ARK Innovation ETF

ARKK
🏛️ usa →
83.10
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 82.56 82.64 82.36 82.36 142.1K
09:31 82.36 82.50 82.25 82.50 14.7K
09:32 82.54 82.82 82.54 82.82 22.1K
09:33 82.83 82.97 82.79 82.93 31.9K
09:34 82.96 82.97 82.84 82.84 60.9K
09:35 82.79 82.85 82.77 82.83 42.1K
09:36 82.86 82.86 82.61 82.66 11.0K
09:37 82.73 82.77 82.61 82.65 16.8K
09:38 82.67 82.78 82.67 82.67 20.5K
09:39 82.66 82.74 82.62 82.62 22.9K
09:40 82.62 82.71 82.61 82.61 18.8K
09:41 82.59 82.71 82.54 82.58 48.6K
09:42 82.63 82.74 82.63 82.73 16.3K
09:43 82.74 82.83 82.61 82.62 39.3K
09:44 82.61 82.62 82.48 82.48 24.1K
09:45 82.44 82.46 82.31 82.41 34.2K
09:46 82.45 82.50 82.38 82.49 41.3K
09:47 82.48 82.64 82.48 82.58 16.2K
09:48 82.61 82.64 82.45 82.49 24.3K
09:49 82.50 82.64 82.50 82.56 19.4K
09:50 82.54 82.65 82.49 82.49 29.2K
09:51 82.44 82.52 82.44 82.50 11.1K
09:52 82.52 82.58 82.51 82.51 6.3K
09:53 82.52 82.56 82.48 82.53 16.7K
09:54 82.55 82.56 82.46 82.46 9.3K
09:55 82.49 82.49 82.34 82.38 12.1K
09:56 82.43 82.47 82.42 82.47 9.2K
09:57 82.49 82.54 82.49 82.50 28.7K
09:58 82.50 82.57 82.50 82.56 3.5K
09:59 82.62 82.63 82.60 82.63 7.7K
10:00 82.73 82.79 82.63 82.67 25.3K
10:01 82.67 82.67 82.60 82.60 35.5K
10:02 82.60 82.61 82.51 82.51 17.4K
10:03 82.47 82.47 82.27 82.29 16.6K
10:04 82.27 82.28 82.19 82.20 36.6K
10:05 82.23 82.27 82.16 82.16 17.6K
10:06 82.14 82.14 81.91 81.91 14.5K
10:07 81.91 81.91 81.81 81.86 12.8K
10:08 81.86 82.04 81.86 81.98 13.2K
10:09 82.04 82.09 81.98 82.08 14.5K
10:10 82.11 82.13 82.04 82.04 5.9K
10:11 82.02 82.06 81.97 81.97 8.2K
10:12 82.05 82.10 82.05 82.10 2.0K
10:13 82.07 82.07 81.85 81.87 14.6K
10:14 81.87 81.98 81.87 81.96 27.2K
10:15 81.92 81.98 81.91 81.91 7.8K
10:16 82.06 82.06 82.00 82.05 17.6K
10:17 81.99 81.99 81.95 81.99 4.1K
10:18 81.98 81.99 81.93 81.93 13.3K
10:19 81.94 81.99 81.94 81.97 20.9K
10:20 81.96 82.02 81.92 82.02 13.7K
10:21 81.96 81.97 81.85 81.90 16.5K
10:22 81.85 81.85 81.78 81.78 1.3K
10:23 81.82 81.83 81.74 81.74 38.2K
10:24 81.77 81.78 81.44 81.45 130.5K
10:25 81.44 81.44 81.29 81.35 20.2K
10:26 81.37 81.38 81.19 81.19 21.7K
10:27 81.20 81.22 81.12 81.18 25.7K
10:28 81.20 81.25 81.11 81.24 21.7K
10:29 81.27 81.39 81.25 81.38 95.3K
10:30 81.34 81.40 81.32 81.38 38.0K
10:31 81.37 81.39 81.31 81.39 14.9K
10:32 81.40 81.45 81.36 81.44 42.0K
10:33 81.45 81.52 81.41 81.46 15.4K
10:34 81.44 81.45 81.38 81.44 33.1K
10:35 81.43 81.56 81.40 81.56 25.7K
10:36 81.60 81.71 81.60 81.67 38.6K
10:37 81.71 81.84 81.71 81.84 20.6K
10:38 81.80 81.93 81.78 81.93 21.8K
10:39 81.94 81.97 81.93 81.96 2.4K
10:40 81.96 82.06 81.95 82.06 5.9K
10:41 82.03 82.09 82.02 82.09 6.7K
