Archrock

AROC
🏛️ usa →
26.31
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 26.60 26.61 26.60 26.61 19.4K
09:31 26.67 26.68 26.64 26.64 6.9K
09:32 26.63 26.71 26.63 26.71 7.2K
09:33 26.62 26.68 26.62 26.68 4.2K
09:34 26.74 26.74 26.74 26.74 4.2K
09:35 26.77 26.77 26.77 26.77 0.3K
09:36 26.73 26.74 26.71 26.71 1.6K
09:37 26.71 26.79 26.71 26.77 4.9K
09:38 26.76 26.82 26.76 26.82 6.4K
09:39 26.75 26.86 26.75 26.86 30.8K
09:40 26.85 26.89 26.85 26.89 11.5K
09:41 26.87 26.89 26.85 26.87 11.7K
09:42 26.87 26.90 26.86 26.89 8.5K
09:43 26.94 26.97 26.94 26.95 9.0K
09:44 26.96 26.96 26.93 26.94 4.4K
09:45 26.94 26.94 26.85 26.85 3.2K
09:46 26.86 26.91 26.86 26.91 3.3K
09:47 26.90 26.92 26.89 26.90 22.4K
09:48 26.89 26.92 26.87 26.87 23.9K
09:49 26.89 26.90 26.89 26.90 3.5K
09:50 26.90 26.94 26.90 26.94 3.0K
09:51 26.95 26.97 26.95 26.96 2.2K
09:52 26.97 26.98 26.95 26.96 4.0K
09:53 26.96 26.96 26.95 26.95 4.8K
09:54 26.96 26.97 26.96 26.97 0.8K
09:55 26.96 26.96 26.94 26.95 1.9K
09:56 26.93 26.93 26.89 26.89 3.0K
09:57 26.91 26.91 26.90 26.90 1.9K
09:58 26.93 26.93 26.91 26.91 5.0K
09:59 26.92 26.93 26.92 26.93 1.4K
10:00 26.95 27.05 26.95 26.99 66.3K
10:01 27.00 27.00 26.93 26.93 3.6K
10:02 26.92 26.92 26.90 26.90 2.3K
10:03 26.93 26.99 26.93 26.96 5.2K
10:04 26.95 26.97 26.95 26.97 8.8K
10:05 26.97 26.97 26.97 26.97 1.5K
10:06 26.97 26.97 26.96 26.96 3.2K
10:07 26.97 26.97 26.94 26.94 1.8K
10:08 26.94 26.95 26.94 26.95 2.9K
10:09 26.94 26.98 26.94 26.98 1.0K
10:10 26.99 26.99 26.95 26.95 1.3K
10:11 26.96 26.96 26.96 26.96 1.9K
10:12 26.96 26.97 26.95 26.97 2.5K
10:13 26.98 26.98 26.96 26.97 2.9K
10:14 26.94 26.95 26.94 26.95 2.2K
10:15 26.95 26.95 26.95 26.95 2.3K
10:18 26.94 26.94 26.94 26.94 0.2K
10:19 26.94 26.96 26.94 26.95 1.2K
10:20 26.94 26.95 26.94 26.95 1.1K
10:21 26.94 26.94 26.94 26.94 0.4K
10:22 26.93 26.94 26.93 26.94 6.6K
10:23 26.94 26.97 26.94 26.96 4.7K
10:24 26.96 26.96 26.95 26.95 0.6K
10:25 26.94 26.94 26.93 26.93 0.9K
10:26 26.91 26.91 26.90 26.90 1.1K
10:27 26.88 26.88 26.87 26.87 3.1K
10:28 26.86 26.89 26.85 26.89 8.3K
10:29 26.88 26.88 26.88 26.88 1.1K
10:30 26.89 26.90 26.89 26.90 0.7K
10:31 26.88 26.88 26.88 26.88 1.4K
10:32 26.88 26.89 26.88 26.89 3.1K
10:33 26.86 26.86 26.86 26.86 2.2K
10:34 26.88 26.88 26.85 26.85 2.2K
10:35 26.85 26.85 26.83 26.83 1.5K
10:36 26.80 26.80 26.79 26.80 2.8K
10:37 26.80 26.80 26.80 26.80 3.8K
10:39 26.85 26.85 26.83 26.83 2.8K
10:41 26.83 26.83 26.81 26.82 2.3K
10:42 26.82 26.82 26.82 26.82 0.3K
