Cinemark

CNK
🏛️ usa →
28.02
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 28.35 28.35 28.33 28.33 22.7K
09:31 28.36 28.61 28.35 28.61 21.2K
09:32 28.61 28.61 28.50 28.60 1.6K
09:33 28.51 28.53 28.42 28.50 1.2K
09:34 28.50 28.64 28.50 28.64 0.7K
09:35 28.50 28.62 28.43 28.62 2.6K
09:36 28.52 28.52 28.50 28.50 0.8K
09:37 28.61 28.61 28.44 28.51 2.4K
09:38 28.50 28.51 28.43 28.51 1.6K
09:39 28.51 28.59 28.45 28.49 11.6K
09:40 28.51 28.51 28.43 28.46 5.0K
09:41 28.46 28.46 28.43 28.46 0.6K
09:42 28.46 28.46 28.43 28.43 1.9K
09:43 28.49 28.49 28.46 28.49 0.7K
09:44 28.46 28.50 28.46 28.48 2.7K
09:45 28.45 28.48 28.44 28.48 12.3K
09:46 28.48 28.48 28.48 28.48 0.1K
09:47 28.51 28.51 28.51 28.51 0.9K
09:48 28.51 28.51 28.51 28.51 0.3K
09:49 28.51 28.51 28.51 28.51 0.6K
09:50 28.51 28.51 28.51 28.51 0.7K
09:51 28.51 28.53 28.51 28.53 5.7K
09:52 28.60 28.60 28.56 28.58 3.9K
09:53 28.58 28.58 28.58 28.58 1.4K
09:54 28.62 28.62 28.60 28.60 4.9K
09:55 28.61 28.61 28.59 28.59 2.0K
09:57 28.64 28.64 28.64 28.64 1.1K
09:58 28.61 28.62 28.61 28.62 5.0K
09:59 28.61 28.61 28.59 28.61 2.1K
10:00 28.61 28.65 28.61 28.65 5.9K
10:01 28.67 28.67 28.59 28.59 6.2K
10:02 28.59 28.63 28.59 28.62 2.9K
10:03 28.63 28.63 28.62 28.62 0.5K
10:05 28.66 28.66 28.64 28.64 2.4K
10:07 28.65 28.67 28.65 28.67 2.2K
10:08 28.69 28.72 28.69 28.72 3.9K
10:09 28.71 28.71 28.69 28.69 4.6K
10:10 28.71 28.71 28.70 28.70 1.9K
10:11 28.71 28.71 28.71 28.71 0.6K
10:12 28.71 28.71 28.71 28.71 0.9K
10:13 28.66 28.66 28.65 28.66 5.1K
10:14 28.65 28.65 28.61 28.61 3.7K
10:15 28.60 28.60 28.60 28.60 1.0K
10:16 28.62 28.63 28.61 28.63 1.8K
10:17 28.59 28.59 28.58 28.58 2.1K
10:18 28.57 28.63 28.57 28.63 3.5K
10:19 28.63 28.63 28.59 28.59 2.3K
10:20 28.59 28.59 28.58 28.58 5.2K
10:21 28.60 28.60 28.60 28.60 1.5K
10:22 28.59 28.60 28.59 28.59 1.3K
10:23 28.60 28.64 28.60 28.64 3.2K
10:24 28.64 28.64 28.63 28.64 1.4K
10:25 28.62 28.64 28.61 28.61 4.2K
10:26 28.62 28.65 28.62 28.65 2.5K
10:27 28.65 28.65 28.64 28.64 0.6K
10:29 28.64 28.64 28.62 28.62 2.7K
10:30 28.62 28.62 28.61 28.61 1.5K
10:31 28.62 28.62 28.62 28.62 3.7K
10:32 28.62 28.63 28.62 28.63 7.8K
10:33 28.64 28.64 28.64 28.64 1.5K
10:34 28.65 28.65 28.64 28.64 1.5K
10:35 28.64 28.64 28.61 28.61 5.2K
10:36 28.58 28.58 28.57 28.57 2.1K
10:37 28.56 28.58 28.56 28.58 1.8K
10:38 28.59 28.59 28.59 28.59 1.0K
10:39 28.59 28.59 28.58 28.58 1.1K
10:40 28.58 28.58 28.57 28.57 3.3K
10:41 28.59 28.60 28.59 28.59 3.6K
10:42 28.59 28.59 28.59 28.59 1.6K
10:43 28.60 28.60 28.60 28.60 0.5K
10:44 28.59 28.59 28.58 28.58 2.4K