10:42 82.09 82.11 82.05 82.09 7.1K
10:43 82.03 82.10 82.03 82.10 2.9K
10:44 82.09 82.09 82.03 82.03 2.3K
10:45 82.06 82.08 81.94 81.94 4.3K
10:46 81.93 81.98 81.88 81.88 31.9K
10:47 81.89 81.89 81.80 81.86 14.1K
10:48 81.84 81.90 81.82 81.83 5.4K
10:49 81.82 81.82 81.65 81.65 15.9K
10:50 81.64 81.66 81.49 81.52 7.7K
10:51 81.48 81.72 81.48 81.72 11.3K
10:52 81.69 81.69 81.61 81.62 4.3K
10:53 81.68 81.69 81.64 81.64 4.8K
10:54 81.69 81.72 81.68 81.72 2.7K
10:55 81.74 81.80 81.74 81.76 6.4K
10:56 81.77 81.77 81.69 81.71 8.8K
10:57 81.73 81.73 81.73 81.73 2.8K
10:58 81.75 81.80 81.73 81.73 2.9K
10:59 81.72 81.72 81.62 81.62 4.9K
11:00 81.66 81.69 81.57 81.57 31.1K
11:01 81.55 81.57 81.47 81.57 21.8K
11:02 81.55 81.67 81.55 81.65 20.8K
11:03 81.69 81.74 81.69 81.74 3.2K
11:04 81.67 81.73 81.66 81.68 5.2K
11:05 81.67 81.67 81.60 81.61 4.0K
11:06 81.58 81.72 81.58 81.68 19.1K
11:07 81.68 81.71 81.68 81.70 8.6K
11:08 81.68 81.68 81.57 81.57 11.1K
11:09 81.59 81.59 81.51 81.53 18.3K
11:10 81.58 81.58 81.48 81.48 14.2K
11:11 81.50 81.52 81.43 81.43 17.2K
11:12 81.44 81.46 81.39 81.44 23.2K
11:13 81.46 81.48 81.44 81.45 9.4K
11:14 81.47 81.47 81.42 81.42 5.7K
11:15 81.40 81.44 81.37 81.41 5.6K
11:16 81.41 81.53 81.41 81.53 16.9K
11:17 81.52 81.57 81.49 81.56 10.1K
11:18 81.54 81.57 81.53 81.54 7.3K
11:19 81.58 81.70 81.56 81.68 12.1K
11:20 81.68 81.72 81.68 81.70 16.0K
11:21 81.68 81.68 81.62 81.68 13.6K
11:22 81.64 81.65 81.56 81.65 24.6K
11:23 81.67 81.68 81.60 81.64 12.6K
11:24 81.65 81.74 81.63 81.71 35.9K
11:25 81.78 81.83 81.78 81.83 8.1K
11:26 81.82 81.89 81.82 81.87 44.6K
11:27 81.89 81.94 81.88 81.93 50.1K
11:28 81.93 81.93 81.86 81.86 8.5K
11:29 81.86 81.89 81.86 81.89 7.8K
11:30 81.91 81.91 81.86 81.86 28.7K
11:31 81.86 81.87 81.84 81.86 12.7K
11:32 81.87 81.90 81.85 81.85 4.0K
11:33 81.83 81.83 81.74 81.79 9.8K
11:34 81.78 81.80 81.77 81.80 3.6K
11:35 81.82 81.85 81.81 81.83 7.4K
11:36 81.84 81.89 81.84 81.89 3.6K
11:37 81.89 81.89 81.81 81.81 12.8K
11:38 81.77 81.79 81.75 81.75 4.2K
11:39 81.75 81.80 81.75 81.80 2.5K
11:40 81.80 81.82 81.79 81.79 5.6K
11:41 81.77 81.82 81.77 81.80 1.7K
11:42 81.81 81.81 81.70 81.73 5.8K
11:43 81.76 81.77 81.74 81.77 3.2K
11:44 81.78 81.79 81.78 81.79 1.9K
11:45 81.75 81.75 81.68 81.68 5.1K
11:46 81.71 81.71 81.65 81.69 5.8K
11:47 81.70 81.70 81.65 81.67 2.1K
11:48 81.68 81.76 81.68 81.76 5.9K
11:49 81.76 81.81 81.76 81.81 9.5K
11:50 81.81 81.81 81.73 81.74 4.2K
11:51 81.71 81.78 81.71 81.78 5.3K
11:52 81.74 81.77 81.72 81.72 2.8K
11:53 81.68 81.69 81.63 81.63 15.1K
11:54 81.61 81.68 81.56 81.65 15.8K
11:55 81.62 81.63 81.58 81.63 6.2K
11:56 81.64 81.66 81.61 81.62 9.5K
11:57 81.60 81.61 81.59 81.60 8.0K
