Blackline

BL
🏛️ usa →
53.10
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 52.44 52.48 52.44 52.48 3.1K
09:31 52.90 52.90 52.90 52.90 0.7K
09:32 52.45 52.46 52.45 52.46 0.5K
09:34 52.85 52.85 52.59 52.59 0.5K
09:35 52.59 52.59 52.59 52.59 0.5K
09:37 52.30 52.30 52.30 52.30 0.4K
09:38 52.59 52.59 52.58 52.58 0.4K
09:40 52.56 52.75 52.56 52.75 1.9K
09:41 52.67 52.67 52.58 52.58 1.5K
09:42 52.66 52.66 52.66 52.66 0.1K
09:43 52.84 52.84 52.82 52.82 1.6K
09:44 52.74 52.74 52.74 52.74 0.7K
09:45 52.51 52.51 52.51 52.51 0.1K
09:46 52.51 52.55 52.51 52.55 2.7K
09:49 52.70 52.70 52.70 52.70 0.3K
09:51 52.65 52.65 52.65 52.65 0.6K
09:52 52.70 52.70 52.70 52.70 2.0K
09:53 52.78 52.78 52.75 52.75 1.0K
09:54 52.68 52.68 52.68 52.68 0.7K
09:56 52.63 52.63 52.63 52.63 0.3K
09:57 52.63 52.69 52.63 52.69 1.8K
09:59 52.69 52.77 52.69 52.77 2.1K
10:00 52.83 52.83 52.76 52.76 0.6K
10:01 52.74 52.74 52.74 52.74 1.3K
10:04 52.69 52.69 52.69 52.69 0.7K
10:05 52.70 52.70 52.70 52.70 0.2K
10:06 52.62 52.62 52.62 52.62 1.5K
10:07 52.75 52.75 52.75 52.75 1.8K
10:08 52.80 52.80 52.80 52.80 0.6K
10:10 52.62 52.65 52.62 52.65 2.4K
10:11 52.68 52.68 52.68 52.68 1.9K
10:12 52.69 52.69 52.69 52.69 1.3K
10:13 52.69 52.69 52.64 52.64 1.3K
10:18 52.59 52.59 52.59 52.59 1.4K
10:21 52.60 52.60 52.60 52.60 1.0K
10:23 52.61 52.61 52.61 52.61 1.2K
10:24 52.63 52.63 52.63 52.63 0.3K
10:25 52.56 52.59 52.56 52.59 1.1K
10:26 52.54 52.65 52.54 52.65 0.8K
10:27 52.70 52.70 52.70 52.70 1.3K
10:28 52.60 52.60 52.60 52.60 0.1K
10:29 52.70 52.73 52.70 52.73 1.8K
10:30 52.81 52.81 52.81 52.81 0.7K
10:31 52.68 52.69 52.68 52.69 1.2K
10:33 52.71 52.71 52.71 52.71 0.3K
10:35 52.71 52.71 52.70 52.70 0.7K
10:36 52.75 52.75 52.75 52.75 1.1K
10:38 52.77 52.77 52.77 52.77 1.6K
10:41 52.77 52.80 52.77 52.80 0.5K
10:43 52.83 52.86 52.83 52.86 1.5K
10:45 52.90 52.90 52.84 52.84 3.0K
10:47 52.80 52.80 52.71 52.71 0.5K
10:48 52.81 52.81 52.81 52.81 0.8K
10:50 52.76 52.76 52.76 52.76 0.4K
10:51 52.78 52.81 52.78 52.81 1.2K
10:53 52.79 52.79 52.78 52.78 1.3K
10:54 52.77 52.77 52.77 52.77 1.6K
10:55 52.77 52.81 52.77 52.81 3.4K
10:56 52.83 52.83 52.83 52.83 2.3K
11:01 52.88 52.88 52.81 52.81 2.3K