10:45 28.59 28.60 28.58 28.58 5.3K
10:46 28.57 28.58 28.57 28.58 1.1K
10:47 28.58 28.58 28.56 28.56 2.8K
10:48 28.57 28.57 28.57 28.57 0.3K
10:49 28.58 28.58 28.56 28.56 4.3K
10:50 28.59 28.59 28.58 28.58 4.7K
10:51 28.56 28.57 28.56 28.57 1.3K
10:52 28.57 28.57 28.57 28.57 0.7K
10:53 28.53 28.53 28.53 28.53 3.0K
10:54 28.53 28.53 28.53 28.53 2.7K
10:55 28.56 28.56 28.55 28.55 2.3K
10:56 28.55 28.57 28.55 28.57 4.4K
10:57 28.58 28.58 28.58 28.58 0.4K
10:58 28.59 28.59 28.59 28.59 1.7K
10:59 28.59 28.59 28.56 28.56 9.8K
11:00 28.56 28.56 28.56 28.56 0.9K
11:02 28.57 28.57 28.56 28.56 1.2K
11:03 28.56 28.56 28.51 28.51 4.6K
11:04 28.51 28.51 28.51 28.51 0.7K
11:05 28.51 28.51 28.51 28.51 0.9K
11:06 28.51 28.51 28.47 28.47 2.0K
11:07 28.48 28.48 28.45 28.45 2.9K
11:08 28.46 28.46 28.46 28.46 0.3K
11:09 28.45 28.46 28.45 28.46 1.0K
11:10 28.46 28.46 28.44 28.46 4.8K
11:11 28.48 28.49 28.48 28.49 3.5K
11:12 28.50 28.50 28.50 28.50 0.3K
11:13 28.50 28.50 28.49 28.49 1.9K
11:14 28.48 28.50 28.48 28.50 7.0K
11:15 28.50 28.51 28.50 28.51 3.4K
11:16 28.51 28.51 28.51 28.51 1.6K
11:17 28.49 28.53 28.49 28.52 29.8K
11:18 28.51 28.53 28.51 28.53 5.5K
11:20 28.54 28.54 28.53 28.54 2.9K
11:21 28.52 28.52 28.50 28.51 2.6K
11:22 28.50 28.50 28.49 28.49 10.5K
11:24 28.46 28.46 28.46 28.46 2.9K
11:25 28.46 28.46 28.42 28.43 16.5K
11:26 28.44 28.45 28.44 28.45 1.3K
11:27 28.45 28.46 28.44 28.44 11.0K
11:28 28.46 28.51 28.46 28.51 4.7K
11:30 28.52 28.52 28.51 28.51 1.5K
11:32 28.52 28.54 28.52 28.53 4.4K
11:33 28.52 28.52 28.52 28.52 2.2K
11:34 28.51 28.51 28.51 28.51 1.0K
11:35 28.51 28.51 28.51 28.51 0.2K
11:36 28.52 28.52 28.52 28.52 0.3K
11:37 28.51 28.51 28.49 28.49 6.4K
11:38 28.51 28.51 28.50 28.50 1.0K
11:39 28.50 28.50 28.50 28.50 0.6K
11:40 28.51 28.51 28.47 28.47 8.6K
11:41 28.47 28.47 28.47 28.47 1.4K
11:42 28.47 28.47 28.47 28.47 0.5K
11:43 28.48 28.49 28.48 28.48 4.0K
11:44 28.49 28.49 28.49 28.49 1.4K
11:45 28.48 28.49 28.48 28.49 2.0K
11:46 28.49 28.49 28.49 28.49 0.1K
11:47 28.49 28.49 28.49 28.49 1.0K
11:48 28.50 28.50 28.50 28.50 0.9K
11:49 28.49 28.49 28.49 28.49 5.1K
11:50 28.50 28.51 28.50 28.50 1.9K
11:51 28.50 28.51 28.50 28.51 1.4K
11:52 28.50 28.50 28.50 28.50 1.7K
11:53 28.50 28.50 28.50 28.50 1.0K
11:54 28.50 28.50 28.49 28.49 4.3K
11:55 28.49 28.49 28.49 28.49 0.6K
11:56 28.49 28.49 28.49 28.49 1.5K
11:57 28.49 28.49 28.49 28.49 0.3K
11:58 28.50 28.50 28.50 28.50 2.5K
11:59 28.54 28.54 28.53 28.53 5.9K
12:00 28.53 28.53 28.52 28.52 10.5K
12:01 28.51 28.52 28.51 28.52 0.4K
12:02 28.51 28.51 28.51 28.51 0.7K