11:58 81.61 81.61 81.51 81.51 5.8K
11:59 81.50 81.51 81.48 81.48 10.0K
12:00 81.49 81.49 81.42 81.44 72.6K
12:01 81.45 81.54 81.45 81.52 42.0K
12:02 81.51 81.56 81.49 81.52 9.2K
12:03 81.50 81.58 81.47 81.47 12.0K
12:04 81.47 81.57 81.47 81.53 6.1K
12:05 81.56 81.56 81.52 81.55 18.6K
12:06 81.59 81.65 81.59 81.64 6.4K
12:07 81.68 81.68 81.60 81.62 19.4K
12:08 81.62 81.62 81.54 81.57 8.2K
12:09 81.55 81.56 81.55 81.56 15.3K
12:10 81.56 81.58 81.51 81.57 8.3K
12:11 81.55 81.60 81.55 81.59 3.1K
12:12 81.60 81.63 81.60 81.61 21.0K
12:13 81.60 81.64 81.59 81.64 21.8K
12:14 81.66 81.72 81.66 81.72 6.3K
12:15 81.70 81.76 81.70 81.71 30.8K
12:16 81.71 81.75 81.69 81.75 8.1K
12:17 81.73 81.75 81.71 81.74 9.7K
12:18 81.78 81.79 81.77 81.78 2.9K
12:19 81.80 81.87 81.79 81.86 9.1K
12:20 81.87 81.98 81.87 81.98 49.4K
12:21 82.01 82.10 82.01 82.09 58.1K
12:22 82.09 82.11 82.07 82.11 7.9K
12:23 82.09 82.14 82.09 82.11 4.2K
12:24 82.11 82.16 82.11 82.16 4.1K
12:25 82.19 82.24 82.17 82.17 5.8K
12:26 82.15 82.19 82.15 82.19 2.4K
12:27 82.17 82.18 82.11 82.11 9.1K
12:28 82.11 82.11 82.01 82.01 14.6K
12:29 82.06 82.09 82.06 82.08 11.0K
12:30 82.09 82.15 82.09 82.13 9.5K
12:31 82.15 82.16 82.12 82.12 7.1K
12:32 82.13 82.16 82.13 82.13 3.5K
12:33 82.08 82.08 81.96 81.97 16.3K
12:34 81.98 82.03 81.97 82.01 13.9K
12:35 81.99 81.99 81.94 81.95 26.3K
12:36 81.96 82.02 81.94 81.99 14.6K
12:37 82.02 82.03 82.01 82.03 3.4K
12:38 82.03 82.03 81.99 82.00 3.7K
12:39 81.99 82.02 81.99 82.01 5.4K
12:40 82.00 82.00 81.98 81.98 4.3K
12:41 82.00 82.07 82.00 82.07 7.3K
12:42 82.07 82.07 82.04 82.04 6.0K
12:43 82.04 82.06 82.04 82.04 5.4K
12:44 82.07 82.11 82.07 82.09 9.1K
12:45 82.07 82.07 82.02 82.03 6.8K
12:46 82.04 82.08 82.04 82.08 9.1K
12:47 82.10 82.11 82.07 82.08 4.6K
12:48 82.09 82.09 82.04 82.06 15.8K
12:49 82.09 82.18 82.09 82.18 4.8K
12:50 82.16 82.18 82.14 82.15 20.1K
12:51 82.15 82.17 82.14 82.17 12.2K
12:52 82.17 82.19 82.15 82.15 26.9K
12:53 82.16 82.16 82.12 82.14 20.4K
12:54 82.16 82.16 82.14 82.16 11.5K
12:55 82.15 82.15 82.11 82.12 6.7K
12:56 82.12 82.14 82.10 82.11 23.9K
12:57 82.10 82.19 82.10 82.19 12.3K
12:58 82.21 82.23 82.19 82.23 12.9K
12:59 82.23 82.26 82.20 82.20 10.5K
13:00 82.20 82.22 82.17 82.18 10.2K
13:01 82.17 82.19 82.17 82.19 12.9K
13:02 82.22 82.23 82.20 82.20 7.4K
13:03 82.20 82.21 82.16 82.16 34.1K
13:04 82.17 82.19 82.17 82.19 10.0K
13:05 82.19 82.21 82.16 82.21 14.0K
13:06 82.20 82.23 82.20 82.21 10.3K
13:07 82.20 82.20 82.16 82.17 7.3K
13:08 82.17 82.19 82.17 82.18 7.7K
13:09 82.17 82.21 82.17 82.21 6.4K
13:10 82.21 82.27 82.21 82.25 9.6K
13:11 82.28 82.30 82.28 82.30 6.8K
13:12 82.31 82.34 82.31 82.33 10.6K
13:13 82.32 82.35 82.32 82.33 6.9K
