ACADIA

ACAD
🏛️ usa →
21.34
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 24.38 24.38 24.38 24.38 9.6K
09:33 24.28 24.28 24.28 24.28 0.8K
09:36 24.35 24.36 24.35 24.36 3.6K
09:39 24.33 24.33 24.33 24.33 1.2K
09:40 24.32 24.39 24.32 24.39 0.8K
09:42 24.35 24.35 24.35 24.35 0.2K
09:44 24.39 24.39 24.39 24.39 0.7K
09:46 24.36 24.36 24.36 24.36 0.4K
09:47 24.37 24.37 24.34 24.34 1.4K
09:48 24.33 24.33 24.33 24.33 0.5K
09:51 24.33 24.33 24.33 24.33 0.3K
09:52 24.34 24.34 24.34 24.34 0.9K
09:53 24.38 24.38 24.36 24.38 1.5K
09:54 24.38 24.38 24.38 24.38 1.1K
09:56 24.37 24.37 24.37 24.37 0.9K
09:58 24.38 24.40 24.38 24.40 2.2K
10:00 24.39 24.39 24.39 24.39 0.7K
10:01 24.43 24.43 24.40 24.40 1.8K
10:04 24.39 24.39 24.38 24.38 4.2K
10:06 24.40 24.40 24.38 24.38 5.0K
10:09 24.41 24.41 24.40 24.40 2.0K
10:10 24.41 24.41 24.41 24.41 2.0K
10:12 24.39 24.39 24.39 24.39 0.2K
10:13 24.40 24.40 24.40 24.40 1.2K
10:15 24.37 24.37 24.36 24.36 1.9K
10:16 24.34 24.34 24.34 24.34 3.5K
10:17 24.33 24.33 24.33 24.33 2.2K
10:19 24.32 24.32 24.32 24.32 0.7K
10:21 24.34 24.34 24.34 24.34 1.1K
10:22 24.34 24.35 24.34 24.35 1.7K
10:25 24.47 24.47 24.42 24.42 25.5K
10:26 24.45 24.52 24.44 24.52 7.8K
10:27 24.50 24.52 24.50 24.52 0.7K
10:28 24.51 24.51 24.49 24.49 1.1K
10:29 24.52 24.52 24.52 24.52 1.1K
10:30 24.51 24.51 24.51 24.51 1.7K
10:32 24.46 24.46 24.44 24.45 3.9K
10:33 24.46 24.48 24.46 24.48 1.3K
10:34 24.47 24.47 24.47 24.47 0.1K
10:35 24.45 24.45 24.45 24.45 0.9K
10:36 24.45 24.47 24.45 24.47 1.9K
10:37 24.47 24.49 24.47 24.49 1.3K
10:38 24.49 24.49 24.47 24.47 2.9K
10:40 24.46 24.46 24.46 24.46 1.7K
10:41 24.46 24.46 24.46 24.46 1.1K
10:42 24.48 24.48 24.47 24.47 1.4K
10:43 24.45 24.47 24.45 24.47 2.5K
10:44 24.49 24.49 24.46 24.46 4.5K
10:45 24.44 24.44 24.42 24.42 2.1K
10:46 24.39 24.39 24.39 24.39 0.8K
10:47 24.40 24.40 24.40 24.40 0.2K
10:48 24.40 24.40 24.38 24.40 1.5K
10:49 24.42 24.42 24.42 24.42 1.4K
10:50 24.43 24.43 24.43 24.43 0.6K
10:51 24.41 24.41 24.36 24.36 3.4K
10:52 24.36 24.36 24.35 24.36 1.5K
10:54 24.36 24.36 24.36 24.36 0.1K
10:55 24.35 24.35 24.35 24.35 1.0K
10:56 24.38 24.38 24.38 24.38 0.4K
10:57 24.36 24.36 24.36 24.36 1.1K
10:58 24.37 24.37 24.37 24.37 0.6K
10:59 24.38 24.40 24.38 24.40 1.2K
11:00 24.40 24.40 24.40 24.40 0.8K
11:01 24.40 24.40 24.34 24.34 5.7K
11:02 24.34 24.34 24.33 24.33 0.9K
11:03 24.32 24.32 24.30 24.30 16.7K
11:04 24.27 24.28 24.27 24.28 1.6K
11:07 24.30 24.30 24.30 24.30 1.3K