12:03 28.49 28.49 28.47 28.48 4.7K
12:04 28.49 28.49 28.48 28.48 1.0K
12:05 28.48 28.48 28.48 28.48 0.6K
12:06 28.47 28.47 28.47 28.47 2.4K
12:07 28.47 28.48 28.47 28.48 2.2K
12:08 28.48 28.48 28.48 28.48 1.5K
12:09 28.53 28.54 28.53 28.54 9.3K
12:10 28.55 28.55 28.55 28.55 1.2K
12:11 28.56 28.57 28.56 28.56 2.8K
12:12 28.56 28.56 28.56 28.56 2.1K
12:13 28.55 28.55 28.55 28.55 1.9K
12:14 28.55 28.55 28.51 28.51 2.9K
12:15 28.52 28.55 28.52 28.55 6.5K
12:16 28.57 28.57 28.57 28.57 0.1K
12:17 28.58 28.58 28.58 28.58 0.3K
12:18 28.58 28.58 28.58 28.58 0.3K
12:19 28.58 28.58 28.58 28.58 0.8K
12:20 28.58 28.58 28.56 28.56 4.1K
12:21 28.55 28.56 28.55 28.56 3.3K
12:23 28.57 28.57 28.57 28.57 0.5K
12:24 28.57 28.58 28.57 28.58 1.5K
12:25 28.58 28.58 28.57 28.57 2.9K
12:26 28.58 28.58 28.58 28.58 0.1K
12:27 28.58 28.58 28.58 28.58 1.1K
12:28 28.57 28.59 28.57 28.59 3.6K
12:29 28.59 28.59 28.59 28.59 0.3K
12:30 28.60 28.62 28.60 28.61 13.0K
12:31 28.62 28.62 28.61 28.62 1.3K
12:32 28.62 28.62 28.61 28.61 2.2K
12:33 28.63 28.63 28.62 28.63 9.5K
12:34 28.63 28.63 28.62 28.62 6.7K
12:35 28.62 28.63 28.61 28.61 7.3K
12:36 28.60 28.61 28.59 28.59 5.2K
12:38 28.57 28.57 28.56 28.56 2.1K
12:39 28.54 28.54 28.53 28.53 1.2K
12:40 28.53 28.53 28.53 28.53 2.4K
12:41 28.53 28.53 28.51 28.51 2.1K
12:42 28.51 28.53 28.50 28.53 10.5K
12:43 28.53 28.54 28.53 28.54 1.2K
12:44 28.53 28.53 28.53 28.53 2.9K
12:45 28.52 28.52 28.52 28.52 1.6K
12:47 28.52 28.52 28.51 28.51 1.6K
12:48 28.50 28.50 28.50 28.50 1.9K
12:50 28.50 28.54 28.50 28.54 5.7K
12:51 28.54 28.54 28.54 28.54 1.0K
12:52 28.54 28.54 28.54 28.54 0.5K
12:53 28.54 28.54 28.54 28.54 0.8K
12:54 28.54 28.54 28.54 28.54 5.7K
12:56 28.54 28.54 28.54 28.54 3.9K
12:57 28.55 28.55 28.55 28.55 1.9K
12:58 28.55 28.55 28.55 28.55 0.7K
12:59 28.55 28.55 28.55 28.55 0.7K
13:00 28.54 28.54 28.54 28.54 1.9K
13:01 28.53 28.53 28.53 28.53 2.6K
13:03 28.53 28.53 28.53 28.53 0.6K
13:04 28.53 28.53 28.52 28.52 3.6K
13:05 28.53 28.53 28.52 28.52 4.6K
13:06 28.53 28.53 28.53 28.53 0.5K
13:07 28.52 28.54 28.52 28.54 3.9K
13:08 28.54 28.54 28.54 28.54 0.6K
13:09 28.54 28.54 28.54 28.54 3.1K
13:10 28.54 28.54 28.54 28.54 1.1K
13:11 28.54 28.54 28.53 28.53 2.9K
13:12 28.55 28.55 28.55 28.55 1.3K
13:14 28.55 28.55 28.55 28.55 0.1K
13:15 28.55 28.55 28.55 28.55 3.2K
13:16 28.55 28.55 28.55 28.55 0.7K
13:17 28.55 28.55 28.55 28.55 2.0K
13:18 28.55 28.55 28.55 28.55 0.6K
13:19 28.55 28.60 28.55 28.59 8.0K
13:20 28.58 28.58 28.58 28.58 0.3K
13:21 28.58 28.58 28.58 28.58 2.1K
13:22 28.59 28.59 28.58 28.58 1.1K