11:03 52.83 52.83 52.83 52.83 0.4K
11:04 52.78 52.78 52.78 52.78 1.7K
11:05 52.78 52.78 52.78 52.78 0.3K
11:06 52.78 52.80 52.78 52.80 1.4K
11:07 52.75 52.75 52.75 52.75 1.3K
11:08 52.77 52.77 52.77 52.77 0.3K
11:09 52.74 52.78 52.73 52.78 2.6K
11:10 52.78 52.78 52.75 52.75 2.8K
11:12 52.71 52.71 52.71 52.71 0.3K
11:13 52.71 52.71 52.71 52.71 1.6K
11:15 52.76 52.76 52.74 52.74 0.4K
11:16 52.72 52.74 52.72 52.74 3.1K
11:17 52.86 52.86 52.79 52.79 1.6K
11:18 52.79 52.79 52.79 52.79 1.2K
11:19 52.79 52.79 52.79 52.79 0.6K
11:20 52.79 52.79 52.79 52.79 0.2K
11:21 52.77 52.77 52.77 52.77 1.5K
11:22 52.76 52.76 52.76 52.76 0.2K
11:23 52.76 52.76 52.76 52.76 0.5K
11:24 52.76 52.76 52.76 52.76 1.6K
11:26 52.78 52.78 52.78 52.78 1.0K
11:27 52.76 52.76 52.76 52.76 0.8K
11:28 52.78 52.79 52.78 52.79 0.8K
11:29 52.80 52.80 52.80 52.80 1.3K
11:30 52.84 52.84 52.84 52.84 0.1K
11:31 52.84 52.93 52.84 52.93 1.4K
11:32 52.88 52.91 52.86 52.91 1.7K
11:33 52.86 52.86 52.86 52.86 0.8K
11:34 52.88 52.88 52.88 52.88 0.8K
11:35 52.83 52.83 52.83 52.83 1.6K
11:36 52.82 52.82 52.82 52.82 0.4K
11:37 52.77 52.77 52.70 52.70 1.2K
11:38 52.70 52.71 52.70 52.71 0.7K
11:39 52.70 52.70 52.70 52.70 0.2K
11:40 52.73 52.73 52.71 52.73 1.4K
11:41 52.72 52.75 52.72 52.75 1.8K
11:42 52.74 52.74 52.74 52.74 0.3K
11:43 52.78 52.78 52.78 52.78 1.2K
11:44 52.79 52.79 52.79 52.79 0.2K
11:45 52.81 52.81 52.78 52.78 1.7K
11:47 52.76 52.77 52.76 52.77 0.5K
11:48 52.76 52.76 52.76 52.76 1.0K
11:51 52.80 52.80 52.80 52.80 0.7K
11:52 52.80 52.80 52.80 52.80 0.2K
11:53 52.77 52.77 52.77 52.77 1.1K
11:55 52.74 52.74 52.74 52.74 1.5K
11:58 52.68 52.68 52.68 52.68 0.3K
11:59 52.72 52.72 52.72 52.72 1.3K
12:00 52.73 52.73 52.73 52.73 0.5K
12:03 52.75 52.76 52.75 52.76 1.6K
12:04 52.78 52.78 52.78 52.78 0.6K
12:05 52.83 52.83 52.79 52.79 0.7K
12:07 52.78 52.78 52.78 52.78 1.5K
12:09 52.78 52.78 52.78 52.78 1.3K
12:10 52.76 52.76 52.76 52.76 0.4K
12:11 52.76 52.76 52.76 52.76 0.4K
12:13 52.79 52.79 52.79 52.79 0.6K
12:14 52.84 52.84 52.80 52.81 2.1K
12:15 52.81 52.84 52.81 52.84 0.6K
12:16 52.85 52.85 52.85 52.85 0.6K
12:18 52.85 52.85 52.85 52.85 0.4K
12:19 52.86 52.86 52.86 52.86 0.3K
12:21 52.86 52.86 52.86 52.86 0.5K