13:14 82.34 82.35 82.33 82.34 6.0K
13:15 82.34 82.34 82.30 82.33 6.4K
13:16 82.32 82.33 82.31 82.32 11.3K
13:17 82.32 82.34 82.31 82.31 7.1K
13:18 82.29 82.31 82.29 82.31 8.0K
13:19 82.32 82.34 82.32 82.32 5.3K
13:20 82.33 82.33 82.30 82.32 10.4K
13:21 82.33 82.34 82.31 82.31 11.8K
13:22 82.32 82.38 82.32 82.36 8.8K
13:23 82.37 82.38 82.35 82.38 5.1K
13:24 82.38 82.42 82.38 82.42 11.4K
13:25 82.42 82.43 82.41 82.42 20.3K
13:26 82.43 82.52 82.43 82.52 32.3K
13:27 82.51 82.53 82.51 82.53 8.7K
13:28 82.52 82.58 82.52 82.55 8.3K
13:29 82.55 82.55 82.53 82.55 8.3K
13:30 82.54 82.55 82.53 82.54 18.0K
13:31 82.53 82.55 82.50 82.50 14.8K
13:32 82.51 82.51 82.44 82.48 16.4K
13:33 82.45 82.48 82.45 82.48 4.0K
13:34 82.52 82.52 82.50 82.51 4.9K
13:35 82.53 82.53 82.53 82.53 6.5K
13:36 82.51 82.53 82.51 82.53 5.2K
13:37 82.52 82.52 82.50 82.50 5.1K
13:38 82.51 82.52 82.47 82.49 15.8K
13:39 82.52 82.53 82.50 82.50 15.4K
13:40 82.53 82.53 82.51 82.52 7.2K
13:41 82.53 82.53 82.48 82.48 9.1K
13:42 82.49 82.51 82.49 82.51 10.8K
13:43 82.53 82.57 82.51 82.56 18.3K
13:44 82.54 82.56 82.48 82.49 8.1K
13:45 82.51 82.51 82.49 82.49 3.7K
13:46 82.49 82.49 82.43 82.43 11.4K
13:47 82.42 82.45 82.42 82.43 9.6K
13:48 82.43 82.45 82.43 82.43 10.3K
13:49 82.44 82.44 82.43 82.43 9.0K
13:50 82.43 82.43 82.40 82.42 14.9K
13:51 82.42 82.44 82.42 82.44 9.3K
13:52 82.46 82.49 82.46 82.48 7.9K
13:53 82.49 82.50 82.47 82.50 8.1K
13:54 82.47 82.47 82.41 82.42 7.1K
13:55 82.43 82.44 82.41 82.41 14.3K
13:56 82.40 82.44 82.40 82.44 8.2K
13:57 82.45 82.57 82.45 82.57 21.8K
13:58 82.57 82.63 82.57 82.63 41.2K
13:59 82.63 82.63 82.61 82.63 9.0K
14:00 82.64 82.67 82.63 82.67 23.8K
14:01 82.70 82.75 82.70 82.74 15.4K
14:02 82.74 82.74 82.71 82.72 13.2K
14:03 82.71 82.71 82.67 82.69 8.9K
14:04 82.69 82.71 82.69 82.70 11.5K
14:05 82.70 82.70 82.60 82.60 12.9K
14:06 82.59 82.61 82.57 82.59 9.2K
14:07 82.60 82.63 82.60 82.62 9.5K
14:08 82.63 82.63 82.59 82.59 7.7K
14:09 82.60 82.61 82.59 82.59 13.2K
14:10 82.58 82.59 82.55 82.56 5.4K
14:11 82.56 82.60 82.56 82.59 17.5K
14:12 82.61 82.67 82.59 82.67 20.1K
14:13 82.70 82.70 82.69 82.69 12.3K
14:14 82.70 82.76 82.70 82.76 8.2K
14:15 82.76 82.81 82.76 82.81 48.3K
14:16 82.82 82.84 82.78 82.80 24.4K
14:17 82.82 82.82 82.79 82.80 21.0K
14:18 82.79 82.80 82.78 82.79 8.8K
14:19 82.80 82.80 82.75 82.79 14.8K
14:20 82.79 82.79 82.76 82.76 10.4K
14:21 82.75 82.79 82.75 82.78 16.0K
14:22 82.74 82.77 82.74 82.77 13.6K
14:23 82.79 82.80 82.79 82.80 3.2K
14:24 82.80 82.85 82.80 82.85 33.1K
14:25 82.85 82.86 82.85 82.86 8.6K
14:26 82.86 82.88 82.86 82.86 11.5K
14:27 82.85 82.85 82.80 82.80 9.2K
14:28 82.80 82.82 82.78 82.80 8.8K