10:43 26.83 26.83 26.80 26.81 2.6K
10:45 26.80 26.80 26.77 26.77 2.0K
10:46 26.73 26.76 26.73 26.76 2.6K
10:47 26.74 26.75 26.74 26.74 1.8K
10:48 26.72 26.72 26.72 26.72 0.8K
10:49 26.72 26.72 26.72 26.72 0.4K
10:50 26.70 26.70 26.68 26.68 4.1K
10:51 26.69 26.73 26.69 26.72 3.7K
10:52 26.72 26.72 26.64 26.64 13.5K
10:53 26.64 26.64 26.56 26.56 12.4K
10:54 26.56 26.60 26.56 26.60 7.5K
10:55 26.61 26.61 26.60 26.60 3.3K
10:56 26.59 26.59 26.57 26.58 1.6K
10:57 26.58 26.60 26.58 26.60 2.8K
10:58 26.59 26.59 26.57 26.57 2.1K
10:59 26.56 26.57 26.56 26.57 2.6K
11:00 26.56 26.61 26.56 26.61 5.7K
11:01 26.60 26.61 26.60 26.61 5.2K
11:02 26.61 26.61 26.60 26.60 4.0K
11:03 26.58 26.60 26.58 26.60 3.1K
11:04 26.61 26.61 26.59 26.59 2.0K
11:05 26.58 26.62 26.58 26.60 13.7K
11:06 26.61 26.61 26.60 26.60 3.9K
11:08 26.60 26.60 26.59 26.59 1.2K
11:09 26.59 26.59 26.59 26.59 0.3K
11:10 26.60 26.60 26.60 26.60 1.1K
11:11 26.59 26.60 26.59 26.60 1.6K
11:12 26.61 26.61 26.61 26.61 2.4K
11:13 26.61 26.62 26.61 26.62 2.4K
11:14 26.61 26.61 26.61 26.61 1.7K
11:16 26.58 26.59 26.58 26.59 0.8K
11:17 26.60 26.60 26.60 26.60 1.8K
11:18 26.62 26.62 26.61 26.61 1.9K
11:19 26.60 26.60 26.60 26.60 1.5K
11:20 26.61 26.61 26.60 26.60 0.9K
11:21 26.59 26.59 26.58 26.59 2.2K
11:23 26.60 26.60 26.59 26.59 2.0K
11:24 26.59 26.59 26.59 26.59 4.3K
11:25 26.58 26.58 26.58 26.58 1.8K
11:26 26.61 26.61 26.56 26.56 7.7K
11:27 26.53 26.53 26.53 26.53 2.3K
11:28 26.52 26.52 26.52 26.52 0.9K
11:29 26.51 26.54 26.51 26.54 11.4K
11:30 26.53 26.57 26.53 26.56 5.4K
11:31 26.57 26.57 26.55 26.56 2.1K
11:32 26.53 26.56 26.53 26.56 1.4K
11:33 26.56 26.56 26.56 26.56 1.3K
11:35 26.56 26.59 26.56 26.59 3.7K
11:36 26.61 26.61 26.61 26.61 2.1K
11:37 26.58 26.58 26.58 26.58 1.4K
11:39 26.56 26.56 26.55 26.56 1.2K
11:40 26.56 26.56 26.55 26.56 1.5K
11:41 26.53 26.53 26.51 26.51 3.6K
11:42 26.51 26.51 26.51 26.51 1.2K
11:43 26.53 26.54 26.53 26.54 1.8K
11:44 26.56 26.57 26.56 26.57 1.5K
11:45 26.57 26.57 26.57 26.57 1.1K
11:46 26.55 26.55 26.55 26.55 0.8K
11:47 26.54 26.54 26.54 26.54 0.1K
11:48 26.55 26.55 26.52 26.53 1.6K
11:49 26.53 26.53 26.53 26.53 1.6K
11:50 26.54 26.54 26.54 26.54 1.4K
11:51 26.54 26.54 26.54 26.54 0.5K
11:52 26.55 26.57 26.55 26.57 8.0K
11:53 26.56 26.56 26.55 26.56 3.2K
11:54 26.57 26.57 26.56 26.56 2.8K
11:55 26.56 26.56 26.56 26.56 0.6K
11:56 26.57 26.59 26.57 26.59 2.8K
11:57 26.60 26.61 26.60 26.61 3.7K
11:58 26.64 26.64 26.63 26.63 3.2K
11:59 26.63 26.63 26.62 26.62 3.8K
12:00 26.61 26.63 26.61 26.63 2.8K