12:23 52.89 52.89 52.89 52.89 0.8K
12:24 52.92 52.97 52.92 52.97 1.7K
12:25 52.94 52.94 52.94 52.94 2.0K
12:27 52.97 52.97 52.97 52.97 1.2K
12:28 52.95 52.95 52.95 52.95 0.6K
12:29 52.93 52.93 52.93 52.93 0.2K
12:30 52.95 52.95 52.94 52.94 1.3K
12:31 52.97 52.97 52.97 52.97 0.2K
12:32 52.92 52.92 52.92 52.92 1.0K
12:34 52.94 52.94 52.94 52.94 0.8K
12:35 53.34 53.34 53.34 53.34 13.5K
12:36 53.19 53.19 53.16 53.16 4.5K
12:40 53.15 53.15 53.08 53.08 0.8K
12:41 53.08 53.08 53.08 53.08 0.8K
12:44 53.02 53.02 53.02 53.02 4.6K
12:48 52.99 52.99 52.99 52.99 1.7K
12:49 52.98 52.98 52.98 52.98 0.5K
12:50 52.98 52.98 52.96 52.96 1.2K
12:52 52.96 52.96 52.94 52.94 0.5K
12:54 52.96 52.96 52.95 52.95 4.2K
12:56 52.98 52.98 52.97 52.97 1.0K
12:57 52.97 52.97 52.97 52.97 6.9K
12:59 53.02 53.02 53.02 53.02 1.5K
13:00 52.99 52.99 52.99 52.99 1.1K
13:02 53.00 53.00 52.99 52.99 0.4K
13:03 52.96 52.96 52.95 52.95 1.1K
13:05 52.97 52.97 52.97 52.97 0.4K
13:06 52.99 52.99 52.99 52.99 0.5K
13:07 53.00 53.00 53.00 53.00 0.5K
13:08 52.96 52.96 52.96 52.96 1.0K
13:12 52.98 52.99 52.98 52.99 0.7K
13:14 52.96 52.98 52.96 52.98 3.8K
13:18 52.92 52.92 52.92 52.92 1.4K
13:21 52.87 52.87 52.87 52.87 0.8K
13:22 52.88 52.88 52.88 52.88 1.1K
13:23 52.90 52.90 52.90 52.90 2.7K
13:25 52.89 52.89 52.89 52.89 0.6K
13:26 52.92 52.96 52.92 52.96 2.4K
13:27 52.99 53.01 52.99 53.01 6.6K
13:28 53.08 53.08 53.08 53.08 0.4K
13:29 53.09 53.11 53.09 53.11 1.1K
13:30 53.08 53.08 53.08 53.08 1.2K
13:32 53.06 53.06 53.01 53.01 3.2K
13:35 53.01 53.01 52.98 52.98 2.7K
13:38 52.99 53.01 52.99 53.01 1.3K
13:39 53.01 53.04 53.01 53.04 1.2K
13:40 53.03 53.03 53.03 53.03 0.6K
13:41 53.02 53.02 53.02 53.02 0.6K
13:42 52.98 52.98 52.98 52.98 1.5K
13:44 52.98 52.98 52.92 52.92 2.4K
13:45 52.92 52.92 52.92 52.92 0.1K
13:46 52.92 52.95 52.92 52.94 1.9K
13:48 52.95 52.95 52.95 52.95 0.7K
13:50 52.96 52.96 52.94 52.94 0.6K
13:51 52.95 52.95 52.95 52.95 0.6K
13:52 52.94 52.94 52.94 52.94 0.1K
13:53 52.95 52.95 52.95 52.95 0.3K
13:54 52.95 52.95 52.95 52.95 0.5K
13:55 52.95 52.95 52.95 52.95 2.7K
13:56 52.95 52.95 52.95 52.95 1.6K
13:57 52.96 52.96 52.96 52.96 3.4K
13:58 52.96 52.96 52.96 52.96 1.3K