13:23 28.59 28.59 28.59 28.59 0.7K
13:24 28.59 28.59 28.58 28.58 1.4K
13:25 28.58 28.60 28.58 28.60 7.7K
13:26 28.62 28.64 28.62 28.64 8.6K
13:27 28.63 28.63 28.63 28.63 1.2K
13:28 28.63 28.64 28.63 28.64 1.6K
13:29 28.64 28.64 28.64 28.64 0.6K
13:30 28.63 28.64 28.63 28.64 2.9K
13:31 28.64 28.65 28.64 28.65 0.3K
13:32 28.65 28.66 28.64 28.64 2.9K
13:33 28.64 28.64 28.64 28.64 0.2K
13:34 28.65 28.65 28.65 28.65 1.6K
13:35 28.65 28.65 28.65 28.65 5.7K
13:36 28.65 28.65 28.65 28.65 2.8K
13:37 28.66 28.66 28.65 28.65 2.8K
13:38 28.66 28.66 28.64 28.64 2.9K
13:39 28.64 28.64 28.64 28.64 0.9K
13:40 28.63 28.65 28.63 28.64 6.2K
13:41 28.64 28.67 28.64 28.67 1.7K
13:42 28.67 28.67 28.66 28.67 2.0K
13:43 28.67 28.67 28.67 28.67 0.1K
13:44 28.67 28.67 28.66 28.67 2.6K
13:45 28.67 28.67 28.67 28.67 0.5K
13:46 28.67 28.68 28.67 28.68 2.4K
13:47 28.68 28.68 28.67 28.67 3.7K
13:48 28.66 28.66 28.64 28.64 2.8K
13:49 28.62 28.62 28.62 28.62 3.1K
13:50 28.62 28.62 28.59 28.59 5.3K
13:51 28.58 28.58 28.57 28.57 1.1K
13:52 28.58 28.59 28.58 28.59 2.3K
13:53 28.59 28.59 28.59 28.59 0.4K
13:54 28.59 28.59 28.59 28.59 2.0K
13:56 28.61 28.61 28.61 28.61 1.7K
13:57 28.61 28.61 28.61 28.61 1.3K
13:58 28.62 28.62 28.61 28.61 1.9K
13:59 28.61 28.61 28.61 28.61 0.4K
14:00 28.61 28.62 28.61 28.62 2.1K
14:01 28.63 28.63 28.63 28.63 2.1K
14:02 28.62 28.62 28.62 28.62 1.8K
14:03 28.62 28.63 28.62 28.63 1.8K
14:04 28.63 28.63 28.63 28.63 0.9K
14:05 28.63 28.63 28.62 28.63 7.9K
14:06 28.64 28.64 28.63 28.63 0.4K
14:07 28.63 28.63 28.63 28.63 0.2K
14:08 28.63 28.64 28.63 28.63 4.1K
14:09 28.63 28.63 28.63 28.63 0.8K
14:10 28.63 28.64 28.63 28.64 4.1K
14:11 28.64 28.64 28.64 28.64 0.5K
14:12 28.65 28.65 28.65 28.65 0.6K
14:13 28.65 28.65 28.65 28.65 1.2K
14:14 28.64 28.65 28.64 28.65 2.8K
14:16 28.64 28.65 28.64 28.65 1.5K
14:17 28.66 28.66 28.65 28.66 5.3K
14:19 28.66 28.66 28.66 28.66 0.7K
14:20 28.66 28.67 28.66 28.67 2.6K
14:22 28.66 28.67 28.66 28.67 3.3K
14:23 28.67 28.67 28.66 28.66 1.4K
14:24 28.66 28.66 28.66 28.66 0.2K
14:25 28.66 28.67 28.66 28.67 4.2K
14:26 28.67 28.67 28.67 28.67 1.2K
14:27 28.67 28.67 28.67 28.67 0.3K
14:28 28.67 28.68 28.67 28.68 5.3K
14:30 28.68 28.69 28.68 28.69 4.1K
14:31 28.69 28.69 28.69 28.69 5.0K
14:32 28.69 28.69 28.69 28.69 0.2K
14:33 28.69 28.69 28.69 28.69 1.2K
14:34 28.70 28.71 28.70 28.71 2.1K
14:35 28.72 28.74 28.72 28.74 2.1K
14:36 28.74 28.74 28.74 28.74 1.9K
14:37 28.75 28.75 28.74 28.74 1.4K
14:38 28.75 28.76 28.75 28.75 4.6K
14:39 28.74 28.74 28.74 28.74 5.2K
14:40 28.74 28.75 28.74 28.75 3.3K