12:01 26.63 26.63 26.62 26.62 3.2K
12:02 26.62 26.63 26.62 26.63 1.6K
12:03 26.61 26.62 26.60 26.61 5.5K
12:04 26.60 26.60 26.55 26.55 2.6K
12:05 26.56 26.56 26.56 26.56 2.0K
12:06 26.56 26.56 26.56 26.56 1.0K
12:08 26.57 26.58 26.57 26.58 4.0K
12:11 26.55 26.55 26.51 26.51 2.8K
12:12 26.55 26.55 26.55 26.55 4.3K
12:13 26.54 26.54 26.54 26.54 1.1K
12:14 26.53 26.53 26.53 26.53 1.4K
12:15 26.53 26.56 26.53 26.56 3.8K
12:16 26.54 26.54 26.52 26.52 3.5K
12:17 26.52 26.52 26.52 26.52 0.4K
12:18 26.52 26.52 26.50 26.50 1.9K
12:19 26.50 26.50 26.50 26.50 1.2K
12:20 26.52 26.55 26.52 26.55 2.7K
12:21 26.55 26.56 26.55 26.55 3.3K
12:22 26.55 26.57 26.55 26.57 1.7K
12:23 26.58 26.58 26.58 26.58 0.8K
12:24 26.61 26.61 26.61 26.61 0.5K
12:25 26.61 26.62 26.61 26.61 3.2K
12:26 26.61 26.61 26.61 26.61 0.7K
12:27 26.61 26.61 26.60 26.60 1.3K
12:28 26.59 26.59 26.56 26.56 1.8K
12:29 26.58 26.58 26.58 26.58 1.2K
12:30 26.59 26.62 26.59 26.62 6.7K
12:31 26.63 26.64 26.63 26.64 0.6K
12:32 26.64 26.64 26.64 26.64 1.2K
12:33 26.64 26.64 26.64 26.64 0.7K
12:34 26.65 26.66 26.65 26.65 1.8K
12:35 26.65 26.65 26.64 26.64 0.8K
12:36 26.61 26.66 26.61 26.66 4.3K
12:37 26.66 26.66 26.65 26.65 2.6K
12:38 26.64 26.64 26.64 26.64 1.0K
12:40 26.64 26.64 26.64 26.64 1.5K
12:43 26.64 26.64 26.64 26.64 2.1K
12:44 26.64 26.65 26.64 26.64 17.3K
12:45 26.64 26.64 26.63 26.63 6.8K
12:46 26.63 26.63 26.62 26.62 2.7K
12:47 26.62 26.62 26.62 26.62 1.0K
12:48 26.61 26.63 26.61 26.63 3.0K
12:50 26.62 26.63 26.62 26.63 2.0K
12:51 26.63 26.64 26.63 26.64 29.7K
12:52 26.62 26.62 26.60 26.60 16.8K
12:53 26.60 26.63 26.60 26.61 15.3K
12:54 26.60 26.60 26.59 26.59 3.0K
12:55 26.61 26.61 26.61 26.61 1.8K
12:56 26.63 26.63 26.63 26.63 1.4K
12:57 26.64 26.64 26.64 26.64 1.1K
12:58 26.63 26.64 26.63 26.64 1.9K
12:59 26.64 26.66 26.64 26.65 1.9K
13:00 26.64 26.64 26.64 26.64 1.5K
13:01 26.63 26.63 26.63 26.63 0.7K
13:02 26.62 26.63 26.62 26.63 0.3K
13:03 26.62 26.62 26.60 26.60 2.6K
13:04 26.56 26.56 26.56 26.56 1.9K
13:05 26.53 26.53 26.53 26.53 1.3K
13:06 26.52 26.52 26.49 26.50 8.6K
13:07 26.49 26.49 26.49 26.49 1.2K
13:08 26.47 26.47 26.46 26.46 3.7K
13:09 26.47 26.47 26.46 26.46 3.2K
13:10 26.45 26.48 26.45 26.48 4.0K
13:11 26.48 26.48 26.48 26.48 3.6K
13:13 26.48 26.48 26.48 26.48 0.5K
13:14 26.48 26.48 26.48 26.48 0.8K
13:15 26.47 26.47 26.47 26.47 1.5K
13:16 26.47 26.47 26.47 26.47 0.4K
13:17 26.44 26.45 26.44 26.44 7.8K
13:18 26.44 26.44 26.44 26.44 1.8K
13:19 26.44 26.44 26.44 26.44 0.7K