11:08 24.27 24.28 24.27 24.28 0.5K
11:09 24.29 24.29 24.29 24.29 0.3K
11:10 24.30 24.32 24.30 24.32 2.6K
11:11 24.30 24.30 24.30 24.30 0.8K
11:12 24.30 24.30 24.30 24.30 0.6K
11:13 24.35 24.35 24.35 24.35 0.4K
11:14 24.33 24.33 24.33 24.33 0.2K
11:15 24.34 24.34 24.31 24.32 1.4K
11:16 24.29 24.29 24.28 24.28 3.3K
11:17 24.25 24.25 24.25 24.25 0.7K
11:18 24.25 24.26 24.25 24.26 1.0K
11:19 24.26 24.27 24.26 24.27 0.4K
11:20 24.26 24.26 24.26 24.26 0.3K
11:21 24.25 24.25 24.25 24.25 1.9K
11:22 24.19 24.19 24.19 24.19 5.6K
11:23 24.17 24.17 24.17 24.17 0.2K
11:24 24.20 24.20 24.19 24.20 4.5K
11:26 24.20 24.20 24.15 24.15 3.1K
11:27 24.10 24.14 24.10 24.14 0.5K
11:28 24.12 24.14 24.12 24.12 1.4K
11:29 24.12 24.12 24.10 24.10 0.6K
11:30 24.10 24.10 24.07 24.07 2.6K
11:31 24.06 24.06 24.05 24.05 6.5K
11:32 24.05 24.05 24.02 24.02 3.4K
11:33 24.03 24.03 24.01 24.01 1.7K
11:34 24.02 24.02 24.02 24.02 0.8K
11:36 24.03 24.04 24.03 24.04 0.9K
11:37 24.07 24.08 24.07 24.08 1.4K
11:38 24.09 24.09 24.09 24.09 1.2K
11:39 24.09 24.09 24.07 24.07 2.8K
11:40 24.10 24.15 24.10 24.15 28.9K
11:41 24.14 24.17 24.14 24.16 1.2K
11:42 24.19 24.20 24.19 24.20 1.9K
11:43 24.18 24.19 24.18 24.19 2.4K
11:44 24.18 24.18 24.18 24.18 1.5K
11:45 24.17 24.17 24.17 24.17 0.2K
11:46 24.17 24.17 24.17 24.17 0.7K
11:47 24.18 24.18 24.18 24.18 0.1K
11:48 24.17 24.18 24.15 24.18 1.2K
11:49 24.18 24.18 24.17 24.17 1.7K
11:51 24.19 24.20 24.19 24.20 1.2K
11:52 24.20 24.20 24.19 24.19 9.5K
11:53 24.18 24.18 24.18 24.18 1.5K
11:54 24.17 24.18 24.17 24.18 1.4K
11:55 24.19 24.19 24.19 24.19 0.6K
11:56 24.17 24.17 24.17 24.17 1.0K
11:57 24.17 24.17 24.17 24.17 0.7K
11:59 24.16 24.16 24.15 24.15 1.3K
12:00 24.17 24.17 24.17 24.17 0.7K
12:01 24.16 24.16 24.15 24.15 0.8K
12:02 24.13 24.13 24.11 24.12 2.1K
12:04 24.12 24.13 24.12 24.13 0.8K
12:05 24.12 24.14 24.12 24.13 1.5K
12:06 24.12 24.12 24.12 24.12 0.6K
12:07 24.12 24.12 24.12 24.12 0.4K
12:08 24.12 24.12 24.12 24.12 0.4K
12:09 24.10 24.10 24.10 24.10 0.8K
12:10 24.12 24.12 24.10 24.11 1.7K
12:11 24.11 24.11 23.98 23.98 16.7K
12:12 24.01 24.01 23.95 23.95 3.0K
12:13 23.95 23.95 23.91 23.91 7.0K
12:14 23.99 23.99 23.99 23.99 2.5K
12:16 24.04 24.04 24.00 24.00 4.8K
12:17 23.99 23.99 23.99 23.99 0.4K
12:18 24.00 24.00 23.99 23.99 1.1K
12:19 24.01 24.01 24.01 24.01 1.0K
12:20 24.01 24.02 24.01 24.02 0.8K
12:21 24.01 24.03 24.01 24.03 1.8K
12:22 24.01 24.01 24.01 24.01 0.6K
12:23 24.00 24.00 24.00 24.00 1.0K
