Chimera Investment

CIM
🏛️ usa →
13.50
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 13.61 13.64 13.61 13.64 21.3K
09:32 13.63 13.67 13.63 13.65 3.7K
09:33 13.66 13.66 13.66 13.66 0.1K
09:34 13.67 13.67 13.67 13.67 3.6K
09:35 13.65 13.69 13.65 13.68 10.2K
09:36 13.69 13.69 13.69 13.69 0.1K
09:37 13.68 13.69 13.68 13.69 0.6K
09:38 13.69 13.70 13.69 13.70 1.6K
09:39 13.68 13.68 13.67 13.67 5.1K
09:41 13.67 13.67 13.66 13.66 2.1K
09:42 13.63 13.63 13.62 13.62 3.2K
09:44 13.61 13.63 13.61 13.63 5.1K
09:46 13.64 13.64 13.64 13.64 5.6K
09:47 13.66 13.66 13.66 13.66 1.3K
09:48 13.67 13.67 13.67 13.67 1.0K
09:49 13.69 13.69 13.68 13.68 1.2K
09:51 13.69 13.69 13.69 13.69 0.3K
09:52 13.68 13.68 13.68 13.68 0.9K
09:53 13.69 13.69 13.68 13.68 1.0K
09:54 13.69 13.69 13.69 13.69 0.6K
09:55 13.69 13.69 13.69 13.69 0.7K
09:56 13.68 13.69 13.68 13.69 1.0K
09:57 13.70 13.70 13.70 13.70 0.6K
09:58 13.70 13.70 13.68 13.70 4.0K
09:59 13.69 13.71 13.69 13.71 1.5K
10:00 13.72 13.72 13.72 13.72 1.7K
10:02 13.70 13.71 13.70 13.71 1.5K
10:04 13.70 13.70 13.69 13.69 0.9K
10:05 13.71 13.71 13.71 13.71 0.5K
10:06 13.70 13.70 13.69 13.69 1.0K
10:07 13.68 13.68 13.68 13.68 0.4K
10:08 13.70 13.70 13.70 13.70 2.5K
10:09 13.71 13.71 13.71 13.71 0.5K
10:10 13.72 13.73 13.72 13.73 0.9K
10:11 13.74 13.74 13.74 13.74 4.3K
10:12 13.73 13.73 13.73 13.73 0.7K
10:13 13.73 13.73 13.73 13.73 6.0K
10:14 13.74 13.74 13.73 13.73 1.0K
10:15 13.73 13.75 13.73 13.75 1.9K
10:16 13.74 13.74 13.71 13.71 3.0K
10:17 13.71 13.71 13.71 13.71 0.3K
10:18 13.71 13.71 13.71 13.71 0.6K
10:19 13.72 13.73 13.71 13.73 2.2K
10:20 13.73 13.73 13.72 13.72 0.7K
10:21 13.73 13.73 13.73 13.73 0.7K
10:22 13.73 13.73 13.72 13.73 1.9K
10:23 13.72 13.73 13.72 13.73 0.5K
10:24 13.73 13.73 13.73 13.73 0.4K
10:25 13.73 13.73 13.73 13.73 0.6K
10:26 13.74 13.74 13.73 13.74 1.8K
10:27 13.74 13.74 13.74 13.74 0.5K
10:28 13.74 13.74 13.73 13.74 1.4K
10:29 13.75 13.75 13.75 13.75 0.4K
10:30 13.75 13.75 13.75 13.75 0.7K
10:31 13.75 13.75 13.74 13.74 1.7K
10:32 13.74 13.74 13.74 13.74 1.1K
10:33 13.74 13.74 13.74 13.74 1.2K
10:34 13.72 13.72 13.72 13.72 0.5K
10:35 13.71 13.71 13.71 13.71 0.2K
10:36 13.73 13.73 13.73 13.73 1.2K
10:37 13.72 13.72 13.72 13.72 0.3K
10:38 13.72 13.72 13.68 13.68 11.7K
10:39 13.68 13.68 13.68 13.68 0.5K
10:40 13.69 13.71 13.69 13.71 3.6K
10:41 13.68 13.68 13.68 13.68 14.9K
10:42 13.69 13.69 13.68 13.69 2.0K
10:43 13.70 13.70 13.70 13.70 2.3K
10:44 13.70 13.70 13.70 13.70 1.7K
10:45 13.71 13.71 13.69 13.69 1.4K
