15.69 15.69 15.69 43.7K
15:35 15.69 15.69 15.67 15.69 58.4K
15:36 15.68 15.68 15.66 15.66 80.2K
15:37 15.67 15.67 15.66 15.67 52.3K
15:38 15.67 15.68 15.67 15.68 69.2K
15:39 15.68 15.68 15.66 15.67 48.9K
15:40 15.67 15.70 15.67 15.70 134.3K
15:41 15.70 15.70 15.67 15.68 61.0K
15:42 15.67 15.67 15.66 15.67 132.0K
15:43 15.67 15.67 15.66 15.66 58.6K
15:44 15.67 15.67 15.67 15.67 61.5K
15:45 15.67 15.67 15.67 15.67 63.9K
15:46 15.67 15.70 15.67 15.69 250.7K
15:47 15.69 15.69 15.68 15.69 78.6K
15:48 15.69 15.69 15.67 15.67 148.8K
15:49 15.67 15.70 15.67 15.70 358.8K
15:50 15.68 15.68 15.65 15.66 197.0K
15:51 15.67 15.67 15.66 15.66 262.8K
15:52 15.65 15.65 15.63 15.64 275.9K
15:53 15.64 15.64 15.60 15.63 274.5K
15:54 15.63 15.63 15.62 15.62 219.0K
15:55 15.62 15.62 15.60 15.61 309.0K
15:56 15.61 15.61 15.61 15.61 181.2K
15:57 15.61 15.61 15.60 15.60 360.9K
15:58 15.60 15.61 15.59 15.59 342.9K
15:59 15.59 15.59 15.57 15.59 2,624.4K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 15.75 15.79 15.00 15.25 45.8M
2025-09-26 15.81 16.17 15.57 15.59 36.8M
2025-09-25 15.50 16.05 15.14 15.74 44.8M
2025-09-24 15.51 15.95 15.06 15.79 50.6M
2025-09-23 15.25 15.70 14.99 15.53 53.8M
2025-09-22 14.31 15.43 14.11 15.24 74.2M
2025-09-19 14.72 14.77 14.02 14.38 68.7M
2025-09-18 14.29 14.94 14.07 14.68 48.7M
2025-09-17 14.39 14.63 13.96 14.11 47.9M
2025-09-16 13.77 14.65 13.73 14.32 62.4M
2025-09-15 13.63 13.77 13.38 13.60 30.8M
2025-09-12 14.00 14.04 12.57 13.46 67.2M
2025-09-11 13.97 14.63 13.95 13.97 40.5M
2025-09-10 13.94 14.27 13.73 13.91 32.4M
2025-09-09 14.00 14.20 13.69 13.94 30.6M
2025-09-08 14.24 14.33 13.82 13.99 54.6M
2025-09-05 13.74 14.57 13.66 14.21 87.1M
2025-09-04 14.36 14.37 13.38 13.70 82.7M
2025-09-03 13.90 15.03 13.85 14.44 77.7M
2025-09-02 13.30 13.95 12.98 13.87 51.3M
2025-08-29 13.65 13.89 13.31 13.57 39.6M
2025-08-28 13.34 13.66 13.09 13.64 31.6M
2025-08-27 13.25 13.50 13.14 13.22 39.0M
2025-08-26 13.11 13.26 12.84 13.21 53.1M
2025-08-25 13.05 13.49 12.91 13.11 46.8M
2025-08-22 12.17 13.11 12.16 13.09 64.6M
2025-08-21 12.04 12.15 11.84 12.12 42.7M
2025-08-20 12.18 12.33 11.88 12.07 45.1M
2025-08-19 12.45 12.50 12.07 12.25 48.7M
2025-08-18 12.28 12.48 12.07 12.41 38.4M
2025-08-15 12.03 12.45 12.01 12.24 52.0M
2025-08-14 12.07 12.21 11.79 12.06 38.1M
2025-08-13 12.00 12.35 11.91 12.28 25.1M
2025-08-12 12.08 12.11 11.58 11.97 33.6M
2025-08-11 11.88 12.33 11.83 11.93 40.3M
2025-08-08 12.08 12.29 11.78 11.79 31.6M
2025-08-07 11.77 12.19 11.72 12.07 33.2M
2025-08-06 11.68 12.26 11.57 11.64 67.1M
2025-08-05 12.48 12.52 12.06 12.15 68.0M
2025-08-04 12.56 12.84 12.35 12.41 45.5M
2025-08-01 12.65 12.70 12.31 12.38 42.5M
2025-07-31 13.00 13.13 12.80 12.87 37.9M
2025-07-30 13.11 13.18 12.85 13.03 37.7M
2025-07-29 13.77 13.83 13.06 13.06 38.9M
2025-07-28 14.05 14.07 13.71 13.78 22.6M
2025-07-25 13.89 14.47 13.80 14.01 51.1M