12:24 24.00 24.00 24.00 24.00 0.5K
12:25 23.98 23.99 23.98 23.99 1.3K
12:26 23.97 23.97 23.97 23.97 2.3K
12:27 23.98 23.99 23.98 23.99 1.7K
12:28 23.99 23.99 23.97 23.97 0.4K
12:29 23.99 23.99 23.99 23.99 0.2K
12:30 23.99 23.99 23.95 23.95 2.6K
12:31 23.93 23.93 23.92 23.92 2.6K
12:32 23.94 23.94 23.94 23.94 0.2K
12:33 23.94 23.94 23.94 23.94 0.1K
12:34 23.95 23.95 23.95 23.95 0.4K
12:35 23.93 23.93 23.92 23.92 1.2K
12:36 23.90 23.90 23.83 23.84 12.0K
12:37 23.85 23.87 23.84 23.84 2.5K
12:38 23.88 23.88 23.88 23.88 0.4K
12:39 23.90 23.90 23.87 23.90 1.0K
12:40 23.90 23.90 23.90 23.90 0.6K
12:41 23.87 23.89 23.87 23.89 0.5K
12:42 23.87 23.89 23.87 23.89 0.6K
12:43 23.87 23.87 23.87 23.87 0.8K
12:44 23.90 23.90 23.90 23.90 0.4K
12:45 23.87 23.90 23.87 23.90 1.6K
12:46 23.89 23.90 23.88 23.90 0.9K
12:47 23.91 23.91 23.91 23.91 1.1K
12:48 23.89 23.89 23.88 23.89 9.3K
12:49 23.90 23.94 23.90 23.94 1.3K
12:50 23.92 23.92 23.87 23.88 5.7K
12:51 23.90 23.90 23.89 23.90 2.2K
12:52 23.89 23.89 23.89 23.89 0.8K
12:54 23.92 23.92 23.90 23.91 1.2K
12:55 23.88 23.88 23.88 23.88 1.8K
12:56 23.88 23.88 23.87 23.87 1.1K
12:57 23.89 23.89 23.89 23.89 0.4K
12:58 23.90 23.90 23.87 23.89 0.9K
12:59 23.90 23.94 23.88 23.94 8.5K
13:00 23.92 23.95 23.91 23.91 3.8K
13:01 23.90 23.90 23.89 23.89 2.9K
13:02 23.87 23.87 23.87 23.87 2.0K
13:04 23.84 23.84 23.84 23.84 0.8K
13:05 23.86 23.86 23.86 23.86 0.9K
13:06 23.85 23.85 23.85 23.85 0.8K
13:07 23.85 23.85 23.85 23.85 0.4K
13:08 23.87 23.87 23.86 23.86 0.5K
13:09 23.84 23.86 23.84 23.84 2.8K
13:10 23.83 23.84 23.83 23.84 0.8K
13:11 23.80 23.80 23.80 23.80 1.2K
13:12 23.78 23.78 23.73 23.73 1.6K
13:13 23.76 23.76 23.73 23.73 1.6K
13:15 23.75 23.75 23.72 23.75 1.3K
13:16 23.74 23.75 23.74 23.75 3.4K
13:17 23.76 23.76 23.76 23.76 0.4K
13:18 23.74 23.74 23.74 23.74 0.5K
13:19 23.74 23.75 23.71 23.75 6.7K
13:20 23.76 23.76 23.74 23.74 1.0K
13:21 23.72 23.74 23.72 23.74 0.5K
13:23 23.76 23.76 23.72 23.72 0.6K
13:24 23.74 23.74 23.72 23.72 1.0K
13:25 23.72 23.72 23.72 23.72 1.2K
13:26 23.72 23.73 23.72 23.73 0.8K
13:27 23.71 23.71 23.70 23.70 4.3K
13:28 23.69 23.69 23.67 23.67 0.4K
13:29 23.68 23.68 23.68 23.68 0.8K
13:30 23.71 23.73 23.70 23.70 7.7K
13:31 23.71 23.71 23.71 23.71 2.9K
13:32 23.73 23.74 23.72 23.72 6.1K
13:33 23.73 23.75 23.73 23.74 3.3K
13:34 23.74 23.75 23.72 23.75 8.1K
13:35 23.76 23.76 23.74 23.74 4.0K
13:37 23.71 23.71 23.70 23.70 3.9K