13:20 26.40 26.40 26.40 26.40 1.8K
13:21 26.41 26.43 26.41 26.43 7.8K
13:22 26.43 26.47 26.43 26.47 6.6K
13:24 26.48 26.48 26.48 26.48 2.4K
13:26 26.44 26.44 26.43 26.43 1.1K
13:27 26.42 26.42 26.42 26.42 1.0K
13:28 26.41 26.42 26.41 26.42 2.2K
13:29 26.44 26.44 26.44 26.44 3.6K
13:31 26.44 26.44 26.43 26.43 0.6K
13:32 26.43 26.43 26.41 26.42 2.3K
13:33 26.42 26.42 26.40 26.40 2.7K
13:34 26.39 26.41 26.39 26.41 5.0K
13:35 26.42 26.42 26.42 26.42 0.9K
13:36 26.41 26.41 26.41 26.41 1.0K
13:37 26.42 26.42 26.42 26.42 3.0K
13:39 26.39 26.39 26.39 26.39 1.6K
13:40 26.39 26.39 26.39 26.39 1.3K
13:42 26.41 26.41 26.41 26.41 0.5K
13:43 26.41 26.42 26.41 26.42 1.5K
13:44 26.43 26.43 26.43 26.43 4.8K
13:46 26.44 26.45 26.44 26.45 0.4K
13:47 26.45 26.45 26.42 26.42 4.4K
13:48 26.43 26.43 26.43 26.43 1.2K
13:50 26.43 26.43 26.41 26.42 3.2K
13:51 26.39 26.40 26.39 26.40 1.1K
13:52 26.40 26.41 26.40 26.41 2.5K
13:54 26.40 26.41 26.40 26.41 2.6K
13:55 26.42 26.42 26.41 26.41 2.4K
13:56 26.41 26.41 26.41 26.41 1.3K
13:57 26.41 26.41 26.40 26.40 0.4K
13:58 26.41 26.42 26.41 26.42 2.7K
13:59 26.42 26.42 26.42 26.42 2.3K
14:00 26.42 26.43 26.42 26.43 1.6K
14:01 26.43 26.43 26.42 26.42 2.7K
14:02 26.41 26.41 26.41 26.41 1.2K
14:03 26.40 26.40 26.40 26.40 0.2K
14:04 26.38 26.38 26.38 26.38 0.5K
14:05 26.36 26.37 26.36 26.36 1.7K
14:06 26.35 26.35 26.35 26.35 1.0K
14:07 26.36 26.38 26.36 26.38 3.5K
14:09 26.37 26.38 26.37 26.38 2.6K
14:12 26.39 26.40 26.39 26.40 3.4K
14:14 26.40 26.40 26.40 26.40 3.0K
14:15 26.41 26.43 26.41 26.43 5.3K
14:16 26.44 26.44 26.42 26.42 2.0K
14:17 26.42 26.42 26.41 26.41 16.8K
14:18 26.40 26.40 26.39 26.39 0.9K
14:19 26.38 26.38 26.38 26.38 0.5K
14:20 26.38 26.38 26.37 26.38 3.7K
14:22 26.38 26.38 26.38 26.38 0.9K
14:23 26.38 26.38 26.38 26.38 0.9K
14:24 26.39 26.40 26.39 26.40 6.8K
14:25 26.41 26.41 26.40 26.40 1.8K
14:26 26.41 26.41 26.41 26.41 0.4K
14:27 26.42 26.45 26.42 26.44 13.6K
14:28 26.45 26.45 26.44 26.45 5.5K
14:29 26.45 26.45 26.43 26.43 2.2K
14:30 26.45 26.46 26.45 26.46 5.4K
14:31 26.45 26.45 26.45 26.45 0.5K
14:32 26.44 26.44 26.44 26.44 3.3K
14:33 26.44 26.44 26.44 26.44 2.9K
14:34 26.45 26.45 26.39 26.41 7.2K
14:35 26.47 26.49 26.47 26.48 7.6K
14:36 26.47 26.47 26.47 26.47 1.7K
14:37 26.47 26.47 26.47 26.47 0.9K
14:38 26.47 26.47 26.47 26.47 1.0K
14:39 26.46 26.46 26.45 26.45 2.4K
14:42 26.43 26.43 26.42 26.42 2.8K
14:43 26.44 26.44 26.44 26.44 1.1K
14:44 26.43 26.43 26.42 26.42 2.1K
14:45 26.42 26.42 26.42 26.42 2.0K
14:47 26.42 26.43 26.42 26.43 2.1K