10:46 13.70 13.70 13.70 13.70 0.7K
10:47 13.70 13.71 13.70 13.71 1.2K
10:48 13.70 13.70 13.70 13.70 1.2K
10:49 13.71 13.71 13.70 13.70 1.6K
10:50 13.69 13.69 13.69 13.69 1.5K
10:51 13.69 13.69 13.69 13.69 0.8K
10:52 13.69 13.70 13.69 13.70 2.6K
10:53 13.69 13.69 13.68 13.69 1.0K
10:54 13.69 13.69 13.69 13.69 1.9K
10:55 13.69 13.69 13.68 13.68 1.3K
10:56 13.69 13.69 13.69 13.69 0.3K
10:57 13.67 13.67 13.66 13.66 21.6K
10:58 13.66 13.66 13.66 13.66 1.8K
10:59 13.65 13.66 13.65 13.66 1.3K
11:00 13.66 13.66 13.66 13.66 1.9K
11:01 13.66 13.66 13.64 13.64 2.9K
11:04 13.64 13.64 13.64 13.64 1.8K
11:05 13.63 13.64 13.63 13.63 1.7K
11:06 13.63 13.64 13.63 13.64 1.6K
11:07 13.63 13.63 13.62 13.62 0.6K
11:08 13.63 13.64 13.63 13.63 0.6K
11:09 13.63 13.63 13.63 13.63 0.8K
11:10 13.63 13.64 13.63 13.64 1.4K
11:11 13.64 13.65 13.64 13.65 2.0K
11:12 13.65 13.65 13.65 13.65 2.4K
11:13 13.65 13.65 13.65 13.65 2.4K
11:14 13.64 13.65 13.64 13.65 1.5K
11:15 13.65 13.65 13.65 13.65 0.6K
11:16 13.66 13.66 13.65 13.65 2.0K
11:17 13.66 13.66 13.66 13.66 1.9K
11:19 13.66 13.66 13.66 13.66 0.3K
11:20 13.66 13.66 13.66 13.66 1.1K
11:21 13.66 13.67 13.66 13.67 2.8K
11:22 13.67 13.67 13.67 13.67 0.2K
11:23 13.67 13.68 13.67 13.68 0.9K
11:25 13.69 13.69 13.68 13.69 1.1K
11:26 13.68 13.68 13.68 13.68 24.3K
11:27 13.68 13.69 13.68 13.69 0.7K
11:28 13.67 13.68 13.63 13.64 18.7K
11:29 13.65 13.65 13.65 13.65 0.6K
11:31 13.65 13.65 13.65 13.65 0.4K
11:32 13.65 13.65 13.65 13.65 0.9K
11:33 13.65 13.65 13.64 13.64 1.1K
11:34 13.64 13.64 13.63 13.64 1.7K
11:35 13.64 13.64 13.63 13.64 1.2K
11:36 13.63 13.63 13.63 13.63 0.9K
11:37 13.63 13.63 13.63 13.63 0.8K
11:38 13.63 13.63 13.63 13.63 1.5K
11:39 13.63 13.64 13.63 13.64 2.0K
11:40 13.64 13.64 13.63 13.63 1.9K
11:41 13.63 13.63 13.63 13.63 3.3K
11:42 13.64 13.65 13.64 13.65 3.1K
11:43 13.68 13.70 13.68 13.70 7.7K
11:44 13.70 13.70 13.70 13.70 0.2K
11:45 13.70 13.70 13.70 13.70 0.6K
11:46 13.70 13.70 13.70 13.70 0.6K
11:47 13.70 13.71 13.70 13.71 2.2K
11:48 13.72 13.72 13.71 13.71 3.5K
11:49 13.71 13.71 13.71 13.71 0.8K
11:50 13.71 13.71 13.71 13.71 0.6K
11:51 13.71 13.71 13.71 13.71 0.7K
11:52 13.71 13.71 13.71 13.71 0.6K
11:53 13.71 13.71 13.71 13.71 1.2K
11:54 13.70 13.70 13.70 13.70 6.3K
11:55 13.69 13.69 13.69 13.69 0.3K
11:56 13.69 13.70 13.69 13.70 6.8K
11:57 13.71 13.71 13.71 13.71 0.9K
11:58 13.70 13.70 13.69 13.69 1.7K
11:59 13.69 13.70 13.69 13.69 3.7K
12:01 13.70 13.70 13.70 13.70 0.1K
12:02 13.70 13.70 13.70 13.70 0.7K
12:03 13.71 13.71 13.71 13.71 0.5K