13:38 23.72 23.72 23.67 23.69 15.5K
13:39 23.69 23.72 23.69 23.72 5.2K
13:40 23.75 23.75 23.72 23.72 3.7K
13:41 23.75 23.77 23.75 23.77 0.9K
13:42 23.77 23.82 23.77 23.82 3.0K
13:43 23.80 23.80 23.80 23.80 2.3K
13:44 23.80 23.80 23.80 23.80 1.7K
13:45 23.80 23.80 23.79 23.79 4.8K
13:46 23.77 23.80 23.77 23.80 2.3K
13:47 23.80 23.80 23.80 23.80 0.8K
13:48 23.78 23.78 23.78 23.78 0.7K
13:49 23.80 23.81 23.79 23.79 1.5K
13:50 23.80 23.84 23.79 23.84 4.5K
13:51 23.81 23.81 23.80 23.80 4.7K
13:52 23.81 23.81 23.80 23.80 0.9K
13:53 23.80 23.80 23.79 23.79 1.0K
13:54 23.81 23.84 23.81 23.84 7.5K
13:55 23.90 23.90 23.83 23.83 4.0K
13:56 23.83 23.83 23.82 23.82 4.0K
13:57 23.82 23.83 23.82 23.83 3.0K
13:58 23.84 23.84 23.84 23.84 1.8K
13:59 23.81 23.81 23.81 23.81 2.3K
14:00 23.80 23.80 23.80 23.80 2.8K
14:01 23.79 23.79 23.79 23.79 0.9K
14:02 23.79 23.79 23.79 23.79 0.5K
14:03 23.78 23.78 23.78 23.78 0.7K
14:04 23.79 23.79 23.79 23.79 1.5K
14:05 23.81 23.81 23.81 23.81 2.3K
14:06 23.80 23.84 23.80 23.83 5.7K
14:07 23.81 23.82 23.81 23.82 3.4K
14:09 23.81 23.84 23.81 23.84 1.2K
14:10 23.83 23.86 23.83 23.86 4.0K
14:11 23.86 23.87 23.85 23.85 5.1K
14:12 23.83 23.83 23.81 23.82 4.8K
14:13 23.82 23.82 23.82 23.82 0.6K
14:14 23.80 23.80 23.73 23.73 5.1K
14:15 23.74 23.74 23.71 23.71 2.3K
14:16 23.69 23.69 23.65 23.67 9.3K
14:18 23.65 23.71 23.65 23.71 6.7K
14:19 23.70 23.71 23.70 23.70 2.9K
14:20 23.68 23.68 23.68 23.68 1.2K
14:21 23.66 23.68 23.64 23.64 2.3K
14:22 23.63 23.63 23.62 23.62 5.1K
14:23 23.67 23.67 23.67 23.67 1.4K
14:24 23.66 23.67 23.66 23.67 0.8K
14:25 23.67 23.69 23.67 23.69 1.2K
14:26 23.66 23.66 23.66 23.66 0.3K
14:27 23.66 23.66 23.66 23.66 1.5K
14:28 23.66 23.68 23.65 23.65 4.9K
14:29 23.67 23.67 23.67 23.67 0.5K
14:30 23.64 23.66 23.64 23.66 3.9K
14:31 23.68 23.68 23.68 23.68 2.8K
14:32 23.68 23.68 23.68 23.68 1.0K
14:33 23.68 23.68 23.68 23.68 1.4K
14:35 23.68 23.68 23.65 23.67 13.3K
14:36 23.67 23.67 23.67 23.67 1.0K
14:37 23.64 23.64 23.64 23.64 1.4K
14:38 23.63 23.64 23.63 23.64 1.2K
14:39 23.63 23.64 23.57 23.57 16.1K
14:40 23.57 23.57 23.57 23.57 0.8K
14:41 23.57 23.57 23.53 23.54 9.0K
14:42 23.53 23.56 23.52 23.53 9.7K
14:43 23.53 23.53 23.51 23.51 2.9K
14:44 23.54 23.54 23.52 23.52 5.5K
14:45 23.53 23.55 23.50 23.55 26.5K
14:46 23.55 23.58 23.55 23.57 12.5K
14:47 23.56 23.60 23.56 23.60 3.2K
14:48 23.60 23.62 23.60 23.62 1.0K
14:49 23.58 23.62 23.58 23.61 5.0K
14:50 23.61 23.62 23.61 23.62 1.1K