14:41 28.75 28.76 28.75 28.76 2.3K
14:42 28.76 28.76 28.75 28.75 3.0K
14:43 28.75 28.75 28.73 28.73 5.0K
14:45 28.74 28.74 28.74 28.74 1.4K
14:47 28.75 28.75 28.75 28.75 1.8K
14:48 28.76 28.76 28.76 28.76 1.3K
14:49 28.77 28.79 28.77 28.79 4.9K
14:50 28.79 28.81 28.79 28.81 1.4K
14:51 28.81 28.82 28.81 28.81 6.6K
14:52 28.82 28.83 28.82 28.83 4.6K
14:53 28.83 28.83 28.83 28.83 1.4K
14:54 28.83 28.83 28.83 28.83 0.6K
14:55 28.83 28.85 28.83 28.85 2.9K
14:56 28.86 28.87 28.86 28.87 1.6K
14:57 28.87 28.88 28.87 28.88 19.0K
14:58 28.91 28.93 28.90 28.90 14.8K
14:59 28.89 28.91 28.89 28.90 6.9K
15:00 28.92 28.92 28.92 28.92 2.2K
15:01 28.90 28.91 28.89 28.91 10.9K
15:02 28.90 28.91 28.89 28.91 4.5K
15:03 28.90 28.90 28.90 28.90 3.4K
15:04 28.91 28.91 28.90 28.90 1.5K
15:05 28.90 28.92 28.89 28.89 14.6K
15:06 28.88 28.88 28.84 28.85 3.3K
15:07 28.84 28.84 28.83 28.83 3.8K
15:08 28.80 28.80 28.79 28.79 5.5K
15:09 28.79 28.80 28.79 28.80 5.7K
15:10 28.79 28.79 28.77 28.77 7.5K
15:11 28.77 28.77 28.76 28.76 2.7K
15:12 28.76 28.78 28.76 28.78 6.1K
15:13 28.79 28.79 28.79 28.79 2.9K
15:14 28.80 28.83 28.80 28.83 4.0K
15:15 28.82 28.85 28.82 28.85 10.6K
15:16 28.86 28.86 28.86 28.86 1.8K
15:17 28.86 28.86 28.84 28.84 11.6K
15:18 28.80 28.80 28.78 28.78 11.8K
15:19 28.79 28.79 28.77 28.77 4.2K
15:20 28.77 28.78 28.77 28.78 3.2K
15:21 28.78 28.78 28.78 28.78 2.7K
15:22 28.77 28.77 28.74 28.74 6.2K
15:23 28.74 28.74 28.74 28.74 2.1K
15:24 28.74 28.76 28.74 28.76 3.5K
15:25 28.76 28.76 28.76 28.76 8.1K
15:26 28.76 28.76 28.74 28.75 6.3K
15:27 28.75 28.75 28.75 28.75 2.3K
15:28 28.76 28.77 28.76 28.76 8.1K
15:29 28.76 28.76 28.75 28.75 4.2K
15:30 28.76 28.76 28.76 28.76 3.7K
15:31 28.76 28.77 28.76 28.77 7.5K
15:32 28.77 28.77 28.72 28.74 14.6K
15:33 28.74 28.76 28.74 28.76 3.4K
15:34 28.76 28.77 28.76 28.77 2.8K
15:35 28.77 28.79 28.77 28.78 4.9K
15:36 28.77 28.77 28.76 28.76 9.2K
15:37 28.75 28.75 28.74 28.74 6.8K
15:38 28.72 28.72 28.71 28.71 6.0K
15:39 28.68 28.68 28.65 28.65 10.5K
15:40 28.64 28.65 28.63 28.63 9.1K
15:41 28.64 28.68 28.64 28.67 15.7K
15:42 28.68 28.68 28.68 28.68 21.9K
15:43 28.63 28.70 28.63 28.70 29.4K
15:44 28.71 28.72 28.70 28.70 18.4K
15:45 28.70 28.70 28.68 28.68 15.5K
15:46 28.68 28.68 28.66 28.66 5.5K
15:47 28.66 28.66 28.66 28.66 3.5K
15:48 28.66 28.69 28.66 28.69 21.6K
15:49 28.70 28.70 28.68 28.68 14.8K
15:50 28.68 28.68 28.66 28.66 17.8K
15:51 28.66 28.67 28.64 28.67 15.6K
15:52 28.67 28.67 28.67 28.67 12.4K
15:53 28.67 28.71 28.67 28.70 28.0K
15:54 28.70 28.70 28.68 28.68 29.8K