14:29 82.81 82.83 82.81 82.83 3.9K
14:30 82.87 82.88 82.86 82.88 5.2K
14:31 82.86 82.88 82.86 82.88 1.5K
14:32 82.89 82.89 82.87 82.87 6.6K
14:33 82.87 82.90 82.87 82.87 13.0K
14:34 82.88 82.92 82.86 82.92 5.2K
14:35 82.93 83.04 82.92 83.04 78.6K
14:36 83.03 83.05 82.99 83.00 18.2K
14:37 83.01 83.01 82.94 82.96 12.0K
14:38 82.97 82.99 82.97 82.99 2.7K
14:39 82.99 82.99 82.93 82.98 15.2K
14:40 82.99 83.01 82.94 82.94 11.6K
14:41 82.92 82.93 82.91 82.91 8.8K
14:42 82.91 82.91 82.88 82.88 12.8K
14:43 82.89 82.92 82.89 82.91 3.6K
14:44 82.89 82.89 82.85 82.85 8.7K
14:45 82.85 82.89 82.77 82.89 23.3K
14:46 82.86 82.88 82.83 82.86 19.8K
14:47 82.87 82.95 82.87 82.94 9.0K
14:48 82.95 82.99 82.95 82.97 6.4K
14:49 82.98 83.01 82.97 83.00 29.2K
14:50 82.98 82.98 82.95 82.96 11.0K
14:51 82.98 82.98 82.93 82.93 5.6K
14:52 82.92 82.92 82.89 82.89 10.1K
14:53 82.89 82.89 82.86 82.86 3.2K
14:54 82.82 82.84 82.82 82.84 10.6K
14:55 82.84 82.89 82.84 82.89 18.3K
14:56 82.90 82.91 82.89 82.90 7.6K
14:57 82.90 82.91 82.89 82.91 7.7K
14:58 82.91 82.93 82.90 82.90 7.0K
14:59 82.93 82.94 82.90 82.93 4.8K
15:00 82.94 82.96 82.94 82.96 3.8K
15:01 82.96 82.96 82.93 82.95 5.7K
15:02 82.95 82.97 82.95 82.97 3.9K
15:03 82.98 82.99 82.96 82.97 7.1K
15:04 82.99 83.00 82.97 82.99 22.8K
15:05 82.98 82.98 82.98 82.98 2.1K
15:06 82.97 82.99 82.88 82.88 16.6K
15:07 82.90 82.90 82.87 82.87 20.2K
15:08 82.86 82.87 82.85 82.85 38.3K
15:09 82.85 82.87 82.83 82.84 26.9K
15:10 82.83 82.84 82.80 82.83 32.7K
15:11 82.83 82.90 82.83 82.88 30.7K
15:12 82.86 82.87 82.83 82.87 5.4K
15:13 82.84 82.90 82.84 82.89 7.2K
15:14 82.89 82.93 82.89 82.93 9.6K
15:15 82.90 82.90 82.87 82.88 11.5K
15:16 82.89 82.93 82.89 82.91 7.1K
15:17 82.93 82.95 82.93 82.93 26.3K
15:18 82.94 82.94 82.92 82.94 16.5K
15:19 82.93 82.93 82.92 82.93 15.1K
15:20 82.92 82.95 82.92 82.93 29.5K
15:21 82.93 82.93 82.90 82.91 5.4K
15:22 82.91 82.91 82.89 82.89 7.5K
15:23 82.88 82.94 82.88 82.94 10.8K
15:24 82.95 82.95 82.93 82.94 12.3K
15:25 82.96 82.96 82.93 82.94 23.3K
15:26 82.94 82.94 82.89 82.90 6.4K
15:27 82.91 82.91 82.90 82.90 2.7K
15:28 82.92 82.93 82.89 82.89 5.8K
15:29 82.88 82.89 82.88 82.88 3.4K
15:30 82.87 82.89 82.86 82.87 6.1K
15:31 82.86 82.86 82.82 82.83 16.0K
15:32 82.83 82.85 82.82 82.83 10.3K
15:33 82.83 82.84 82.82 82.82 9.9K
15:34 82.83 82.83 82.77 82.77 11.5K
15:35 82.77 82.77 82.74 82.74 10.5K
15:36 82.74 82.76 82.74 82.74 9.6K
15:37 82.74 82.78 82.74 82.78 9.7K
15:38 82.78 82.80 82.76 82.76 12.8K
15:39 82.78 82.79 82.77 82.77 4.5K
15:40 82.77 82.78 82.75 82.77 6.4K
15:41 82.77 82.77 82.75 82.76 18.2K
15:42 82.76 82.77 82.76 82.77 7.3K
15:43 82.78 82.79 82.77 82.79 9.9K
15:44 82.79 82.80 82.77 82.80 20.1K