14:51 23.60 23.64 23.60 23.63 2.1K
14:52 23.64 23.64 23.63 23.64 0.9K
14:53 23.62 23.63 23.62 23.63 2.1K
14:54 23.64 23.64 23.61 23.61 0.8K
14:55 23.63 23.64 23.62 23.64 2.5K
14:56 23.63 23.63 23.61 23.61 0.8K
14:57 23.63 23.63 23.63 23.63 1.0K
14:58 23.63 23.63 23.62 23.62 2.7K
15:00 23.63 23.65 23.63 23.65 3.9K
15:01 23.65 23.66 23.65 23.66 2.9K
15:02 23.66 23.66 23.64 23.65 9.9K
15:03 23.65 23.65 23.63 23.63 11.0K
15:04 23.62 23.62 23.62 23.62 1.5K
15:06 23.62 23.63 23.62 23.63 2.9K
15:07 23.64 23.64 23.63 23.63 5.5K
15:08 23.61 23.61 23.59 23.60 4.8K
15:09 23.62 23.62 23.62 23.62 0.8K
15:10 23.65 23.65 23.61 23.61 8.7K
15:11 23.61 23.61 23.59 23.59 2.4K
15:12 23.57 23.57 23.57 23.57 1.4K
15:13 23.57 23.57 23.57 23.57 0.5K
15:14 23.56 23.56 23.54 23.54 2.6K
15:15 23.55 23.55 23.54 23.54 1.4K
15:16 23.55 23.58 23.55 23.58 1.6K
15:17 23.59 23.59 23.59 23.59 1.2K
15:18 23.60 23.60 23.57 23.59 2.2K
15:19 23.59 23.59 23.57 23.57 0.6K
15:20 23.57 23.57 23.57 23.57 2.5K
15:21 23.55 23.55 23.55 23.55 0.5K
15:22 23.56 23.56 23.55 23.55 2.6K
15:23 23.56 23.57 23.56 23.57 1.3K
15:24 23.57 23.57 23.56 23.56 2.9K
15:25 23.55 23.56 23.55 23.55 1.9K
15:26 23.55 23.55 23.55 23.55 0.5K
15:27 23.56 23.58 23.56 23.58 7.1K
15:28 23.58 23.59 23.58 23.59 0.7K
15:29 23.59 23.59 23.56 23.58 1.9K
15:30 23.58 23.58 23.57 23.57 2.7K
15:31 23.61 23.61 23.60 23.60 4.3K
15:32 23.59 23.59 23.59 23.59 2.3K
15:33 23.59 23.59 23.59 23.59 0.2K
15:34 23.58 23.58 23.58 23.58 2.6K
15:35 23.57 23.58 23.56 23.56 4.6K
15:36 23.56 23.56 23.56 23.56 0.9K
15:38 23.58 23.58 23.57 23.58 4.1K
15:39 23.60 23.64 23.60 23.64 6.0K
15:40 23.64 23.64 23.59 23.60 6.9K
15:41 23.61 23.63 23.61 23.63 2.8K
15:42 23.62 23.65 23.62 23.65 1.8K
15:43 23.65 23.65 23.64 23.64 0.7K
15:44 23.64 23.65 23.63 23.64 1.1K
15:45 23.63 23.63 23.63 23.63 1.6K
15:46 23.63 23.63 23.62 23.63 1.8K
15:47 23.62 23.62 23.62 23.62 2.3K
15:48 23.62 23.64 23.62 23.64 3.5K
15:49 23.63 23.65 23.63 23.65 2.7K
15:50 23.64 23.65 23.60 23.61 8.2K
15:51 23.62 23.65 23.62 23.65 7.1K
15:52 23.65 23.70 23.65 23.70 4.0K
15:53 23.69 23.72 23.69 23.71 6.4K
15:54 23.71 23.72 23.70 23.70 6.8K
15:55 23.68 23.68 23.62 23.63 13.3K
15:56 23.62 23.62 23.60 23.60 13.3K
15:57 23.59 23.60 23.57 23.59 9.4K
15:58 23.58 23.62 23.58 23.62 20.7K
15:59 23.62 23.62 23.59 23.60 411.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 21.46 21.48 20.87 21.34 1.9M
2025-09-29 21.27 21.53 21.04 21.32 1.7M