14:48 26.43 26.43 26.43 26.43 0.6K
14:49 26.44 26.45 26.44 26.44 2.3K
14:50 26.43 26.43 26.42 26.42 1.8K
14:51 26.42 26.44 26.42 26.44 2.8K
14:52 26.44 26.45 26.44 26.45 0.9K
14:53 26.45 26.45 26.45 26.45 0.6K
14:54 26.45 26.45 26.44 26.44 1.5K
14:55 26.44 26.44 26.44 26.44 0.8K
14:56 26.43 26.43 26.43 26.43 1.1K
14:57 26.42 26.42 26.42 26.42 0.5K
14:58 26.43 26.43 26.42 26.42 1.5K
14:59 26.41 26.41 26.41 26.41 1.9K
15:00 26.41 26.41 26.41 26.41 0.8K
15:01 26.39 26.39 26.39 26.39 3.4K
15:02 26.38 26.38 26.38 26.38 2.4K
15:03 26.38 26.38 26.38 26.38 0.9K
15:04 26.37 26.37 26.37 26.37 0.7K
15:05 26.40 26.40 26.40 26.40 3.9K
15:06 26.40 26.43 26.40 26.43 11.3K
15:07 26.41 26.41 26.41 26.41 1.8K
15:08 26.40 26.41 26.40 26.41 5.0K
15:09 26.42 26.42 26.39 26.39 5.2K
15:10 26.39 26.39 26.38 26.39 2.0K
15:11 26.39 26.39 26.39 26.39 1.8K
15:12 26.39 26.39 26.39 26.39 2.0K
15:13 26.40 26.42 26.40 26.42 2.1K
15:14 26.41 26.42 26.40 26.40 2.0K
15:15 26.40 26.41 26.40 26.40 2.2K
15:16 26.42 26.43 26.42 26.43 1.8K
15:17 26.44 26.44 26.43 26.43 2.4K
15:18 26.43 26.44 26.43 26.44 0.9K
15:19 26.44 26.46 26.44 26.46 3.2K
15:20 26.45 26.45 26.45 26.45 0.8K
15:21 26.45 26.46 26.45 26.46 3.1K
15:22 26.47 26.48 26.47 26.48 1.9K
15:23 26.49 26.52 26.49 26.51 5.0K
15:24 26.51 26.51 26.50 26.50 6.0K
15:25 26.50 26.50 26.50 26.50 2.5K
15:26 26.50 26.50 26.50 26.50 1.6K
15:27 26.50 26.50 26.50 26.50 1.4K
15:28 26.47 26.47 26.44 26.44 7.4K
15:29 26.44 26.44 26.41 26.41 5.3K
15:30 26.41 26.41 26.40 26.40 1.0K
15:31 26.40 26.41 26.40 26.41 4.0K
15:32 26.40 26.40 26.38 26.39 3.2K
15:33 26.39 26.39 26.39 26.39 2.2K
15:34 26.39 26.39 26.39 26.39 2.6K
15:35 26.39 26.39 26.39 26.39 8.2K
15:36 26.39 26.39 26.39 26.39 0.9K
15:37 26.40 26.41 26.40 26.41 5.7K
15:38 26.41 26.41 26.41 26.41 2.7K
15:39 26.41 26.43 26.41 26.43 4.9K
15:40 26.43 26.44 26.43 26.44 3.7K
15:41 26.43 26.45 26.43 26.45 5.2K
15:42 26.46 26.46 26.45 26.45 4.0K
15:43 26.46 26.46 26.44 26.44 4.5K
15:44 26.44 26.44 26.43 26.44 6.2K
15:45 26.44 26.45 26.44 26.44 19.8K
15:46 26.46 26.46 26.44 26.44 15.0K
15:47 26.44 26.44 26.44 26.44 1.1K
15:48 26.44 26.45 26.44 26.44 2.7K
15:49 26.44 26.44 26.42 26.44 7.7K
15:50 26.48 26.48 26.44 26.44 24.8K
15:51 26.44 26.44 26.43 26.44 8.6K
15:52 26.46 26.46 26.45 26.45 3.8K
15:53 26.45 26.46 26.44 26.44 8.3K
15:54 26.45 26.46 26.45 26.46 10.8K
15:55 26.46 26.46 26.43 26.44 25.4K
15:56 26.44 26.45 26.44 26.45 16.1K
15:57 26.45 26.49 26.44 26.48 25.2K
15:58 26.48 26.48 26.48 26.48 10.1K