14:00 53.00 53.00 53.00 53.00 0.7K
14:01 53.00 53.00 53.00 53.00 1.0K
14:02 52.97 52.98 52.97 52.98 1.1K
14:03 52.98 52.98 52.98 52.98 0.1K
14:04 52.96 52.96 52.96 52.96 1.8K
14:06 52.88 52.88 52.88 52.88 0.6K
14:07 52.89 52.89 52.89 52.89 0.9K
14:08 52.91 52.91 52.91 52.91 0.5K
14:10 52.89 52.89 52.89 52.89 1.3K
14:12 52.89 52.89 52.89 52.89 0.9K
14:13 52.89 52.91 52.89 52.91 1.2K
14:14 52.88 52.88 52.88 52.88 0.9K
14:16 52.87 52.87 52.85 52.85 1.7K
14:18 52.83 52.83 52.81 52.81 1.1K
14:19 52.79 52.79 52.79 52.79 0.2K
14:20 52.78 52.79 52.78 52.79 1.0K
14:23 52.81 52.81 52.81 52.81 0.1K
14:24 52.81 52.82 52.81 52.82 1.5K
14:25 52.85 52.85 52.85 52.85 0.9K
14:26 52.85 52.85 52.85 52.85 1.5K
14:27 52.81 52.81 52.81 52.81 0.3K
14:29 52.80 52.80 52.80 52.80 0.3K
14:30 52.80 52.80 52.80 52.80 0.5K
14:32 52.82 52.86 52.82 52.86 0.7K
14:33 52.86 52.86 52.86 52.86 0.6K
14:34 52.87 52.88 52.87 52.88 0.6K
14:35 52.90 52.90 52.90 52.90 0.8K
14:36 52.93 52.93 52.93 52.93 0.3K
14:37 52.91 52.91 52.91 52.91 0.4K
14:39 52.89 52.89 52.89 52.89 1.0K
14:40 52.89 52.92 52.89 52.92 1.2K
14:41 52.94 52.98 52.94 52.98 0.6K
14:42 52.97 53.05 52.97 53.05 2.4K
14:43 53.01 53.01 53.00 53.00 0.9K
14:44 52.99 52.99 52.99 52.99 0.3K
14:45 52.98 52.98 52.98 52.98 1.2K
14:46 52.95 52.95 52.95 52.95 0.5K
14:48 52.96 52.96 52.96 52.96 0.4K
14:51 52.97 52.97 52.97 52.97 0.2K
14:52 52.96 52.96 52.96 52.96 2.1K
14:53 52.94 52.94 52.94 52.94 0.6K
14:54 52.92 52.92 52.92 52.92 1.1K
14:55 52.94 52.94 52.94 52.94 1.3K
14:56 52.95 52.95 52.95 52.95 0.9K
14:58 52.93 52.93 52.93 52.93 0.7K
14:59 52.93 53.00 52.93 53.00 1.1K
15:00 52.96 53.00 52.96 53.00 1.7K
15:02 53.03 53.03 53.03 53.03 0.7K
15:03 53.00 53.00 52.99 52.99 1.1K
15:04 53.05 53.05 52.98 53.01 2.2K
15:06 52.98 53.01 52.98 53.00 3.1K
15:07 53.00 53.00 52.96 52.96 1.2K
15:08 52.94 52.94 52.94 52.94 1.8K
15:10 52.88 52.94 52.88 52.94 2.0K
15:11 52.94 52.94 52.94 52.94 0.3K
15:12 52.95 52.95 52.95 52.95 0.2K
15:13 52.96 52.97 52.96 52.97 1.0K
15:14 52.97 52.99 52.97 52.99 0.9K
15:15 52.95 52.95 52.95 52.95 1.6K
15:17 52.98 52.99 52.98 52.99 1.2K
15:18 52.99 52.99 52.99 52.99 1.2K
15:21 53.00 53.00 53.00 53.00 1.7K
15:22 53.00 53.00 52.95 52.95 2.5K