2025-09-26 21.25 21.40 20.92 21.05 2.9M
2025-09-25 21.19 21.36 20.85 21.21 2.8M
2025-09-24 20.75 21.86 20.02 21.26 8.4M
2025-09-23 24.38 24.52 23.49 23.60 1.3M
2025-09-22 24.38 24.72 24.27 24.53 1.4M
2025-09-19 24.68 24.68 24.36 24.42 3.3M
2025-09-18 24.32 24.80 24.07 24.76 1.7M
2025-09-17 24.05 24.93 23.89 24.20 1.6M
2025-09-16 24.51 24.62 23.73 23.96 2.0M
2025-09-15 23.58 24.87 23.58 24.67 2.8M
2025-09-12 24.08 24.21 23.34 23.61 1.5M
2025-09-11 24.16 24.46 23.97 24.20 1.5M
2025-09-10 24.89 24.97 23.70 23.80 2.2M
2025-09-09 25.54 25.90 24.43 24.84 2.8M
2025-09-08 25.12 25.56 25.09 25.39 2.0M
2025-09-05 25.56 25.65 25.07 25.26 1.1M
2025-09-04 25.66 25.68 25.22 25.50 1.7M
2025-09-03 25.89 26.09 25.36 25.72 1.4M
2025-09-02 25.99 26.50 25.67 25.69 2.3M
2025-08-29 26.19 26.30 25.82 25.99 1.3M
2025-08-28 26.43 26.65 26.11 26.23 2.2M
2025-08-27 25.82 26.62 25.78 26.57 2.5M
2025-08-26 25.34 25.75 25.14 25.72 2.3M
2025-08-25 25.66 25.95 25.26 25.32 2.0M
2025-08-22 24.97 25.81 24.90 25.74 3.4M
2025-08-21 24.76 25.07 24.63 24.79 1.0M
2025-08-20 24.81 25.08 24.47 24.94 0.9M
2025-08-19 25.06 25.33 24.75 24.97 1.5M
2025-08-18 25.28 25.39 24.92 25.06 2.0M
2025-08-15 24.57 25.39 24.53 25.33 2.9M
2025-08-14 24.78 25.00 24.43 24.53 2.4M
2025-08-13 25.50 25.61 25.12 25.13 1.5M
2025-08-12 24.70 25.88 24.62 25.45 3.7M
2025-08-11 24.60 24.85 24.36 24.82 1.8M
2025-08-08 24.40 25.02 24.29 24.60 1.7M
2025-08-07 24.06 24.53 23.28 24.40 2.2M
2025-08-06 23.56 23.86 23.35 23.80 2.1M
2025-08-05 24.02 24.17 23.46 23.64 1.8M
2025-08-04 23.57 24.32 23.43 24.04 1.4M
2025-08-01 23.70 23.90 23.25 23.53 1.8M
2025-07-31 23.31 24.06 23.26 23.83 1.6M
2025-07-30 23.00 24.05 22.95 23.53 1.8M
2025-07-29 22.66 23.37 22.40 22.63 2.0M
2025-07-28 23.20 23.28 22.56 22.62 2.0M
2025-07-25 23.06 23.40 22.87 23.25 0.9M
2025-07-24 23.00 23.60 22.77 23.05 1.5M
2025-07-23 22.60 23.30 22.22 23.27 1.3M
2025-07-22 22.17 22.64 22.13 22.57 1.0M
2025-07-21 22.67 22.84 22.09 22.28 0.9M
2025-07-18 22.72 22.83 22.47 22.56 1.5M
2025-07-17 22.59 23.12 22.44 22.55 1.8M
2025-07-16 22.08 22.62 21.96 22.55 2.1M
2025-07-15 21.94 22.26 21.76 22.01 2.6M
2025-07-14 20.93 21.92 20.87 21.89 1.6M
2025-07-11 21.96 22.14 20.97 20.98 2.1M
2025-07-10 21.57 22.12 21.37 22.06 1.5M
2025-07-09 21.02 21.58 21.01 21.57 2.1M
2025-07-08 20.92 21.17 20.84 21.02 2.4M
2025-07-07 20.93 21.37 20.75 20.88 2.0M
2025-07-03 21.38 21.42 20.84 20.95 0.9M
2025-07-02 21.34 21.69 21.18 21.24 2.1M
2025-07-01 21.57 22.10 21.16 21.36 2.6M