15:59 26.48 26.50 26.47 26.50 240.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 26.35 26.60 26.07 26.31 1.8M
2025-09-29 26.57 26.65 25.92 26.41 1.6M
2025-09-26 26.61 27.12 26.35 26.50 1.6M
2025-09-25 25.66 26.52 25.50 26.52 2.0M
2025-09-24 26.00 26.24 25.68 25.70 1.6M
2025-09-23 24.60 25.88 24.56 25.58 2.1M
2025-09-22 24.19 24.48 23.88 24.47 1.8M
2025-09-19 24.67 24.77 23.94 24.10 3.6M
2025-09-18 24.09 24.54 23.91 24.46 1.8M
2025-09-17 23.94 24.26 23.61 23.84 1.4M
2025-09-16 24.07 24.29 23.84 24.04 1.3M
2025-09-15 24.46 24.55 24.06 24.11 1.6M
2025-09-12 24.72 24.89 24.39 24.40 1.2M
2025-09-11 24.69 24.85 24.52 24.81 1.6M
2025-09-10 24.18 24.78 24.14 24.73 1.5M
2025-09-09 24.39 24.75 24.01 24.03 1.7M
2025-09-08 25.31 25.44 24.16 24.23 2.2M
2025-09-05 25.31 25.61 24.93 25.25 1.7M
2025-09-04 25.36 25.51 25.10 25.44 1.5M
2025-09-03 24.75 25.22 24.61 25.15 1.9M
2025-09-02 24.66 24.70 24.24 24.44 1.0M
2025-08-29 24.95 24.99 24.63 24.76 1.2M
2025-08-28 24.68 24.89 24.51 24.82 1.1M
2025-08-27 24.38 24.77 24.38 24.53 1.0M
2025-08-26 24.01 24.54 23.89 24.40 1.7M
2025-08-25 25.22 25.27 23.93 24.02 1.5M
2025-08-22 24.92 25.53 24.92 25.20 1.8M
2025-08-21 24.56 25.05 24.39 24.96 1.8M
2025-08-20 24.25 24.78 23.98 24.61 1.1M
2025-08-19 24.03 24.32 24.00 24.12 1.1M
2025-08-18 23.70 24.18 23.65 24.17 1.4M
2025-08-15 24.01 24.12 23.61 23.86 1.3M
2025-08-14 23.94 24.10 23.64 23.93 1.2M
2025-08-13 24.14 24.19 23.70 24.01 1.3M
2025-08-12 23.68 24.04 23.41 24.00 1.5M
2025-08-11 23.33 23.66 23.11 23.46 1.5M
2025-08-08 23.09 23.24 22.74 23.22 1.2M
2025-08-07 23.21 23.47 22.69 22.84 1.6M
2025-08-06 22.45 22.95 22.21 22.81 2.0M
2025-08-05 22.39 22.47 21.17 22.00 3.3M
2025-08-04 22.48 22.97 22.43 22.81 2.0M
2025-08-01 23.06 23.27 22.31 22.48 1.8M
2025-07-31 23.05 23.51 22.99 23.36 1.8M
2025-07-30 23.55 23.72 22.98 23.16 1.9M
2025-07-29 23.36 23.82 23.33 23.65 1.5M
2025-07-28 23.50 23.65 23.28 23.29 1.1M
2025-07-25 23.64 23.73 23.28 23.30 1.3M
2025-07-24 23.05 23.43 23.02 23.37 1.4M
2025-07-23 22.87 23.26 22.67 23.01 1.8M
2025-07-22 22.71 22.90 22.65 22.65 1.4M
2025-07-21 23.40 23.43 22.78 22.82 1.2M
2025-07-18 23.51 23.60 23.17 23.40 1.8M
2025-07-17 23.02 23.43 23.02 23.25 1.9M
2025-07-16 23.36 23.48 23.02 23.15 1.3M
2025-07-15 23.67 23.96 23.29 23.35 1.2M
2025-07-14 23.28 23.79 23.13 23.78 1.6M
2025-07-11 23.25 23.54 23.20 23.34 1.8M
2025-07-10 23.39 23.49 23.04 23.31 1.6M
2025-07-09 24.09 24.20 23.44 23.44 1.8M
2025-07-08 24.04 24.61 23.68 24.03 1.8M
2025-07-07 24.51 24.55 23.81 23.96 1.4M
