Columbia Research Enhanced Core ETF

RECS
🏛️ usa →
40.06
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 40.21 40.21 40.20 40.20 18.9K
09:31 40.23 40.24 40.23 40.24 6.1K
09:35 40.27 40.28 40.27 40.28 1.8K
09:36 40.27 40.27 40.27 40.27 2.8K
09:40 40.27 40.27 40.27 40.27 1.1K
09:41 40.26 40.26 40.25 40.25 0.4K
09:42 40.25 40.25 40.25 40.25 0.4K
09:44 40.26 40.26 40.25 40.25 1.7K
09:45 40.26 40.28 40.26 40.28 0.3K
09:46 40.27 40.27 40.27 40.27 1.9K
09:47 40.28 40.28 40.28 40.28 2.9K
09:56 40.30 40.30 40.30 40.30 4.6K
09:57 40.29 40.29 40.29 40.29 1.2K
10:00 40.29 40.29 40.27 40.27 1.7K
10:01 40.28 40.28 40.27 40.27 4.0K
10:02 40.28 40.28 40.27 40.27 0.4K
10:03 40.26 40.26 40.26 40.26 1.4K
10:04 40.25 40.25 40.24 40.24 2.3K
10:05 40.25 40.25 40.25 40.25 0.6K
10:06 40.26 40.26 40.25 40.25 2.4K
10:08 40.26 40.26 40.25 40.25 1.1K
10:10 40.27 40.28 40.27 40.27 1.4K
10:11 40.27 40.27 40.27 40.27 0.4K
10:12 40.27 40.27 40.27 40.27 1.2K
10:13 40.26 40.26 40.26 40.26 1.3K
10:14 40.27 40.27 40.27 40.27 1.2K
10:15 40.26 40.26 40.26 40.26 0.1K
10:17 40.25 40.25 40.25 40.25 0.6K
10:18 40.26 40.27 40.26 40.27 0.6K
10:20 40.26 40.26 40.26 40.26 27.8K
10:21 40.26 40.26 40.26 40.26 0.7K
10:24 40.25 40.25 40.24 40.24 0.4K
10:25 40.25 40.25 40.25 40.25 0.1K
10:26 40.25 40.25 40.25 40.25 2.4K
10:27 40.25 40.26 40.25 40.26 1.1K
10:28 40.27 40.27 40.26 40.26 0.9K
10:32 40.25 40.26 40.25 40.26 0.6K
10:33 40.26 40.26 40.26 40.26 0.4K
10:34 40.24 40.25 40.24 40.25 4.4K
10:35 40.24 40.24 40.24 40.24 0.4K
10:36 40.24 40.24 40.24 40.24 0.6K
10:38 40.24 40.24 40.24 40.24 2.0K
10:40 40.26 40.26 40.26 40.25 2.2K
10:42 40.26 40.26 40.26 40.26 0.7K
10:43 40.26 40.26 40.26 40.26 0.4K
10:44 40.25 40.25 40.25 40.25 1.0K
10:45 40.25 40.25 40.25 40.25 2.6K
10:47 40.24 40.24 40.24 40.24 0.5K
10:50 40.26 40.26 40.26 40.26 0.7K
10:51 40.27 40.27 40.27 40.27 0.3K
10:52 40.27 40.27 40.27 40.27 0.7K
10:53 40.26 40.26 40.26 40.26 1.1K
10:55 40.28 40.28 40.27 40.28 2.0K
10:56 40.28 40.28 40.27 40.27 0.4K
10:57 40.27 40.27 40.27 40.27 0.1K
10:58 40.26 40.26 40.26 40.26 1.1K
11:00 40.24 40.24 40.24 40.24 0.6K
11:02 40.25 40.25 40.25 40.25 0.6K
11:04 40.25 40.25 40.25 40.25 0.9K
11:05 40.25 40.26 40.25 40.26 8.3K
11:08 40.24 40.24 40.23 40.23 1.9K
11:10 40.24 40.24 40.24 40.24 0.2K
11:11 40.24 40.24 40.24 40.24 0.3K
11:12 40.25 40.26 40.25 40.25 2.2K
11:13 40.27 40.27 40.25 40.25 0.5K
11:14 40.26 40.26 40.26 40.26 1.2K
11:16 40.25 40.26 40.25 40.25 47.1K
11:19 40.26 40.26 40.25 40.25 1.3K
11:20 40.26 40.26 40.26 40.25 1.2K
11:22 40.25 40.25 40.25 40.24 3.2K
11:23 40.25 40.25 40.25 40.25 1.0K
11:26 40.25 40.25 40.25 40.25 0.1K
11:27 40.24 40.24 40.24 40.24 2.2K
11:33 40.24 40.24 40.24 40.24 0.3K
11:34 40.23 40.23 40.23 40.23 1.4K
11:36 40.22 40.22 40.22 40.22 0.3K
11:37 40.22 40.22 40.22 40.22 1.1K
11:38 40.22 40.22 40.22 40.22 0.1K
11:39 40.23 40.23 40.23 40.23 0.6K
11:40 40.21 40.21 40.21 40.21 0.5K
11:41 40.22 40.22 40.22 40.22 1.0K
11:44 40.21 40.21 40.21 40.21 0.2K