15:45 82.80 82.82 82.79 82.82 12.8K
15:46 82.82 82.83 82.81 82.82 15.0K
15:47 82.82 82.83 82.80 82.82 8.6K
15:48 82.82 82.85 82.82 82.85 25.4K
15:49 82.85 82.90 82.84 82.89 24.4K
15:50 82.90 82.92 82.85 82.85 29.2K
15:51 82.86 82.92 82.86 82.92 29.0K
15:52 82.93 82.93 82.88 82.90 15.8K
15:53 82.91 83.02 82.90 83.02 40.6K
15:54 83.03 83.12 82.98 83.11 105.8K
15:55 83.15 83.15 83.07 83.07 64.2K
15:56 83.09 83.10 83.02 83.05 71.8K
15:57 83.08 83.10 83.05 83.05 85.2K
15:58 83.07 83.08 83.06 83.08 71.4K
15:59 83.07 83.12 83.06 83.10 311.9K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 82.55 83.16 81.11 83.10 6.4M
2025-09-25 81.46 82.49 80.01 81.63 12.2M
2025-09-24 84.36 84.68 82.95 83.46 10.5M
2025-09-23 85.17 85.33 83.18 83.58 10.0M
2025-09-22 84.49 85.41 84.07 84.69 9.4M
2025-09-19 84.66 85.55 84.18 84.96 23.1M
2025-09-18 81.77 83.35 81.61 83.16 11.3M
2025-09-17 80.91 81.61 78.87 80.67 13.0M
2025-09-16 80.20 81.10 79.27 81.03 9.1M
2025-09-15 79.65 79.98 79.01 79.72 9.9M
2025-09-12 78.50 78.68 77.83 78.57 8.5M
2025-09-11 75.96 78.31 75.86 78.30 13.3M
2025-09-10 77.35 77.49 75.30 75.56 9.7M
2025-09-09 76.24 76.84 75.39 76.59 9.8M
2025-09-08 76.07 76.63 75.73 76.13 7.7M
2025-09-05 75.86 76.17 73.65 75.37 14.7M
2025-09-04 74.70 75.06 73.73 75.02 6.6M
2025-09-03 74.97 75.63 74.29 74.79 6.0M
2025-09-02 73.21 74.85 72.43 74.41 10.7M
2025-08-29 75.92 76.08 74.50 74.96 10.8M
2025-08-28 75.96 76.60 75.65 76.07 6.1M
2025-08-27 76.05 76.34 75.19 75.52 6.0M
2025-08-26 75.69 76.33 75.40 76.27 5.6M
2025-08-25 76.24 76.63 75.29 75.66 9.6M
2025-08-22 73.74 77.34 73.20 76.52 16.7M
2025-08-21 73.05 74.02 72.77 73.51 12.0M
2025-08-20 73.52 73.95 71.28 73.78 18.2M
2025-08-19 76.98 76.98 73.94 74.03 17.1M
2025-08-18 76.57 77.37 75.85 77.11 9.5M
2025-08-15 76.95 77.19 76.13 77.01 12.8M
2025-08-14 76.94 77.88 76.22 77.05 19.3M
2025-08-13 77.50 78.76 77.17 77.91 25.1M
2025-08-12 76.50 76.88 75.33 76.78 15.4M
2025-08-11 75.46 76.90 75.13 75.23 11.2M
2025-08-08 74.87 75.09 74.18 74.76 6.5M
2025-08-07 75.02 75.31 73.27 74.35 8.7M
2025-08-06 72.88 74.16 72.54 74.16 8.2M
2025-08-05 73.26 73.59 72.30 72.63 9.4M
2025-08-04 71.96 73.63 71.50 73.59 9.7M
2025-08-01 72.35 72.46 70.39 71.16 26.2M
2025-07-31 76.72 77.28 75.01 75.33 17.3M
2025-07-30 75.30 76.41 74.75 75.65 12.0M
2025-07-29 77.11 77.16 74.38 74.74 11.0M
2025-07-28 77.53 77.71 76.64 76.84 8.6M
2025-07-25 76.02 76.98 75.65 76.79 8.1M
2025-07-24 76.80 76.87 75.49 75.80 14.0M
2025-07-23 76.91 77.36 75.96 77.34 11.0M
2025-07-22 76.83 76.93 74.53 76.39 13.3M
2025-07-21 78.47 79.19 76.80 76.81 11.5M
2025-07-18 77.46 78.89 76.96 77.63 13.6M
2025-07-17 75.51 76.63 75.27 76.24 10.1M
2025-07-16 73.29 75.57 73.20 75.25 15.7M