2025-07-03 24.72 24.94 24.54 24.70 1.0M
2025-07-02 24.76 24.78 24.07 24.72 1.3M
2025-07-01 24.79 24.96 24.26 24.57 2.0M
2025-06-30 25.09 25.21 24.80 24.83 1.3M
2025-06-27 25.24 25.34 24.85 25.00 1.6M
2025-06-26 24.54 25.29 24.54 25.22 1.2M
2025-06-25 24.64 24.89 24.37 24.55 0.9M
2025-06-24 24.18 24.88 24.08 24.74 1.2M
2025-06-23 25.12 25.12 24.16 24.36 1.2M
2025-06-20 25.14 25.22 24.69 24.94 1.6M
2025-06-18 24.78 25.27 24.53 24.96 1.5M
2025-06-17 24.66 24.95 24.60 24.81 1.0M
2025-06-16 24.99 25.24 24.51 24.56 1.2M
2025-06-13 25.24 25.32 24.67 24.82 1.4M
2025-06-12 24.58 24.91 24.51 24.91 1.0M
2025-06-11 24.92 25.04 24.53 24.79 1.7M
2025-06-10 26.20 26.35 24.79 24.80 1.5M
2025-06-09 26.56 26.66 25.94 25.99 1.0M
2025-06-06 26.13 26.47 25.93 26.41 1.0M
2025-06-05 25.46 25.98 25.14 25.65 1.1M
2025-06-04 25.73 25.98 25.07 25.17 1.0M
2025-06-03 25.64 26.08 25.46 25.87 1.3M
2025-06-02 25.42 25.74 25.08 25.50 1.1M
2025-05-30 24.91 25.01 24.57 24.90 1.3M
2025-05-29 25.38 25.43 24.98 25.07 0.8M
2025-05-28 25.41 25.48 25.14 25.25 1.1M
2025-05-27 25.07 25.38 24.61 25.29 1.0M
2025-05-23 24.00 24.90 24.00 24.78 0.9M
2025-05-22 24.50 24.58 24.00 24.48 0.7M
2025-05-21 25.27 25.27 24.50 24.58 1.0M
2025-05-20 25.32 25.57 25.21 25.37 1.0M
2025-05-19 25.03 25.36 24.92 25.30 0.7M
2025-05-16 25.52 25.53 25.05 25.45 1.1M
2025-05-15 25.48 25.78 25.29 25.54 0.8M
2025-05-14 25.37 25.91 25.37 25.77 1.3M
2025-05-13 25.30 25.72 25.11 25.46 0.9M
2025-05-12 26.00 26.35 25.19 25.32 2.3M
2025-05-09 24.48 24.71 24.27 24.70 0.8M
2025-05-08 24.40 24.60 23.87 24.36 1.4M
2025-05-07 23.87 24.33 23.60 23.84 1.4M
2025-05-06 23.65 24.09 22.82 23.92 1.8M
2025-05-05 24.12 24.48 23.89 23.91 1.4M
2025-05-02 24.23 24.75 24.04 24.56 1.0M
2025-05-01 23.40 24.18 23.40 23.83 2.3M
2025-04-30 23.69 24.12 23.07 23.53 1.3M
2025-04-29 24.51 24.76 24.21 24.27 1.3M
2025-04-28 24.29 24.80 24.29 24.69 1.0M
2025-04-25 23.78 24.43 23.78 24.39 1.0M
2025-04-24 23.67 24.22 23.43 24.10 0.9M
2025-04-23 23.76 24.30 23.11 23.23 1.8M
2025-04-22 23.15 23.48 22.75 23.12 1.1M
2025-04-21 23.78 23.78 22.46 22.76 0.9M
2025-04-17 23.75 24.62 23.75 24.03 0.9M
2025-04-16 23.41 24.04 23.18 23.58 1.6M
2025-04-15 23.39 24.03 23.34 23.54 1.0M
2025-04-14 23.50 23.74 22.96 23.36 1.4M
2025-04-11 22.15 22.99 21.67 22.80 1.9M
2025-04-10 22.57 22.88 21.82 22.31 1.8M
2025-04-09 20.54 24.00 20.36 23.49 2.2M
2025-04-08 22.84 22.84 20.58 21.00 3.0M
2025-04-07 20.17 22.84 20.12 21.56 3.0M
2025-04-04 23.49 23.49 20.87 21.79 2.7M