15:23 52.95 52.95 52.95 52.95 0.8K
15:24 52.94 52.94 52.94 52.94 0.9K
15:25 52.97 52.97 52.97 52.97 1.6K
15:26 52.97 52.97 52.97 52.97 0.5K
15:27 52.97 52.98 52.97 52.98 0.7K
15:28 52.99 52.99 52.95 52.95 2.0K
15:29 52.96 52.96 52.96 52.96 0.9K
15:30 52.95 52.99 52.95 52.99 2.2K
15:31 52.98 52.98 52.96 52.98 1.5K
15:32 52.95 52.95 52.95 52.95 0.9K
15:34 52.99 52.99 52.98 52.98 0.8K
15:35 52.97 52.97 52.94 52.95 3.4K
15:36 52.95 52.95 52.95 52.95 0.8K
15:37 52.94 52.94 52.94 52.94 0.6K
15:38 52.94 52.94 52.94 52.94 0.5K
15:39 52.95 53.00 52.95 53.00 3.1K
15:40 52.98 53.00 52.98 53.00 1.4K
15:41 53.00 53.00 53.00 53.00 1.4K
15:42 53.00 53.00 53.00 53.00 0.4K
15:43 53.00 53.00 53.00 53.00 0.9K
15:44 53.00 53.00 52.98 52.98 3.3K
15:45 52.98 52.98 52.98 52.98 0.9K
15:46 52.97 52.97 52.96 52.96 2.1K
15:47 52.96 52.96 52.92 52.92 2.2K
15:48 52.92 52.93 52.92 52.93 1.4K
15:49 52.91 52.93 52.91 52.93 1.1K
15:50 52.94 52.96 52.89 52.89 4.9K
15:51 52.90 52.91 52.90 52.91 2.0K
15:52 52.91 52.94 52.91 52.94 3.8K
15:53 52.93 52.96 52.93 52.96 3.4K
15:54 52.98 53.00 52.98 52.99 19.0K
15:55 52.95 52.95 52.89 52.94 9.2K
15:56 52.93 52.93 52.90 52.90 5.5K
15:57 52.94 52.96 52.93 52.94 6.9K
15:58 52.93 52.94 52.90 52.90 11.2K
15:59 52.90 52.90 52.84 52.84 107.3K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 52.80 53.17 52.09 53.10 0.6M
2025-09-29 53.13 53.32 52.57 52.89 0.5M
2025-09-26 52.70 53.34 52.30 52.84 0.5M
2025-09-25 53.39 53.48 52.20 52.48 0.5M
2025-09-24 54.33 55.02 53.51 53.81 0.4M
2025-09-23 54.78 55.28 54.16 54.37 0.6M
2025-09-22 52.94 55.11 52.60 54.73 0.7M
2025-09-19 55.43 55.44 52.76 53.01 1.6M
2025-09-18 55.00 55.67 54.73 55.10 0.5M
2025-09-17 55.16 56.05 54.62 54.84 0.6M
2025-09-16 54.18 54.82 54.01 54.67 0.5M
2025-09-15 54.57 54.94 54.35 54.36 0.5M
2025-09-12 55.00 55.15 53.91 54.29 0.4M
2025-09-11 53.92 55.28 53.66 55.09 0.5M
2025-09-10 55.52 55.75 53.62 53.66 0.8M
2025-09-09 55.21 55.31 53.99 54.59 0.6M
2025-09-08 53.45 54.67 53.03 54.43 0.9M
2025-09-05 53.60 54.47 53.09 53.61 0.8M
2025-09-04 52.08 53.40 51.35 53.07 0.8M
2025-09-03 53.78 54.22 52.49 52.61 0.9M
2025-09-02 53.81 54.49 53.57 53.95 0.8M
2025-08-29 54.38 54.90 54.15 54.37 0.5M