15:55 28.69 28.69 28.66 28.66 41.6K
15:56 28.65 28.66 28.63 28.64 41.6K
15:57 28.64 28.64 28.63 28.63 31.1K
15:58 28.64 28.67 28.64 28.67 36.9K
15:59 28.67 28.67 28.60 28.60 372.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 27.55 28.25 27.41 28.02 2.9M
2025-09-29 27.97 28.42 27.37 27.57 3.4M
2025-09-26 28.35 28.95 28.33 28.60 1.9M
2025-09-25 28.68 28.74 28.15 28.40 2.3M
2025-09-24 28.92 29.49 28.48 28.58 2.5M
2025-09-23 28.13 29.15 28.01 28.99 3.4M
2025-09-22 27.53 28.01 27.52 28.01 3.4M
2025-09-19 27.69 28.02 27.27 27.61 6.3M
2025-09-18 28.15 28.37 27.74 27.88 6.1M
2025-09-17 28.50 28.65 27.98 28.25 3.4M
2025-09-16 28.50 28.75 28.29 28.56 2.9M
2025-09-15 28.45 28.86 28.19 28.52 4.8M
2025-09-12 28.24 28.35 27.99 28.25 2.8M
2025-09-11 27.17 28.28 27.15 28.17 3.8M
2025-09-10 26.83 27.19 26.79 27.16 2.4M
2025-09-09 27.18 27.58 26.81 27.01 4.1M
2025-09-08 26.00 27.47 25.89 27.46 6.5M
2025-09-05 25.28 25.89 25.28 25.88 3.2M
2025-09-04 25.46 25.60 25.06 25.41 3.6M
2025-09-03 25.57 25.81 25.39 25.39 4.9M
2025-09-02 25.75 26.26 25.26 25.61 5.4M
2025-08-29 25.42 25.81 25.28 25.80 3.7M
2025-08-28 25.95 26.10 25.49 25.49 3.4M
2025-08-27 25.82 26.10 25.67 25.93 3.2M
2025-08-26 26.01 26.27 25.63 25.88 3.5M
2025-08-25 26.72 26.76 26.14 26.16 3.4M
2025-08-22 26.18 26.88 26.04 26.55 2.9M
2025-08-21 26.56 26.67 26.11 26.18 3.1M
2025-08-20 26.49 26.99 26.34 26.58 3.2M
2025-08-19 26.12 26.69 26.00 26.47 4.0M
2025-08-18 25.68 26.59 25.59 26.09 5.6M
2025-08-15 25.34 25.79 25.04 25.62 5.2M
2025-08-14 26.00 26.00 25.28 25.33 3.4M
2025-08-13 25.26 26.08 25.19 25.98 5.8M
2025-08-12 25.48 25.76 25.30 25.39 4.2M
2025-08-11 25.00 25.48 24.88 25.30 5.9M
2025-08-08 25.02 25.36 24.60 24.81 5.6M
2025-08-07 24.76 25.47 24.76 24.99 3.8M
2025-08-06 25.42 25.57 24.84 24.92 4.1M
2025-08-05 25.52 26.00 25.17 25.50 4.1M
2025-08-04 25.87 26.56 25.11 25.69 6.0M
2025-08-01 28.42 28.49 25.75 25.87 7.3M
2025-07-31 27.15 27.36 26.71 26.87 8.1M
2025-07-30 27.67 27.78 27.10 27.25 4.3M
2025-07-29 28.33 28.48 27.45 27.67 3.7M
2025-07-28 28.98 29.20 28.00 28.23 4.3M
2025-07-25 29.04 29.27 28.60 29.04 2.8M
2025-07-24 30.28 30.40 28.99 28.99 3.0M
2025-07-23 29.90 30.42 29.75 30.42 2.8M
2025-07-22 29.64 30.47 29.58 30.07 3.3M
2025-07-21 30.04 30.64 29.55 29.75 2.6M
2025-07-18 30.24 30.74 29.95 30.22 3.8M
2025-07-17 30.01 30.28 29.61 29.99 3.5M
2025-07-16 29.84 30.31 29.46 30.00 3.6M
2025-07-15 29.85 30.14 29.36 29.73 3.3M
2025-07-14 29.94 30.25 29.54 29.85 4.2M
2025-07-11 30.37 30.40 29.57 29.80 5.3M
2025-07-10 29.03 30.05 28.81 29.85 5.1M