2025-04-03 25.35 25.61 24.28 24.41 1.7M
2025-04-02 25.94 27.18 25.94 27.11 1.0M
2025-04-01 26.24 26.50 25.70 26.47 1.2M
2025-03-31 25.88 26.35 25.60 26.24 1.5M
2025-03-28 26.53 26.63 25.98 26.44 0.9M
2025-03-27 26.95 27.01 26.46 26.57 1.0M
2025-03-26 27.51 27.70 26.77 26.86 1.0M
2025-03-25 27.09 27.56 27.09 27.22 1.1M
2025-03-24 26.81 27.37 26.78 27.31 1.2M
2025-03-21 26.36 26.68 26.24 26.41 2.6M
2025-03-20 26.39 26.91 26.34 26.69 1.2M
2025-03-19 25.89 26.99 25.89 26.82 1.7M
2025-03-18 25.84 26.08 25.50 25.71 1.0M
2025-03-17 24.92 25.76 24.86 25.69 1.5M
2025-03-14 24.44 25.17 24.07 24.96 1.8M
2025-03-13 24.46 24.70 23.78 24.06 1.5M
2025-03-12 24.59 25.03 24.04 24.45 1.7M
2025-03-11 22.74 24.51 22.70 24.06 2.3M
2025-03-10 23.45 23.46 22.43 22.72 1.7M
2025-03-07 23.75 23.97 22.57 23.67 1.9M
2025-03-06 24.52 24.91 23.48 23.65 2.2M
2025-03-05 24.73 25.30 24.64 25.28 1.5M
2025-03-04 25.44 25.57 24.58 25.11 2.2M
2025-03-03 27.31 27.42 25.72 26.03 1.3M
2025-02-28 26.49 27.25 26.19 27.12 1.9M
2025-02-27 27.00 27.35 26.48 26.62 1.6M
2025-02-26 26.31 27.09 26.27 26.62 1.3M
2025-02-25 26.62 26.97 25.67 26.40 2.1M
2025-02-24 26.17 26.36 25.60 25.81 1.7M
2025-02-21 27.41 27.44 26.24 26.39 1.4M
2025-02-20 28.01 28.28 27.02 27.22 1.2M
2025-02-19 27.84 28.45 27.83 28.13 1.0M
2025-02-18 27.75 28.30 27.67 27.96 1.2M
2025-02-14 27.63 27.97 27.34 27.63 1.0M
2025-02-13 27.37 27.74 27.14 27.57 1.0M
2025-02-12 27.61 27.95 27.21 27.24 1.0M
2025-02-11 28.57 28.64 27.98 28.13 0.9M
2025-02-10 28.26 28.82 28.21 28.62 0.7M
2025-02-07 28.10 28.42 27.88 27.98 0.9M
2025-02-06 29.02 29.06 27.84 28.07 1.2M
2025-02-05 28.90 29.21 28.66 28.68 1.5M
2025-02-04 28.33 28.91 28.11 28.67 0.9M
2025-02-03 27.81 28.85 27.59 28.62 1.2M
2025-01-31 30.16 30.19 28.06 28.09 2.0M
2025-01-30 29.28 30.08 29.12 29.99 1.8M
2025-01-29 28.43 29.05 28.41 28.86 1.2M
2025-01-28 27.15 28.59 27.06 28.53 1.6M
2025-01-27 29.23 29.23 26.77 26.89 1.9M
2025-01-24 29.55 29.90 29.43 29.70 1.0M
2025-01-23 29.85 29.97 29.54 29.60 0.9M
2025-01-22 30.33 30.39 29.73 29.75 1.3M
2025-01-21 30.09 30.44 29.76 30.34 1.5M
2025-01-17 29.74 30.00 29.45 29.73 1.1M
2025-01-16 28.75 29.79 28.73 29.56 1.3M
2025-01-15 28.86 29.31 28.63 28.87 1.7M
2025-01-14 26.90 28.65 26.90 28.58 2.3M
2025-01-13 26.01 26.97 26.00 26.95 1.7M
2025-01-10 26.05 26.35 25.73 26.03 1.4M
2025-01-08 25.19 25.38 24.93 25.33 0.9M
2025-01-07 25.86 26.07 25.23 25.36 1.1M
2025-01-06 26.20 26.52 25.69 25.86 1.5M
2025-01-03 25.54 26.11 25.36 26.00 1.4M
2025-01-02 25.19 25.65 24.95 25.31 0.8M