12:04 13.71 13.71 13.68 13.68 2.9K
12:05 13.68 13.68 13.66 13.66 0.7K
12:06 13.66 13.68 13.66 13.68 2.2K
12:07 13.67 13.67 13.67 13.67 0.8K
12:08 13.67 13.67 13.67 13.67 0.8K
12:09 13.68 13.68 13.68 13.68 0.9K
12:10 13.68 13.68 13.67 13.67 1.0K
12:11 13.67 13.67 13.67 13.67 0.7K
12:12 13.68 13.68 13.68 13.68 1.2K
12:13 13.68 13.68 13.68 13.68 0.1K
12:14 13.68 13.68 13.68 13.68 0.8K
12:15 13.68 13.68 13.68 13.68 1.2K
12:16 13.68 13.68 13.68 13.68 0.5K
12:17 13.68 13.68 13.67 13.68 1.8K
12:18 13.68 13.68 13.68 13.68 0.5K
12:19 13.69 13.69 13.69 13.69 1.0K
12:20 13.69 13.69 13.69 13.69 0.5K
12:21 13.70 13.70 13.69 13.69 0.6K
12:22 13.70 13.70 13.69 13.69 6.0K
12:23 13.69 13.69 13.69 13.69 0.5K
12:24 13.69 13.69 13.69 13.69 0.8K
12:25 13.68 13.68 13.68 13.68 2.7K
12:26 13.68 13.68 13.68 13.68 0.2K
12:27 13.68 13.69 13.68 13.69 2.3K
12:28 13.70 13.70 13.69 13.69 1.0K
12:29 13.70 13.70 13.70 13.70 0.5K
12:30 13.70 13.70 13.70 13.70 0.4K
12:31 13.70 13.71 13.70 13.71 5.8K
12:32 13.71 13.71 13.71 13.71 0.6K
12:34 13.71 13.71 13.71 13.71 0.6K
12:35 13.71 13.72 13.71 13.72 2.2K
12:37 13.71 13.72 13.71 13.72 0.8K
12:38 13.73 13.73 13.73 13.73 2.4K
12:39 13.73 13.73 13.73 13.73 0.3K
12:40 13.73 13.73 13.73 13.73 0.7K
12:41 13.72 13.73 13.72 13.73 1.9K
12:43 13.73 13.73 13.73 13.73 2.9K
12:44 13.74 13.74 13.74 13.74 0.5K
12:45 13.75 13.75 13.75 13.75 0.7K
12:46 13.75 13.75 13.75 13.75 0.7K
12:47 13.75 13.76 13.75 13.76 2.1K
12:48 13.75 13.75 13.75 13.75 1.2K
12:49 13.74 13.74 13.74 13.74 1.0K
12:50 13.74 13.74 13.74 13.74 0.8K
12:51 13.74 13.74 13.74 13.74 0.9K
12:52 13.75 13.75 13.75 13.75 1.1K
12:53 13.75 13.75 13.75 13.75 0.6K
12:54 13.75 13.75 13.75 13.75 0.4K
12:55 13.75 13.75 13.75 13.75 0.7K
12:56 13.75 13.75 13.75 13.75 0.6K
12:57 13.76 13.76 13.76 13.76 1.2K
12:58 13.76 13.76 13.76 13.76 1.7K
12:59 13.77 13.78 13.77 13.78 2.2K
13:00 13.77 13.77 13.76 13.77 7.5K
13:01 13.78 13.79 13.78 13.79 1.6K
13:02 13.79 13.79 13.79 13.79 0.5K
13:03 13.79 13.79 13.79 13.79 1.6K
13:04 13.81 13.81 13.81 13.81 0.7K
13:05 13.81 13.81 13.80 13.80 3.5K
13:07 13.81 13.81 13.81 13.81 0.3K
13:08 13.80 13.81 13.80 13.81 1.7K
13:09 13.82 13.82 13.82 13.82 1.7K
13:10 13.83 13.83 13.83 13.83 0.3K
13:11 13.83 13.83 13.81 13.83 1.0K
13:12 13.83 13.83 13.81 13.82 1.5K
13:13 13.82 13.82 13.80 13.81 3.7K
13:14 13.81 13.81 13.81 13.81 0.5K
13:15 13.81 13.81 13.81 13.81 0.4K
13:16 13.81 13.81 13.81 13.81 0.9K
13:17 13.81 13.81 13.81 13.81 0.3K
13:18 13.81 13.83 13.81 13.83 4.7K
13:19 13.82 13.82 13.82 13.82 4.3K