2025-07-24 13.79 13.89 13.41 13.82 39.3M
2025-07-23 14.21 14.24 13.77 14.02 38.4M
2025-07-22 13.65 14.51 13.62 14.12 45.2M
2025-07-21 13.92 14.15 13.62 13.70 35.6M
2025-07-18 13.03 13.86 12.80 13.70 48.6M
2025-07-17 12.74 13.49 12.69 12.90 52.1M
2025-07-16 12.70 12.70 11.96 12.39 41.6M
2025-07-15 12.80 13.03 12.62 12.63 27.9M
2025-07-14 12.85 12.88 12.55 12.75 28.2M
2025-07-11 13.18 13.44 13.00 13.03 21.2M
2025-07-10 13.22 13.50 13.20 13.32 20.7M
2025-07-09 13.19 13.32 13.06 13.20 16.2M
2025-07-08 12.79 13.37 12.78 13.13 28.3M
2025-07-07 12.88 12.92 12.44 12.75 34.5M
2025-07-03 12.97 13.46 12.89 13.07 21.5M
2025-07-02 13.30 13.33 12.83 12.87 42.3M
2025-07-01 13.55 13.55 12.97 13.47 30.3M
2025-06-30 13.60 13.83 13.56 13.74 18.8M
2025-06-27 13.95 13.95 13.38 13.60 27.5M
2025-06-26 13.79 14.14 13.66 13.91 17.8M
2025-06-25 13.89 13.91 13.53 13.76 14.6M
2025-06-24 13.84 13.98 13.69 13.81 17.7M
2025-06-23 13.53 13.93 13.43 13.65 22.2M
2025-06-20 13.93 14.03 13.39 13.57 28.3M
2025-06-18 13.44 13.91 13.36 13.77 15.9M
2025-06-17 13.48 13.69 13.26 13.39 21.4M
2025-06-16 13.63 14.14 13.45 13.76 26.5M
2025-06-13 13.58 13.74 13.35 13.42 27.0M
2025-06-12 13.98 14.13 13.88 13.91 14.8M
2025-06-11 14.61 14.80 14.07 14.20 20.8M
2025-06-10 14.59 14.74 14.27 14.40 19.6M
2025-06-09 14.15 14.55 14.00 14.40 27.2M
2025-06-06 13.92 14.14 13.69 14.00 24.5M
2025-06-05 14.03 14.27 13.61 13.78 35.0M
2025-06-04 14.37 14.53 13.87 14.01 26.2M
2025-06-03 14.19 14.68 14.19 14.37 22.9M
2025-06-02 14.40 14.50 13.85 14.10 27.4M
2025-05-30 14.97 14.98 14.41 14.53 40.1M
2025-05-29 15.67 15.69 14.96 15.01 25.2M
2025-05-28 15.40 15.80 15.33 15.48 23.0M
2025-05-27 15.94 15.98 14.87 15.37 37.0M
2025-05-23 15.61 15.87 15.40 15.63 21.8M
2025-05-22 16.19 16.35 15.73 15.91 28.1M
2025-05-21 16.71 17.08 16.03 16.34 46.9M
2025-05-20 16.31 17.15 16.22 16.92 63.8M
2025-05-19 15.44 16.43 15.25 16.29 43.9M
2025-05-16 15.38 15.83 15.35 15.81 32.2M
2025-05-15 14.64 15.56 14.61 15.30 55.1M
2025-05-14 14.66 15.03 14.22 14.82 48.0M
2025-05-13 14.72 15.15 14.61 14.87 35.0M
2025-05-12 14.82 14.98 14.52 14.64 35.6M
2025-05-09 13.71 14.69 13.65 14.26 50.6M
2025-05-08 12.92 13.97 12.85 13.68 50.1M
2025-05-07 13.45 13.82 12.52 12.72 57.0M
2025-05-06 13.38 13.73 13.23 13.50 36.0M
2025-05-05 13.70 13.75 13.13 13.55 25.5M
2025-05-02 14.05 14.05 13.61 13.83 27.2M
2025-05-01 13.72 14.16 13.70 13.76 31.9M
2025-04-30 12.89 13.81 12.73 13.66 48.8M
2025-04-29 13.15 13.35 12.93 13.30 18.4M
2025-04-28 12.76 13.32 12.75 13.19 33.5M
2025-04-25 12.04 12.65 12.02 12.62 24.5M
2025-04-24 11.87 12.27 11.71 12.09 19.8M
2025-04-23 11.77 12.24 11.77 11.80 28.0M
2025-04-22 11.32 11.74 11.25 11.36 23.0M
2025-04-21 11.49 11.55 10.85 11.15 24.6M
2025-04-17 11.53 11.69 11.35 11.60 16.1M
2025-04-16 11.64 12.15 11.17 11.49 33.3M
2025-04-15 11.90 12.10 11.65 11.91 21.0M