2025-07-09 30.14 30.36 28.36 28.81 9.3M
2025-07-08 29.90 30.80 29.73 30.64 5.3M
2025-07-07 30.91 31.10 29.74 29.86 4.8M
2025-07-03 30.36 30.83 30.19 30.71 3.6M
2025-07-02 30.18 30.49 29.81 30.18 5.6M
2025-07-01 30.16 30.38 29.76 30.10 4.0M
2025-06-30 30.01 30.28 29.52 30.18 5.2M
2025-06-27 30.58 31.00 29.75 30.10 5.0M
2025-06-26 30.32 30.67 30.15 30.43 3.9M
2025-06-25 30.63 30.77 30.13 30.21 3.2M
2025-06-24 31.07 31.48 30.63 30.64 3.6M
2025-06-23 31.86 31.86 30.37 31.06 4.7M
2025-06-20 32.75 32.78 31.51 31.89 6.0M
2025-06-18 32.36 32.95 32.23 32.65 4.5M
2025-06-17 31.95 32.52 31.51 32.50 11.6M
2025-06-16 32.20 32.57 31.03 31.94 3.3M
2025-06-13 31.76 32.42 31.54 32.14 5.8M
2025-06-12 32.13 32.14 31.49 31.83 6.5M
2025-06-11 31.41 32.13 31.13 32.13 2.2M
2025-06-10 31.49 31.86 31.29 31.50 1.7M
2025-06-09 32.02 32.08 31.21 31.42 3.9M
2025-06-06 31.81 32.16 31.13 32.14 2.7M
2025-06-05 31.51 31.82 31.28 31.56 2.0M
2025-06-04 32.14 32.27 31.20 31.52 3.4M
2025-06-03 32.99 33.05 32.20 32.31 11.5M
2025-06-02 33.50 33.61 32.69 33.05 3.5M
2025-05-30 33.24 34.01 32.83 33.77 3.0M
2025-05-29 32.99 33.18 32.51 32.96 1.9M
2025-05-28 33.69 33.69 32.81 33.16 2.9M
2025-05-27 32.87 33.69 32.77 33.69 5.4M
2025-05-23 32.33 32.85 32.25 32.45 2.5M
2025-05-22 32.30 32.60 32.10 32.44 3.3M
2025-05-21 31.42 32.53 31.41 32.20 2.3M
2025-05-20 31.54 31.86 31.31 31.60 3.5M
2025-05-19 31.99 31.99 31.44 31.66 2.4M
2025-05-16 31.61 32.20 31.61 31.84 1.8M
2025-05-15 31.67 31.94 31.32 31.87 2.4M
2025-05-14 30.59 31.31 30.42 31.16 2.9M
2025-05-13 30.40 30.79 30.04 30.63 2.2M
2025-05-12 30.92 31.43 29.92 30.32 3.8M
2025-05-09 31.06 31.35 30.68 31.24 2.2M
2025-05-08 31.15 31.52 30.88 31.01 2.3M
2025-05-07 30.90 31.57 30.73 31.17 3.0M
2025-05-06 29.69 31.00 29.51 30.81 4.5M
2025-05-05 29.31 29.87 27.86 29.79 6.3M
2025-05-02 28.95 30.70 28.11 30.30 4.3M
2025-05-01 29.68 30.02 29.12 29.89 8.5M
2025-04-30 29.61 29.92 29.35 29.91 3.5M
2025-04-29 29.96 30.14 29.68 29.77 2.4M
2025-04-28 29.73 30.04 29.52 30.00 2.9M
2025-04-25 29.01 29.90 28.85 29.54 4.6M
2025-04-24 29.18 29.25 28.76 29.00 3.9M
2025-04-23 29.48 29.74 28.92 29.03 4.8M
2025-04-22 28.78 29.47 28.58 29.41 3.2M
2025-04-21 28.73 28.73 28.08 28.55 3.6M
2025-04-17 28.01 28.55 27.80 28.54 2.7M
2025-04-16 28.17 28.35 27.71 28.03 2.3M
2025-04-15 27.82 28.26 27.80 28.19 2.8M
2025-04-14 28.21 28.21 27.19 27.76 3.3M
2025-04-11 27.60 28.27 27.32 27.93 4.1M
2025-04-10 26.18 27.43 26.17 27.18 4.3M
2025-04-09 25.46 27.34 25.31 26.82 6.6M
2025-04-08 26.08 26.54 25.28 25.45 4.2M
2025-04-07 24.97 27.31 24.53 25.70 7.0M