2025-06-30 22.15 22.26 21.39 21.57 1.6M
2025-06-27 22.18 22.56 21.72 22.12 3.0M
2025-06-26 22.56 23.09 22.18 22.21 1.7M
2025-06-25 22.38 23.04 22.16 22.50 1.9M
2025-06-24 22.62 22.70 21.77 22.41 1.2M
2025-06-23 23.04 23.04 22.03 22.48 1.3M
2025-06-20 23.07 23.24 22.54 22.71 6.7M
2025-06-18 22.88 23.04 22.35 22.95 2.4M
2025-06-17 22.02 22.84 21.97 22.80 2.3M
2025-06-16 21.73 22.16 21.35 22.14 1.1M
2025-06-13 21.46 21.96 21.38 21.71 1.2M
2025-06-12 22.18 22.39 21.61 21.74 1.6M
2025-06-11 22.20 22.56 22.11 22.30 1.6M
2025-06-10 22.35 22.69 21.88 22.20 1.9M
2025-06-09 22.30 22.34 21.64 22.30 1.5M
2025-06-06 21.53 22.10 21.47 21.98 1.3M
2025-06-05 21.61 21.69 21.04 21.34 1.5M
2025-06-04 22.07 23.40 21.66 21.77 1.9M
2025-06-03 21.50 22.03 21.41 21.98 1.4M
2025-06-02 21.57 21.73 21.09 21.47 1.3M
2025-05-30 22.30 22.40 21.54 21.57 1.4M
2025-05-29 22.19 22.62 21.96 22.29 1.4M
2025-05-28 22.13 22.33 21.95 22.02 1.4M
2025-05-27 22.36 22.77 21.96 22.19 2.0M
2025-05-23 21.31 22.03 21.24 21.98 1.7M
2025-05-22 21.77 21.98 21.45 21.55 1.8M
2025-05-21 22.24 22.75 21.70 21.85 2.6M
2025-05-20 21.85 22.04 20.88 21.69 2.9M
2025-05-19 22.30 22.45 21.59 21.99 4.4M
2025-05-16 18.37 25.23 18.37 22.26 17.9M
2025-05-15 17.20 17.64 16.97 17.60 2.0M
2025-05-14 17.12 17.62 17.04 17.16 1.9M
2025-05-13 17.50 17.62 17.12 17.20 1.3M
2025-05-12 17.88 18.09 16.86 17.52 2.3M
2025-05-09 16.84 17.62 16.76 17.44 2.9M
2025-05-08 14.72 17.22 14.68 16.93 4.7M
2025-05-07 14.67 14.84 14.45 14.81 2.8M
2025-05-06 14.98 15.14 14.53 14.54 1.9M
2025-05-05 14.76 15.31 14.54 15.14 1.4M
2025-05-02 14.60 14.91 14.57 14.91 1.8M
2025-05-01 14.63 14.78 14.20 14.57 1.4M
2025-04-30 14.36 14.65 14.18 14.60 1.9M
2025-04-29 14.66 14.68 14.38 14.43 1.6M
2025-04-28 14.80 15.02 14.26 14.66 1.5M
2025-04-25 14.79 14.83 14.47 14.73 1.0M
2025-04-24 14.60 14.85 14.44 14.83 1.0M
2025-04-23 14.68 14.98 14.50 14.62 1.6M
2025-04-22 14.60 14.81 14.08 14.35 1.8M
2025-04-21 14.58 14.74 14.17 14.38 1.4M
2025-04-17 14.47 14.75 14.39 14.73 1.2M
2025-04-16 14.88 14.88 14.34 14.57 1.1M
2025-04-15 14.77 15.18 14.77 14.99 1.1M
2025-04-14 14.86 15.00 14.45 14.86 1.2M
2025-04-11 14.17 14.61 13.73 14.58 1.9M
2025-04-10 14.57 14.76 13.54 14.11 1.9M
2025-04-09 13.78 15.19 13.40 14.96 3.5M
2025-04-08 14.82 15.22 13.87 14.10 2.2M
2025-04-07 14.82 15.70 14.43 14.61 2.2M
2025-04-04 15.93 15.97 15.28 15.38 2.2M
2025-04-03 16.27 16.43 16.01 16.12 1.5M
2025-04-02 16.21 16.73 16.18 16.62 2.2M