2025-04-14 11.64 12.11 11.52 12.03 26.9M
2025-04-11 11.41 11.49 10.93 11.47 22.9M
2025-04-10 11.48 11.68 10.94 11.46 25.4M
2025-04-09 10.78 11.98 10.67 11.77 43.4M
2025-04-08 11.55 12.18 10.56 10.80 41.9M
2025-04-07 10.57 11.98 10.47 11.21 40.5M
2025-04-04 11.23 11.37 10.36 11.21 34.8M
2025-04-03 11.78 12.40 11.44 11.53 38.3M
2025-04-02 12.81 13.00 12.21 12.49 54.7M
2025-04-01 12.47 13.49 12.41 13.28 45.5M
2025-03-31 12.03 12.59 11.69 12.45 29.7M
2025-03-28 13.00 13.04 12.17 12.41 35.9M
2025-03-27 12.14 13.30 12.03 13.02 62.3M
2025-03-26 12.56 12.66 11.95 12.10 28.1M
2025-03-25 12.20 12.37 11.87 12.36 22.2M
2025-03-24 11.84 12.26 11.74 12.19 33.5M
2025-03-21 10.80 11.62 10.72 11.60 36.7M
2025-03-20 11.08 11.18 10.83 10.88 29.4M
2025-03-19 11.24 11.69 11.21 11.36 20.7M
2025-03-18 11.00 11.74 10.96 11.20 32.8M
2025-03-17 10.75 11.15 10.74 11.02 22.4M
2025-03-14 10.74 10.81 10.58 10.75 19.9M
2025-03-13 11.00 11.09 10.54 10.61 25.3M
2025-03-12 11.07 11.33 10.87 11.06 22.1M
2025-03-11 10.98 11.09 10.48 10.79 25.1M
2025-03-10 10.97 11.63 10.79 10.96 29.2M
2025-03-07 10.90 11.26 10.66 11.17 27.9M
2025-03-06 10.97 11.35 10.94 11.03 23.2M
2025-03-05 11.40 11.49 11.06 11.42 19.1M
2025-03-04 11.15 11.58 10.85 11.26 31.8M
2025-03-03 12.00 12.42 11.39 11.51 27.9M
2025-02-28 11.57 12.11 11.32 11.84 30.9M
2025-02-27 11.50 12.26 11.44 11.60 31.1M
2025-02-26 11.52 12.02 11.33 11.40 30.0M
2025-02-25 11.93 12.19 11.38 11.45 36.4M
2025-02-24 12.50 12.72 11.71 11.96 56.9M
2025-02-21 12.71 13.36 12.55 12.97 70.5M
2025-02-20 13.93 14.05 13.28 13.61 53.1M
2025-02-19 14.33 14.41 13.80 13.93 28.8M
2025-02-18 13.78 14.45 13.54 14.44 40.0M
2025-02-14 13.48 14.19 13.47 14.03 34.0M
2025-02-13 12.67 13.33 12.58 13.30 27.6M
2025-02-12 12.33 12.73 12.25 12.48 21.5M
2025-02-11 12.79 12.94 12.36 12.44 25.1M
2025-02-10 12.66 13.09 12.55 12.99 22.5M
2025-02-07 12.82 12.86 12.41 12.48 16.7M
2025-02-06 12.88 13.22 12.65 12.80 21.5M
2025-02-05 12.81 13.08 12.72 12.77 13.9M
2025-02-04 12.35 12.98 12.31 12.87 19.0M
2025-02-03 12.02 12.56 11.89 12.39 21.9M
2025-01-31 12.45 12.99 12.38 12.56 20.4M
2025-01-30 12.57 12.81 12.34 12.51 17.9M
2025-01-29 12.34 12.61 12.22 12.42 21.4M
2025-01-28 12.88 12.89 12.41 12.71 23.2M
2025-01-27 12.79 13.56 12.69 12.85 32.3M
2025-01-24 12.71 13.19 12.48 12.77 31.5M
2025-01-23 12.60 12.77 12.17 12.49 39.2M
2025-01-22 13.10 13.14 12.66 12.69 35.5M
2025-01-21 13.84 14.06 12.99 13.29 44.5M
2025-01-17 14.68 15.34 14.19 14.21 65.2M
2025-01-16 14.03 14.66 13.95 14.44 39.0M
2025-01-15 13.90 14.21 13.75 13.94 28.7M
2025-01-14 13.87 14.12 13.08 13.34 30.0M
2025-01-13 13.54 13.63 13.01 13.49 28.0M
2025-01-10 14.00 14.16 13.76 13.85 23.2M
2025-01-08 14.57 14.76 13.98 14.21 33.1M
2025-01-07 15.93 16.35 14.81 14.95 35.9M
2025-01-06 16.47 16.64 15.53 15.72 58.4M
2025-01-03 13.91 16.65 13.71 16.49 124.6M
2025-01-02 13.35 13.79 12.76 13.25 30.4M