2025-04-04 24.43 25.47 24.30 24.58 4.2M
2025-04-03 24.20 25.03 24.20 24.99 4.1M
2025-04-02 24.44 25.00 24.21 24.79 2.2M
2025-04-01 24.79 25.01 24.37 24.54 3.2M
2025-03-31 24.50 25.01 24.02 24.89 3.0M
2025-03-28 25.53 25.53 24.75 24.84 2.4M
2025-03-27 25.99 26.29 25.70 25.74 2.4M
2025-03-26 25.69 26.15 25.67 26.06 4.4M
2025-03-25 25.24 25.90 24.95 25.60 2.9M
2025-03-24 26.50 26.73 25.26 25.37 5.2M
2025-03-21 26.31 26.31 25.90 26.05 4.7M
2025-03-20 25.86 26.69 25.86 26.43 5.8M
2025-03-19 25.19 26.16 25.19 26.10 4.6M
2025-03-18 24.82 25.44 24.53 25.01 4.3M
2025-03-17 24.32 25.06 24.29 24.94 4.4M
2025-03-14 23.90 24.45 23.81 24.25 4.0M
2025-03-13 23.81 24.35 23.53 23.86 11.2M
2025-03-12 24.20 24.42 23.66 23.87 5.4M
2025-03-11 24.26 24.61 23.86 24.06 3.9M
2025-03-10 23.86 24.52 23.83 24.26 3.8M
2025-03-07 23.86 25.02 23.79 24.40 5.8M
2025-03-06 23.45 23.76 23.12 23.74 4.2M
2025-03-05 24.29 24.90 23.41 23.76 3.7M
2025-03-04 24.45 25.10 24.11 24.38 5.0M
2025-03-03 25.77 26.10 24.34 24.36 5.1M
2025-02-28 25.64 25.81 25.24 25.61 2.4M
2025-02-27 26.01 26.25 25.45 25.67 2.6M
2025-02-26 26.25 26.86 25.61 25.96 6.8M
2025-02-25 27.00 27.18 26.09 26.67 3.2M
2025-02-24 27.19 27.66 26.89 27.01 4.7M
2025-02-21 28.00 28.20 27.07 27.45 4.3M
2025-02-20 28.29 28.34 26.49 27.79 8.5M
2025-02-19 31.20 31.20 27.56 28.57 14.6M
2025-02-18 32.55 33.38 32.50 33.06 4.4M
2025-02-14 32.56 33.02 31.99 32.56 1.9M
2025-02-13 32.00 32.57 31.70 32.52 3.6M
2025-02-12 31.08 31.89 31.08 31.89 1.7M
2025-02-11 30.93 31.39 30.71 31.27 1.6M
2025-02-10 31.20 31.42 30.65 31.09 1.8M
2025-02-07 30.99 31.20 30.80 31.04 1.7M
2025-02-06 30.72 31.19 30.54 30.97 1.9M
2025-02-05 29.74 31.18 29.73 30.55 4.3M
2025-02-04 29.38 29.89 29.28 29.47 4.3M
2025-02-03 28.45 29.26 28.32 29.15 5.1M
2025-01-31 28.96 29.11 28.36 28.63 2.6M
2025-01-30 29.47 29.55 28.58 28.85 2.9M
2025-01-29 28.66 29.04 28.54 29.02 1.2M
2025-01-28 28.76 29.32 28.60 28.83 1.6M
2025-01-27 29.09 29.30 28.54 28.72 1.6M
2025-01-24 29.47 29.50 28.86 29.09 1.6M
2025-01-23 29.22 29.49 28.91 29.45 1.1M
2025-01-22 29.31 29.88 29.20 29.31 2.0M
2025-01-21 28.85 28.97 28.39 28.82 2.0M
2025-01-17 28.71 29.07 28.58 28.67 1.6M
2025-01-16 29.05 29.33 28.53 28.58 1.9M
2025-01-15 29.84 30.67 29.04 29.05 1.7M
2025-01-14 29.89 30.16 29.34 29.35 2.2M
2025-01-13 29.84 30.17 29.44 29.75 1.7M
2025-01-10 29.82 30.37 29.67 30.16 1.8M
2025-01-08 30.40 30.49 29.99 30.43 1.4M
2025-01-07 30.59 30.99 30.35 30.61 1.7M
2025-01-06 30.68 30.96 29.61 30.53 2.5M
2025-01-03 30.92 31.24 30.63 31.06 1.2M
2025-01-02 30.87 31.40 30.62 30.97 3.2M