2025-08-28 54.73 55.05 54.17 54.24 0.5M
2025-08-27 53.27 54.91 53.00 54.68 0.7M
2025-08-26 53.00 53.61 52.67 52.91 0.8M
2025-08-25 53.02 53.77 52.72 53.01 1.0M
2025-08-22 52.80 54.14 52.53 53.98 1.1M
2025-08-21 51.87 52.92 51.70 52.85 1.0M
2025-08-20 51.80 52.39 51.50 52.23 0.7M
2025-08-19 51.58 52.30 51.28 51.86 0.6M
2025-08-18 50.97 51.79 50.81 51.48 0.8M
2025-08-15 50.54 51.57 50.49 50.83 1.2M
2025-08-14 51.20 51.51 50.17 50.37 0.8M
2025-08-13 49.69 51.36 49.58 51.26 1.5M
2025-08-12 48.52 49.71 48.29 49.34 1.2M
2025-08-11 48.08 49.17 47.94 48.05 1.0M
2025-08-08 50.55 50.55 48.28 48.35 1.0M
2025-08-07 52.60 53.00 49.60 50.50 1.3M
2025-08-06 54.22 54.31 51.39 52.00 2.0M
2025-08-05 53.70 54.60 53.23 54.43 1.4M
2025-08-04 53.10 53.80 52.99 53.50 0.6M
2025-08-01 53.65 53.65 52.08 52.93 0.6M
2025-07-31 55.07 55.35 53.72 53.78 0.6M
2025-07-30 55.96 56.24 54.97 55.15 0.5M
2025-07-29 56.90 57.55 55.75 55.75 0.8M
2025-07-28 56.01 56.78 55.65 55.70 0.3M
2025-07-25 56.59 57.01 55.94 56.00 0.4M
2025-07-24 56.83 57.13 56.46 56.51 0.3M
2025-07-23 57.27 57.77 56.70 57.15 0.4M
2025-07-22 56.46 57.99 56.11 57.05 0.6M
2025-07-21 56.82 56.94 56.11 56.34 0.4M
2025-07-18 56.39 56.58 55.54 56.56 0.5M
2025-07-17 55.26 55.99 55.22 55.93 0.4M
2025-07-16 54.62 55.44 54.46 55.01 0.6M
2025-07-15 54.89 55.18 54.15 54.17 0.8M
2025-07-14 53.79 55.09 53.40 54.74 0.5M
2025-07-11 55.81 55.81 53.47 53.65 0.6M
2025-07-10 56.58 57.17 55.96 56.01 0.5M
2025-07-09 57.47 57.52 55.97 56.63 0.5M
2025-07-08 57.21 58.00 56.99 57.44 0.8M
2025-07-07 57.60 58.20 56.99 57.16 0.5M
2025-07-03 57.41 58.32 56.68 57.81 0.3M
2025-07-02 57.16 57.68 56.10 56.96 0.7M
2025-07-01 56.16 57.93 56.16 57.45 0.7M
2025-06-30 57.07 57.44 56.19 56.62 0.8M
2025-06-27 56.62 56.78 55.80 56.64 1.6M
2025-06-26 56.32 56.62 55.60 56.53 0.6M
2025-06-25 56.55 57.11 55.92 56.17 0.7M
2025-06-24 56.85 57.10 55.83 56.74 0.8M
2025-06-23 54.76 56.51 54.25 56.37 0.8M
2025-06-20 55.23 55.52 53.99 54.78 1.1M
2025-06-18 55.00 55.36 54.47 54.96 0.8M
2025-06-17 54.81 55.87 54.81 54.98 0.6M
2025-06-16 54.49 55.84 54.49 55.33 0.7M
2025-06-13 54.90 55.30 53.99 54.06 0.8M
2025-06-12 56.62 57.29 55.34 55.77 0.6M
2025-06-11 55.95 56.75 55.43 56.63 0.9M