13:20 13.83 13.84 13.83 13.84 3.2K
13:21 13.84 13.84 13.84 13.84 4.0K
13:22 13.84 13.84 13.84 13.84 0.4K
13:23 13.83 13.83 13.83 13.83 4.4K
13:24 13.83 13.83 13.83 13.83 0.7K
13:25 13.83 13.83 13.82 13.83 0.8K
13:26 13.83 13.83 13.83 13.83 1.4K
13:27 13.83 13.83 13.83 13.83 0.7K
13:28 13.83 13.83 13.83 13.83 0.3K
13:29 13.83 13.83 13.83 13.83 0.7K
13:30 13.83 13.83 13.82 13.83 1.1K
13:31 13.83 13.83 13.83 13.83 0.3K
13:32 13.83 13.84 13.83 13.84 1.7K
13:33 13.84 13.84 13.84 13.84 1.3K
13:35 13.84 13.84 13.84 13.84 2.2K
13:36 13.84 13.84 13.84 13.84 1.7K
13:37 13.84 13.84 13.84 13.84 0.3K
13:38 13.84 13.84 13.84 13.84 1.3K
13:40 13.84 13.84 13.84 13.84 0.9K
13:41 13.84 13.84 13.84 13.84 0.7K
13:42 13.84 13.84 13.84 13.84 0.6K
13:43 13.84 13.84 13.83 13.83 3.9K
13:45 13.83 13.83 13.83 13.83 0.3K
13:46 13.83 13.83 13.82 13.82 1.9K
13:47 13.81 13.81 13.81 13.81 1.0K
13:48 13.82 13.82 13.82 13.82 0.7K
13:49 13.82 13.82 13.82 13.82 0.4K
13:50 13.81 13.81 13.81 13.81 0.9K
13:51 13.82 13.82 13.82 13.82 0.5K
13:52 13.82 13.82 13.82 13.82 1.2K
13:54 13.83 13.83 13.83 13.83 0.6K
13:55 13.83 13.83 13.83 13.83 0.5K
13:56 13.82 13.83 13.82 13.83 0.8K
13:57 13.83 13.83 13.83 13.83 1.2K
13:58 13.83 13.83 13.83 13.83 0.6K
13:59 13.83 13.83 13.83 13.83 1.7K
14:00 13.83 13.83 13.82 13.83 1.0K
14:01 13.83 13.83 13.83 13.83 0.6K
14:02 13.83 13.83 13.82 13.82 8.2K
14:04 13.81 13.81 13.81 13.81 1.0K
14:05 13.81 13.81 13.81 13.81 1.1K
14:06 13.81 13.81 13.81 13.81 1.2K
14:07 13.82 13.82 13.82 13.82 0.9K
14:08 13.82 13.82 13.82 13.82 1.4K
14:10 13.80 13.80 13.80 13.80 1.5K
14:11 13.81 13.81 13.81 13.81 0.6K
14:12 13.82 13.82 13.82 13.82 0.7K
14:13 13.82 13.82 13.81 13.82 0.8K
14:14 13.80 13.81 13.80 13.81 2.5K
14:15 13.81 13.81 13.81 13.81 0.6K
14:16 13.80 13.80 13.80 13.80 6.4K
14:17 13.79 13.80 13.79 13.80 2.3K
14:18 13.80 13.80 13.80 13.80 1.4K
14:19 13.80 13.80 13.80 13.80 0.4K
14:20 13.80 13.80 13.80 13.80 1.1K
14:21 13.79 13.79 13.77 13.77 2.0K
14:22 13.78 13.78 13.78 13.78 1.2K
14:23 13.78 13.78 13.78 13.78 1.1K
14:25 13.78 13.78 13.77 13.77 1.7K
14:26 13.76 13.76 13.75 13.75 0.5K
14:27 13.76 13.76 13.76 13.76 0.5K
14:28 13.76 13.77 13.76 13.77 3.6K
14:29 13.77 13.77 13.76 13.76 1.5K
14:31 13.74 13.76 13.74 13.75 4.7K
14:32 13.75 13.75 13.75 13.75 1.7K
14:33 13.76 13.76 13.75 13.75 0.7K
14:34 13.75 13.76 13.75 13.76 0.7K
14:35 13.76 13.76 13.76 13.76 0.4K
14:36 13.76 13.76 13.76 13.76 1.2K
14:37 13.77 13.77 13.77 13.77 0.5K
14:38 13.77 13.77 13.77 13.77 1.1K
14:39 13.77 13.77 13.77 13.77 0.4K