2025-04-01 16.56 16.77 16.15 16.32 2.6M
2025-03-31 16.71 16.88 16.28 16.61 1.7M
2025-03-28 17.16 17.22 16.92 17.07 0.9M
2025-03-27 17.10 17.31 16.94 17.19 1.4M
2025-03-26 17.05 17.09 16.86 17.03 0.9M
2025-03-25 17.21 17.39 16.95 17.11 1.0M
2025-03-24 17.20 17.50 17.02 17.23 1.1M
2025-03-21 17.04 17.31 16.67 16.79 4.0M
2025-03-20 17.10 17.43 17.10 17.18 1.5M
2025-03-19 17.26 17.60 17.07 17.29 1.2M
2025-03-18 16.96 17.45 16.79 17.28 1.3M
2025-03-17 17.54 17.66 17.03 17.20 1.6M
2025-03-14 16.91 17.70 16.71 17.50 2.0M
2025-03-13 16.67 16.91 16.59 16.78 1.3M
2025-03-12 17.23 17.40 16.75 16.77 1.6M
2025-03-11 17.10 17.45 16.86 17.19 1.6M
2025-03-10 17.35 17.68 17.07 17.19 1.8M
2025-03-07 17.62 17.86 17.33 17.56 1.4M
2025-03-06 17.85 18.15 17.59 17.61 1.7M
2025-03-05 18.37 18.52 18.02 18.08 1.6M
2025-03-04 18.16 18.54 17.85 18.26 1.6M
2025-03-03 19.56 19.69 18.10 18.16 2.2M
2025-02-28 19.04 19.62 19.00 19.60 1.5M
2025-02-27 19.44 20.62 18.83 19.34 2.9M
2025-02-26 19.08 19.65 18.93 19.00 1.3M
2025-02-25 19.52 19.72 18.90 19.01 1.7M
2025-02-24 19.96 19.98 19.44 19.48 1.7M
2025-02-21 20.51 20.68 19.92 19.95 2.0M
2025-02-20 19.62 20.43 19.62 20.29 2.4M
2025-02-19 19.56 20.06 19.56 19.67 1.1M
2025-02-18 20.00 20.29 19.52 19.74 2.2M
2025-02-14 19.80 20.22 19.73 20.04 1.2M
2025-02-13 19.24 19.83 18.82 19.77 3.4M
2025-02-12 18.29 19.11 18.20 19.10 2.7M
2025-02-11 18.63 18.70 18.11 18.49 1.5M
2025-02-10 18.58 18.91 18.39 18.88 1.6M
2025-02-07 19.06 19.15 18.52 18.55 1.1M
2025-02-06 19.70 19.70 19.09 19.13 1.0M
2025-02-05 18.92 19.65 18.79 19.60 1.7M
2025-02-04 18.52 18.84 18.45 18.73 0.9M
2025-02-03 18.26 18.69 18.04 18.51 1.5M
2025-01-31 18.77 19.01 18.53 18.66 1.2M
2025-01-30 18.57 18.88 18.34 18.69 1.6M
2025-01-29 18.58 18.81 18.03 18.37 1.2M
2025-01-28 18.27 18.72 18.05 18.40 1.5M
2025-01-27 18.71 19.05 18.26 18.27 1.6M
2025-01-24 19.08 19.32 18.66 18.67 1.7M
2025-01-23 17.82 19.17 17.50 19.08 2.5M
2025-01-22 17.79 18.03 17.70 17.81 1.0M
2025-01-21 17.86 18.00 17.62 17.89 1.1M
2025-01-17 17.73 17.89 17.35 17.57 3.2M
2025-01-16 17.53 17.68 17.21 17.52 1.5M
2025-01-15 17.17 17.59 16.95 17.51 1.7M
2025-01-14 18.15 18.23 16.61 16.90 2.8M
2025-01-13 17.23 17.91 17.00 17.90 2.1M
2025-01-10 17.23 17.72 17.08 17.26 2.4M
2025-01-08 17.39 17.64 17.05 17.60 2.5M
2025-01-07 17.57 17.74 17.28 17.39 2.5M
2025-01-06 18.41 18.66 17.44 17.46 4.5M
2025-01-03 18.25 18.71 18.18 18.41 7.0M
2025-01-02 18.45 19.39 18.42 18.66 31.9M