2025-06-10 57.28 57.38 55.84 56.00 0.5M
2025-06-09 57.55 57.97 57.16 57.30 0.5M
2025-06-06 58.52 58.70 57.02 57.35 1.4M
2025-06-05 58.05 59.43 57.98 58.22 1.2M
2025-06-04 57.40 58.47 57.31 58.05 0.8M
2025-06-03 55.53 57.74 55.25 57.59 1.0M
2025-06-02 55.97 56.49 55.22 55.76 0.6M
2025-05-30 54.88 55.99 54.77 55.93 1.0M
2025-05-29 55.10 55.33 54.70 55.32 0.5M
2025-05-28 55.20 55.44 54.77 55.05 0.5M
2025-05-27 54.85 55.24 54.31 55.19 0.5M
2025-05-23 53.41 54.45 53.37 54.16 0.5M
2025-05-22 53.86 54.91 53.65 54.46 0.8M
2025-05-21 54.65 55.06 53.85 53.94 0.6M
2025-05-20 54.71 55.48 54.63 55.43 0.4M
2025-05-19 54.79 55.57 54.42 54.87 0.4M
2025-05-16 54.83 55.69 54.66 55.54 0.3M
2025-05-15 55.00 55.32 54.15 55.04 0.3M
2025-05-14 54.83 55.69 54.65 55.00 0.7M
2025-05-13 55.00 55.45 54.36 55.16 0.7M
2025-05-12 54.32 55.20 53.98 54.91 1.0M
2025-05-09 53.00 53.92 52.86 53.23 0.8M
2025-05-08 50.67 53.32 50.47 52.96 1.3M
2025-05-07 49.30 50.92 48.43 50.67 1.5M
2025-05-06 46.43 47.28 46.37 46.65 1.0M
2025-05-05 46.63 48.04 46.63 47.15 0.9M
2025-05-02 47.91 47.91 46.71 47.27 0.5M
2025-05-01 47.58 47.96 47.17 47.33 0.4M
2025-04-30 47.13 47.33 46.56 47.23 0.6M
2025-04-29 46.90 48.07 46.85 47.80 0.6M
2025-04-28 47.09 47.69 46.70 46.85 0.4M
2025-04-25 46.83 47.31 46.48 47.22 0.5M
2025-04-24 45.70 46.97 45.67 46.86 0.5M
2025-04-23 46.78 46.90 45.12 45.56 0.6M
2025-04-22 44.00 45.11 43.85 45.06 0.5M
2025-04-21 44.08 44.85 43.17 43.48 0.5M
2025-04-17 44.62 45.00 44.11 44.44 0.4M
2025-04-16 44.85 45.47 44.13 44.62 0.5M
2025-04-15 45.95 46.37 45.18 45.24 0.5M
2025-04-14 46.28 46.28 44.49 46.05 0.9M
2025-04-11 44.93 45.87 43.53 45.59 0.8M
2025-04-10 45.13 45.51 43.31 45.25 0.9M
2025-04-09 41.76 46.33 41.00 46.13 1.2M
2025-04-08 43.64 44.08 41.75 42.27 1.4M
2025-04-07 41.97 44.21 40.82 42.83 1.8M
2025-04-04 44.90 45.20 43.02 44.10 1.3M
2025-04-03 47.52 48.44 45.97 46.08 0.9M
2025-04-02 48.30 49.89 48.30 49.44 0.5M
2025-04-01 48.73 49.58 48.35 49.13 0.5M
2025-03-31 48.45 48.86 47.82 48.42 0.7M
2025-03-28 50.12 50.12 48.17 48.81 0.4M
2025-03-27 50.32 50.85 49.95 50.19 0.4M
2025-03-26 50.65 51.06 50.06 50.52 0.4M
2025-03-25 50.50 50.87 50.11 50.66 0.5M