14:40 13.77 13.77 13.77 13.77 0.5K
14:41 13.77 13.77 13.77 13.77 1.9K
14:42 13.77 13.77 13.77 13.77 0.4K
14:43 13.77 13.77 13.77 13.77 0.4K
14:44 13.77 13.77 13.77 13.77 0.8K
14:45 13.77 13.77 13.77 13.77 0.7K
14:46 13.76 13.76 13.76 13.76 3.3K
14:47 13.76 13.77 13.76 13.77 6.3K
14:48 13.77 13.77 13.77 13.77 1.6K
14:50 13.78 13.78 13.78 13.78 0.6K
14:51 13.78 13.78 13.78 13.78 1.0K
14:52 13.78 13.78 13.78 13.78 0.6K
14:53 13.78 13.78 13.78 13.78 0.4K
14:54 13.77 13.78 13.77 13.78 3.1K
14:55 13.79 13.79 13.79 13.79 0.5K
14:56 13.79 13.79 13.79 13.79 0.8K
14:57 13.79 13.79 13.79 13.79 0.3K
14:58 13.79 13.80 13.79 13.80 3.4K
14:59 13.81 13.81 13.81 13.81 2.8K
15:00 13.79 13.79 13.79 13.79 4.6K
15:01 13.79 13.79 13.77 13.77 4.5K
15:02 13.77 13.77 13.76 13.76 5.6K
15:04 13.75 13.75 13.74 13.74 0.4K
15:05 13.74 13.74 13.74 13.74 0.8K
15:06 13.74 13.74 13.74 13.74 0.7K
15:07 13.74 13.74 13.74 13.74 2.0K
15:08 13.74 13.74 13.73 13.73 1.3K
15:09 13.73 13.74 13.73 13.74 0.5K
15:10 13.74 13.74 13.74 13.74 0.7K
15:11 13.74 13.74 13.73 13.73 0.5K
15:12 13.74 13.74 13.73 13.73 2.5K
15:13 13.72 13.73 13.72 13.73 1.4K
15:14 13.72 13.73 13.72 13.73 0.3K
15:15 13.73 13.73 13.73 13.73 2.6K
15:16 13.73 13.73 13.73 13.73 0.8K
15:17 13.73 13.73 13.73 13.73 0.7K
15:18 13.73 13.73 13.72 13.72 1.3K
15:19 13.72 13.72 13.72 13.72 1.0K
15:20 13.70 13.70 13.70 13.70 5.0K
15:21 13.70 13.70 13.70 13.70 0.6K
15:22 13.71 13.71 13.71 13.71 0.5K
15:23 13.71 13.71 13.71 13.71 1.4K
15:24 13.71 13.71 13.71 13.71 1.5K
15:25 13.71 13.71 13.71 13.71 0.6K
15:26 13.71 13.71 13.71 13.71 0.4K
15:27 13.71 13.71 13.69 13.69 3.6K
15:28 13.70 13.70 13.69 13.69 1.7K
15:29 13.69 13.69 13.69 13.69 1.0K
15:30 13.69 13.69 13.68 13.68 1.3K
15:31 13.69 13.69 13.69 13.69 0.5K
15:32 13.68 13.69 13.68 13.69 1.7K
15:33 13.69 13.69 13.68 13.68 2.5K
15:34 13.68 13.68 13.68 13.68 3.0K
15:35 13.67 13.67 13.67 13.67 2.7K
15:36 13.69 13.69 13.69 13.69 2.2K
15:37 13.69 13.70 13.69 13.70 2.7K
15:38 13.69 13.69 13.68 13.68 1.8K
15:39 13.69 13.70 13.69 13.70 2.0K
15:40 13.71 13.71 13.71 13.71 0.7K
15:41 13.71 13.71 13.71 13.71 1.0K
15:42 13.71 13.72 13.71 13.72 7.6K
15:43 13.73 13.73 13.73 13.73 0.7K
15:44 13.73 13.73 13.73 13.73 1.1K
15:45 13.73 13.73 13.73 13.73 0.6K
15:46 13.71 13.72 13.71 13.72 5.8K
15:47 13.72 13.72 13.71 13.71 3.9K
15:49 13.70 13.70 13.70 13.70 6.1K
15:51 13.71 13.71 13.71 13.71 3.0K
15:52 13.72 13.72 13.72 13.72 1.2K
15:53 13.72 13.72 13.72 13.72 4.5K
15:55 13.72 13.73 13.72 13.73 12.0K
15:56 13.73 13.73 13.71 13.71 7.6K