2025-07-15 74.11 74.27 72.24 72.59 8.0M
2025-07-14 72.52 73.71 72.45 73.65 7.3M
2025-07-11 73.09 73.61 71.99 72.29 9.0M
2025-07-10 73.13 73.56 72.15 73.56 11.8M
2025-07-09 71.52 72.41 70.90 72.37 8.6M
2025-07-08 70.75 71.48 70.54 70.90 7.0M
2025-07-07 70.32 70.71 69.58 70.44 8.6M
2025-07-03 70.95 71.24 70.62 71.09 6.3M
2025-07-02 69.05 70.76 68.92 70.58 7.1M
2025-07-01 69.40 69.96 68.19 68.94 13.9M
2025-06-30 70.37 70.96 70.13 70.29 8.0M
2025-06-27 71.26 71.29 68.93 69.84 13.7M
2025-06-26 69.72 71.19 69.63 71.03 8.5M
2025-06-25 71.00 71.27 68.97 69.50 11.0M
2025-06-24 69.60 70.74 69.15 70.30 12.7M
2025-06-23 67.36 69.75 66.64 68.85 21.4M
2025-06-20 68.27 68.44 66.58 67.73 16.6M
2025-06-18 64.05 66.95 63.65 66.77 9.8M
2025-06-17 65.00 65.47 63.46 63.91 7.7M
2025-06-16 63.93 65.29 63.72 64.93 12.0M
2025-06-13 60.62 62.70 60.54 62.19 11.4M
2025-06-12 62.87 63.14 61.84 62.02 9.0M
2025-06-11 63.50 64.31 63.05 63.53 11.4M
2025-06-10 62.71 63.32 61.98 62.94 9.6M
2025-06-09 62.25 62.49 61.23 62.41 13.2M
2025-06-06 58.19 61.62 58.14 61.13 39.2M
2025-06-05 58.05 58.78 55.64 56.36 17.3M
2025-06-04 58.00 58.34 57.19 57.98 5.6M
2025-06-03 57.55 58.40 56.91 57.94 7.5M
2025-06-02 56.10 57.31 55.77 57.13 7.6M
2025-05-30 56.22 56.78 55.22 56.37 8.7M
2025-05-29 57.58 57.74 56.35 56.62 9.8M
2025-05-28 58.03 58.12 56.94 56.98 7.7M
2025-05-27 57.22 58.17 56.98 58.05 9.9M
2025-05-23 55.06 56.33 55.02 56.07 7.6M
2025-05-22 55.70 57.08 55.58 56.38 9.3M
2025-05-21 57.05 57.65 55.37 55.68 10.9M
2025-05-20 57.53 57.95 56.87 57.46 8.2M
2025-05-19 56.55 57.49 56.55 57.40 8.8M
2025-05-16 57.28 58.38 57.22 58.37 10.3M
2025-05-15 56.86 57.11 55.76 56.73 9.1M
2025-05-14 57.93 58.56 57.03 57.56 15.9M
2025-05-13 55.33 57.61 55.30 57.41 15.4M
2025-05-12 54.29 54.82 53.29 54.48 17.3M
2025-05-09 52.03 52.83 51.19 51.35 11.1M
2025-05-08 50.20 52.11 50.14 51.47 11.1M
2025-05-07 49.15 49.68 48.61 49.59 7.5M
2025-05-06 49.28 49.61 48.53 48.78 9.2M
2025-05-05 51.22 51.29 50.60 50.69 7.2M
2025-05-02 50.79 52.58 50.77 51.90 11.4M
2025-05-01 52.04 52.06 50.67 50.77 7.9M
2025-04-30 49.64 50.98 49.03 50.84 11.5M
2025-04-29 51.20 51.75 50.77 51.53 5.0M
2025-04-28 51.36 52.02 50.04 51.24 8.3M
2025-04-25 49.96 51.26 49.68 51.00 9.0M
2025-04-24 48.03 49.99 48.03 49.99 7.1M
2025-04-23 48.47 49.50 47.83 47.95 12.6M
2025-04-22 44.98 46.73 44.98 46.12 8.0M
2025-04-21 44.30 44.76 43.68 44.44 7.0M
2025-04-17 45.20 45.54 44.56 45.12 9.3M
2025-04-16 45.50 45.87 44.06 45.08 8.7M
2025-04-15 46.10 47.16 45.94 46.55 7.4M
2025-04-14 47.29 47.56 45.28 46.26 8.8M
2025-04-11 44.61 45.99 43.78 45.89 15.1M
2025-04-10 45.62 45.73 42.63 44.53 16.5M
2025-04-09 40.44 47.83 40.44 47.25 26.4M