2025-03-24 50.85 51.28 50.18 50.29 0.7M
2025-03-21 49.48 50.39 49.40 50.29 1.3M
2025-03-20 49.44 50.69 49.44 49.78 0.5M
2025-03-19 49.39 50.31 49.32 50.16 0.5M
2025-03-18 48.93 50.25 48.93 49.58 0.8M
2025-03-17 49.77 50.51 48.77 49.18 0.7M
2025-03-14 48.08 49.98 47.68 49.89 0.9M
2025-03-13 47.94 47.99 47.12 47.46 0.6M
2025-03-12 48.39 48.54 46.88 48.20 0.7M
2025-03-11 48.37 48.89 47.65 48.05 0.7M
2025-03-10 48.80 49.61 48.38 48.45 0.8M
2025-03-07 48.50 49.41 47.70 48.88 0.7M
2025-03-06 47.60 49.07 47.23 48.87 1.1M
2025-03-05 47.97 48.49 47.83 47.97 0.5M
2025-03-04 47.68 48.49 47.08 47.96 1.0M
2025-03-03 48.22 49.08 47.88 48.03 0.7M
2025-02-28 49.04 49.04 47.69 48.30 0.7M
2025-02-27 49.07 49.60 48.25 48.27 0.8M
2025-02-26 49.65 50.32 48.73 48.99 0.9M
2025-02-25 49.34 50.00 48.18 49.26 1.0M
2025-02-24 49.22 49.57 48.20 49.11 0.8M
2025-02-21 49.67 49.86 48.89 49.10 1.7M
2025-02-20 50.06 50.08 48.75 49.32 1.1M
2025-02-19 51.24 51.36 49.85 49.96 1.2M
2025-02-18 51.38 52.11 51.20 51.61 1.0M
2025-02-14 52.40 53.02 51.25 51.37 0.9M
2025-02-13 52.33 52.55 51.22 52.26 1.2M
2025-02-12 54.05 55.19 51.60 51.94 4.3M
2025-02-11 63.99 64.92 62.98 63.40 0.8M
2025-02-10 65.06 65.51 63.57 64.41 0.9M
2025-02-07 65.13 65.49 63.83 64.63 0.5M
2025-02-06 65.90 66.02 64.82 65.13 0.4M
2025-02-05 64.68 65.79 64.62 65.64 0.4M
2025-02-04 63.71 64.67 63.68 64.57 0.5M
2025-02-03 62.26 63.76 61.84 63.60 0.4M
2025-01-31 63.72 64.37 63.17 63.85 0.6M
2025-01-30 66.25 66.25 63.28 63.44 0.9M
2025-01-29 64.81 64.81 62.85 62.89 0.5M
2025-01-28 61.55 65.14 61.53 64.90 1.0M
2025-01-27 60.19 63.39 60.03 61.72 0.5M
2025-01-24 60.56 61.02 59.86 60.46 0.4M
2025-01-23 58.98 60.53 58.76 60.45 0.3M
2025-01-22 61.26 61.38 58.82 59.70 0.6M
2025-01-21 60.14 61.29 60.00 61.20 0.5M
2025-01-17 60.79 60.90 59.47 59.65 0.4M
2025-01-16 59.66 60.25 59.15 60.01 0.7M
2025-01-15 59.54 59.94 57.94 58.67 0.4M
2025-01-14 56.78 58.43 56.21 58.21 0.6M
2025-01-13 55.01 56.49 55.00 56.42 0.7M
2025-01-10 56.20 56.40 55.27 55.66 0.5M
2025-01-08 57.34 57.68 56.84 57.09 0.5M
2025-01-07 58.99 59.11 57.46 57.75 0.6M
2025-01-06 60.68 61.41 58.31 58.95 0.8M
2025-01-03 60.87 61.66 60.57 61.64 0.4M
2025-01-02 61.00 61.27 59.77 60.33 0.4M