15:57 13.71 13.71 13.70 13.71 8.6K
15:58 13.70 13.71 13.69 13.71 15.1K
15:59 13.71 13.71 13.69 13.69 134.6K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 13.70 13.70 13.40 13.50 0.9M
2025-09-26 13.66 13.75 13.62 13.68 0.6M
2025-09-25 13.65 13.69 13.54 13.66 0.5M
2025-09-24 13.70 13.85 13.61 13.69 0.9M
2025-09-23 13.71 13.84 13.69 13.72 0.7M
2025-09-22 13.98 14.02 13.70 13.70 0.9M
2025-09-19 14.11 14.22 13.97 13.99 1.3M
2025-09-18 14.05 14.11 13.88 14.04 0.5M
2025-09-17 13.99 14.31 13.95 13.99 0.6M
2025-09-16 14.24 14.24 13.95 13.98 0.6M
2025-09-15 14.27 14.30 14.11 14.23 0.5M
2025-09-12 14.40 14.40 14.15 14.17 0.5M
2025-09-11 14.52 14.62 14.27 14.43 0.6M
2025-09-10 14.50 14.58 14.36 14.47 0.5M
2025-09-09 14.57 14.67 14.47 14.51 0.5M
2025-09-08 14.72 14.80 14.56 14.64 0.8M
2025-09-05 14.75 14.88 14.58 14.74 0.5M
2025-09-04 14.24 14.68 14.23 14.67 0.7M
2025-09-03 13.96 14.20 13.96 14.19 0.3M
2025-09-02 14.06 14.08 13.83 14.01 0.6M
2025-08-29 14.04 14.19 14.00 14.17 0.4M
2025-08-28 14.04 14.05 13.95 14.00 0.4M
2025-08-27 14.04 14.12 13.93 14.03 0.4M
2025-08-26 13.92 14.07 13.91 14.06 0.4M
2025-08-25 14.05 14.13 13.96 13.96 0.3M
2025-08-22 13.65 14.19 13.64 14.14 0.6M
2025-08-21 13.75 13.76 13.53 13.58 0.4M
2025-08-20 13.81 13.93 13.73 13.83 0.6M
2025-08-19 13.52 13.86 13.51 13.79 0.5M
2025-08-18 13.59 13.72 13.51 13.52 0.4M
2025-08-15 13.69 13.78 13.59 13.62 0.4M
2025-08-14 13.64 13.72 13.59 13.70 0.3M
2025-08-13 13.56 13.85 13.53 13.82 0.5M
2025-08-12 13.34 13.54 13.34 13.52 0.5M
2025-08-11 13.42 13.50 13.29 13.31 0.4M
2025-08-08 13.35 13.52 13.33 13.43 0.4M
2025-08-07 13.31 13.52 13.30 13.31 0.5M
2025-08-06 13.19 13.51 12.78 13.22 0.9M
2025-08-05 13.67 13.72 13.48 13.57 0.5M
2025-08-04 13.50 13.74 13.49 13.67 0.7M
2025-08-01 13.36 13.49 13.24 13.44 0.6M
2025-07-31 13.61 13.66 13.34 13.37 1.0M
2025-07-30 14.00 14.01 13.67 13.71 0.5M
2025-07-29 13.95 13.97 13.83 13.94 0.3M
2025-07-28 14.05 14.15 13.82 13.86 0.3M
2025-07-25 14.04 14.12 13.98 14.07 0.4M
2025-07-24 14.01 14.23 13.99 14.04 0.4M
2025-07-23 14.02 14.16 14.00 14.13 0.4M
2025-07-22 13.88 14.07 13.88 14.01 0.4M
2025-07-21 13.85 13.95 13.75 13.88 0.4M
2025-07-18 13.94 14.01 13.76 13.78 0.4M
2025-07-17 13.94 14.18 13.88 13.88 0.4M
2025-07-16 13.87 13.98 13.75 13.96 0.5M
2025-07-15 14.00 14.06 13.79 13.81 0.4M
2025-07-14 14.05 14.15 13.95 14.00 0.5M
2025-07-11 14.11 14.15 13.98 14.07 0.4M
2025-07-10 14.22 14.28 14.07 14.14 0.5M
2025-07-09 14.23 14.30 14.15 14.24 0.3M
2025-07-08 14.13 14.31 14.10 14.15 0.4M