2025-04-08 44.60 44.68 39.79 40.51 19.3M
2025-04-07 39.22 44.83 38.57 42.28 24.5M
2025-04-04 43.11 43.70 40.25 41.94 18.8M
2025-04-03 45.54 46.35 44.76 45.12 18.7M
2025-04-02 46.65 49.78 46.49 49.15 18.0M
2025-04-01 47.68 48.67 46.71 47.80 11.5M
2025-03-31 46.82 47.77 45.55 47.58 13.1M
2025-03-28 50.44 50.50 48.41 48.70 12.0M
2025-03-27 51.25 52.36 50.72 50.78 10.4M
2025-03-26 53.82 54.05 51.25 51.66 15.6M
2025-03-25 54.27 54.51 53.39 54.14 9.5M
2025-03-24 52.90 54.24 52.70 54.18 13.6M
2025-03-21 49.30 51.55 48.98 51.50 15.4M
2025-03-20 49.36 50.91 49.27 50.02 9.8M
2025-03-19 48.91 51.03 48.71 50.05 17.1M
2025-03-18 49.15 49.16 47.68 48.24 13.1M
2025-03-17 49.15 50.52 48.70 49.98 8.8M
2025-03-14 48.45 49.40 48.34 49.19 12.7M
2025-03-13 49.24 49.31 46.92 47.25 16.2M
2025-03-12 49.97 50.37 48.38 49.61 16.8M
2025-03-11 47.67 49.29 47.01 48.19 17.1M
2025-03-10 50.86 50.88 47.20 47.86 28.4M
2025-03-07 51.75 52.83 49.70 52.45 17.1M
2025-03-06 53.20 54.34 51.80 52.14 14.8M
2025-03-05 53.52 54.77 52.53 54.70 10.0M
2025-03-04 51.48 54.56 50.23 53.17 23.7M
2025-03-03 56.95 57.14 52.60 53.09 13.3M
2025-02-28 53.67 55.72 53.10 55.64 13.2M
2025-02-27 57.33 57.70 54.53 54.59 16.9M
2025-02-26 56.56 57.67 55.96 56.46 13.5M
2025-02-25 58.08 58.27 55.09 56.00 22.1M
2025-02-24 60.15 60.46 57.78 59.08 14.9M
2025-02-21 64.40 64.42 60.08 60.20 13.0M
2025-02-20 65.31 65.31 62.55 63.98 11.5M
2025-02-19 66.51 66.82 65.40 65.71 7.7M
2025-02-18 67.90 68.43 65.72 66.48 7.4M
2025-02-14 66.01 67.16 65.85 67.02 10.5M
2025-02-13 63.01 64.78 62.90 64.78 8.7M
2025-02-12 60.63 62.96 60.48 62.68 10.3M
2025-02-11 62.00 62.71 60.94 61.35 6.6M
2025-02-10 63.16 63.49 62.65 62.72 4.2M
2025-02-07 62.98 64.06 62.35 62.76 9.8M
2025-02-06 63.10 63.32 62.10 62.72 6.5M
2025-02-05 63.10 64.09 63.00 63.81 4.7M
2025-02-04 62.73 63.60 62.34 63.12 7.3M
2025-02-03 60.24 62.20 60.16 61.78 11.5M
2025-01-31 63.80 64.73 62.45 62.87 10.2M
2025-01-30 62.62 64.03 62.54 63.51 9.2M
2025-01-29 61.86 62.32 60.87 61.86 8.0M
2025-01-28 60.86 62.24 59.89 61.93 5.6M
2025-01-27 59.92 61.59 59.50 60.70 12.1M
2025-01-24 62.90 63.61 62.22 62.33 6.6M
2025-01-23 61.50 62.77 61.02 62.69 5.1M
2025-01-22 61.73 62.41 61.51 62.06 6.7M
2025-01-21 60.70 61.76 59.64 61.50 7.7M
2025-01-17 59.86 60.33 59.42 59.61 5.9M
2025-01-16 58.77 59.22 58.01 58.74 5.6M
2025-01-15 58.47 59.49 58.08 58.67 10.7M
2025-01-14 57.84 58.26 56.11 56.41 8.4M
2025-01-13 56.03 56.71 55.25 56.70 9.8M
2025-01-10 57.73 58.03 56.29 57.47 9.8M
2025-01-08 58.70 59.46 57.69 58.95 7.5M
2025-01-07 61.50 61.99 58.39 58.90 12.9M
2025-01-06 60.72 61.84 60.62 61.15 8.7M
2025-01-03 57.33 59.83 57.33 59.82 10.7M
2025-01-02 57.10 57.63 55.94 56.89 10.2M