2025-07-07 14.27 14.42 14.09 14.11 0.5M
2025-07-03 14.21 14.43 14.21 14.34 0.4M
2025-07-02 14.00 14.31 13.96 14.24 0.7M
2025-07-01 13.83 14.17 13.77 13.99 0.6M
2025-06-30 13.73 13.92 13.63 13.87 0.7M
2025-06-27 14.14 14.16 13.93 14.06 0.7M
2025-06-26 13.95 14.12 13.91 14.09 0.5M
2025-06-25 13.88 14.01 13.85 13.91 0.6M
2025-06-24 13.87 14.02 13.85 13.91 0.5M
2025-06-23 13.69 13.85 13.51 13.77 0.5M
2025-06-20 13.66 13.78 13.62 13.73 0.9M
2025-06-18 13.59 13.86 13.54 13.68 0.5M
2025-06-17 13.75 13.87 13.59 13.61 0.7M
2025-06-16 14.13 14.19 13.85 13.88 0.6M
2025-06-13 14.02 14.23 13.94 14.00 0.6M
2025-06-12 14.07 14.34 13.88 14.32 0.7M
2025-06-11 13.99 14.07 13.88 13.89 0.5M
2025-06-10 13.83 13.93 13.72 13.91 0.4M
2025-06-09 13.70 13.84 13.68 13.75 0.4M
2025-06-06 13.60 13.73 13.51 13.59 0.4M
2025-06-05 13.32 13.65 13.28 13.55 0.6M
2025-06-04 13.41 13.42 13.25 13.32 0.4M
2025-06-03 13.07 13.47 13.04 13.35 0.6M
2025-06-02 13.11 13.15 12.96 13.06 0.4M
2025-05-30 13.30 13.30 13.13 13.18 0.6M
2025-05-29 13.34 13.37 13.22 13.35 0.3M
2025-05-28 13.08 13.32 13.06 13.20 0.4M
2025-05-27 13.14 13.19 13.02 13.15 0.6M
2025-05-23 12.90 13.11 12.90 12.98 0.6M
2025-05-22 13.06 13.21 12.77 13.07 0.6M
2025-05-21 13.70 13.74 13.13 13.14 0.7M
2025-05-20 13.79 13.97 13.79 13.85 0.3M
2025-05-19 13.80 13.93 13.74 13.91 0.7M
2025-05-16 14.00 14.14 13.97 14.04 0.4M
2025-05-15 13.58 14.01 13.53 13.99 0.7M
2025-05-14 13.34 13.61 13.19 13.54 1.1M
2025-05-13 13.02 13.17 12.88 13.03 0.4M
2025-05-12 12.93 12.98 12.80 12.91 0.6M
2025-05-09 12.83 12.87 12.50 12.63 0.6M
2025-05-08 12.75 13.28 12.56 12.80 0.8M
2025-05-07 12.07 12.18 11.97 12.01 0.4M
2025-05-06 12.14 12.15 11.96 12.00 0.4M
2025-05-05 12.29 12.35 12.15 12.18 0.3M
2025-05-02 12.28 12.42 12.24 12.34 0.3M
2025-05-01 12.42 12.52 12.14 12.16 0.4M
2025-04-30 12.14 12.41 11.94 12.34 0.6M
2025-04-29 12.10 12.40 12.02 12.30 0.7M
2025-04-28 11.92 12.16 11.92 12.11 0.3M
2025-04-25 11.73 11.95 11.68 11.92 0.3M
2025-04-24 11.65 11.76 11.48 11.72 0.4M
2025-04-23 11.91 12.01 11.54 11.58 0.6M
2025-04-22 11.35 11.70 11.25 11.66 0.6M
2025-04-21 11.24 11.24 10.99 11.17 0.4M
2025-04-17 11.00 11.42 11.00 11.39 0.6M
2025-04-16 11.10 11.21 10.94 11.01 0.5M
2025-04-15 11.00 11.30 10.99 11.15 0.6M
2025-04-14 10.91 11.17 10.81 11.02 0.8M
2025-04-11 10.80 10.80 10.38 10.70 0.8M
2025-04-10 11.21 11.29 10.24 10.87 1.2M
2025-04-09 10.11 11.60 9.85 11.49 2.0M
2025-04-08 11.31 11.35 10.36 10.47 1.1M
2025-04-07 11.15 11.89 10.78 10.91 1.1M
2025-04-04 12.26 12.27 11.51 11.74 1.3M
2025-04-03 12.49 12.70 12.35 12.50 0.7M
2025-04-02 12.64 12.82 12.55 12.79 0.6M
2025-04-01 12.83 12.89 12.67 12.75 0.5M
2025-03-31 12.65 12.95 12.54 12.83 0.6M
2025-03-28 13.28 13.30 12.95 13.10 1.1M
2025-03-27 13.21 13.37 13.15 13.29 0.5M
2025-03-26 13.35 13.35 13.01 13.22 0.8M
2025-03-25 13.56 13.56 13.29 13.31 0.6M
2025-03-24 13.61 13.62 13.46 13.49 0.7M
2025-03-21 13.58 13.74 13.50 13.54 1.3M
2025-03-20 13.57 13.71 13.57 13.63 0.4M
2025-03-19 13.67 13.74 13.46 13.67 0.5M
2025-03-18 13.70 13.78 13.62 13.67 0.4M
2025-03-17 13.62 13.85 13.57 13.74 0.5M
2025-03-14 13.61 13.66 13.41 13.63 0.4M
2025-03-13 13.40 13.64 13.32 13.32 0.4M
2025-03-12 13.39 13.49 13.10 13.40 0.7M
2025-03-11 13.86 13.90 13.25 13.34 0.6M
2025-03-10 13.88 14.14 13.76 13.81 0.5M
2025-03-07 13.82 14.06 13.71 13.93 0.5M
2025-03-06 13.77 13.97 13.74 13.75 0.4M
2025-03-05 13.89 14.04 13.80 13.90 0.5M
2025-03-04 14.00 14.13 13.81 13.82 0.6M
2025-03-03 14.18 14.37 14.08 14.16 0.7M
2025-02-28 14.12 14.34 14.09 14.23 0.6M
2025-02-27 14.03 14.23 13.95 14.06 0.4M
2025-02-26 13.96 14.24 13.96 14.01 0.5M
2025-02-25 13.81 14.05 13.78 14.02 0.8M
2025-02-24 13.69 13.91 13.61 13.74 0.7M
2025-02-21 14.00 14.00 13.66 13.76 0.6M
2025-02-20 13.66 13.95 13.66 13.84 0.6M
2025-02-19 13.65 13.76 13.63 13.71 0.7M
2025-02-18 14.00 14.13 13.72 13.79 0.9M
2025-02-14 14.19 14.34 14.05 14.06 0.7M
2025-02-13 14.07 14.22 13.96 14.17 0.5M
2025-02-12 14.14 14.27 13.51 13.91 1.9M
2025-02-11 15.01 15.15 14.98 15.09 0.5M
2025-02-10 15.21 15.24 15.08 15.14 0.3M
2025-02-07 15.29 15.29 15.08 15.19 0.4M
2025-02-06 15.18 15.37 15.18 15.33 0.4M
2025-02-05 15.27 15.32 15.11 15.14 0.4M
2025-02-04 14.79 15.23 14.74 15.20 0.7M
2025-02-03 14.59 14.87 14.47 14.81 0.6M
2025-01-31 14.71 15.08 14.60 14.89 0.8M
2025-01-30 14.51 14.78 14.50 14.70 0.6M
2025-01-29 14.52 14.68 14.22 14.31 0.5M
2025-01-28 14.50 14.65 14.48 14.50 0.3M
2025-01-27 14.36 14.68 14.35 14.57 0.5M
2025-01-24 14.24 14.48 14.24 14.32 0.3M
2025-01-23 14.23 14.39 14.23 14.28 0.4M
2025-01-22 14.39 14.41 14.24 14.28 0.6M
2025-01-21 14.35 14.48 14.33 14.44 0.3M
2025-01-17 14.39 14.47 14.28 14.30 0.4M
2025-01-16 14.19 14.35 14.18 14.27 0.4M
2025-01-15 14.34 14.47 14.15 14.22 0.4M
2025-01-14 13.73 14.03 13.73 14.00 0.5M
2025-01-13 13.58 13.71 13.38 13.64 0.6M
2025-01-10 13.85 13.97 13.55 13.64 0.8M
2025-01-08 14.01 14.13 13.81 14.09 0.5M
2025-01-07 14.14 14.28 13.96 14.14 0.5M
2025-01-06 14.35 14.40 14.13 14.15 0.5M
2025-01-03 14.15 14.44 14.08 14.35 0.4M
2025-01-02 14.00 14.15 13.89 14.07 0.5M