11:45 40.22 40.22 40.22 40.22 0.4K
11:48 40.22 40.22 40.21 40.22 1.2K
11:49 40.22 40.22 40.21 40.21 1.3K
11:50 40.21 40.22 40.21 40.22 0.6K
11:51 40.22 40.22 40.22 40.22 0.3K
11:52 40.21 40.21 40.21 40.21 0.3K
11:53 40.21 40.21 40.21 40.21 0.6K
11:54 40.20 40.20 40.20 40.20 1.1K
11:56 40.21 40.21 40.21 40.21 1.1K
11:57 40.21 40.21 40.21 40.21 0.8K
12:01 40.21 40.21 40.21 40.21 0.7K
12:02 40.20 40.20 40.20 40.20 0.4K
12:05 40.20 40.20 40.20 40.20 0.3K
12:06 40.19 40.19 40.19 40.19 0.3K
12:07 40.18 40.18 40.18 40.18 0.6K
12:08 40.18 40.18 40.18 40.18 1.3K
12:09 40.18 40.18 40.18 40.18 0.4K
12:10 40.18 40.18 40.18 40.17 0.3K
12:11 40.17 40.17 40.17 40.17 0.3K
12:14 40.17 40.17 40.17 40.17 0.3K
12:15 40.17 40.17 40.16 40.16 0.7K
12:16 40.16 40.16 40.15 40.15 1.2K
12:17 40.16 40.16 40.16 40.16 0.7K
12:18 40.17 40.17 40.17 40.17 0.1K
12:20 40.18 40.18 40.18 40.18 76.9K
12:21 40.19 40.19 40.19 40.19 0.5K
12:23 40.19 40.19 40.19 40.19 0.1K
12:24 40.18 40.18 40.18 40.18 0.6K
12:25 40.17 40.17 40.17 40.17 2.6K
12:28 40.18 40.18 40.18 40.18 0.6K
12:29 40.17 40.17 40.17 40.18 3.3K
12:30 40.17 40.17 40.17 40.17 0.1K
12:32 40.17 40.17 40.16 40.16 2.0K
12:33 40.17 40.17 40.17 40.17 0.3K
12:34 40.18 40.18 40.18 40.18 0.1K
12:35 40.17 40.17 40.17 40.17 0.6K
12:37 40.17 40.17 40.17 40.17 0.9K
12:41 40.17 40.17 40.17 40.17 0.9K
12:43 40.18 40.18 40.18 40.18 1.4K
12:49 40.20 40.21 40.20 40.20 1.0K
12:50 40.21 40.21 40.21 40.21 7.1K
12:51 40.19 40.21 40.19 40.21 1.8K
12:52 40.21 40.21 40.21 40.20 65.8K
12:53 40.20 40.20 40.19 40.19 0.3K
12:54 40.19 40.19 40.19 40.19 0.4K
12:55 40.17 40.17 40.16 40.16 0.7K
12:56 40.15 40.17 40.15 40.16 2.6K
12:57 40.16 40.16 40.16 40.16 1.2K
12:58 40.16 40.16 40.16 40.16 1.1K
12:59 40.15 40.16 40.15 40.16 1.7K
13:00 40.17 40.17 40.17 40.17 0.2K
13:01 40.15 40.16 40.15 40.16 12.2K
13:02 40.15 40.15 40.15 40.15 0.6K
13:03 40.15 40.15 40.15 40.15 3.2K
13:05 40.15 40.15 40.15 40.15 1.1K
13:06 40.15 40.15 40.15 40.15 1.5K
13:08 40.15 40.15 40.14 40.14 0.8K
13:09 40.15 40.15 40.15 40.15 0.4K
13:10 40.16 40.16 40.16 40.16 0.9K
13:13 40.14 40.14 40.14 40.14 0.8K
13:15 40.15 40.15 40.15 40.14 0.5K
13:16 40.14 40.14 40.14 40.14 0.4K
13:17 40.15 40.15 40.15 40.15 0.8K
13:18 40.15 40.15 40.14 40.14 3.8K
13:20 40.12 40.12 40.12 40.12 1.4K
13:21 40.12 40.13 40.12 40.12 8.1K
13:22 40.13 40.13 40.13 40.13 0.4K
13:25 40.12 40.12 40.11 40.11 1.4K
13:28 40.07 40.07 40.07 40.07 0.9K
13:29 40.07 40.08 40.07 40.08 0.6K
13:32 40.05 40.05 40.05 40.05 0.6K
13:33 40.06 40.06 40.06 40.06 2.1K
13:35 40.03 40.03 40.03 40.03 2.6K
13:36 40.02 40.02 40.02 40.02 0.9K
13:37 40.02 40.02 40.02 40.02 0.6K
13:38 40.03 40.03 40.03 40.03 1.0K
13:39 40.02 40.02 40.02 40.02 1.2K
13:42 40.01 40.01 40.01 40.01 0.6K
13:46 40.00 40.00 40.00 40.00 1.4K
13:47 40.00 40.02 40.00 40.02 1.7K
13:48 40.04 40.04 40.04 40.04 0.5K
13:50 40.04 40.04 40.04 40.03 0.6K
13:51 40.04 40.04 40.04 40.03 0.7K
13:53 40.02 40.02 40.02 40.02 3.8K
13:54 40.02 40.02 40.02 40.02 0.3K
13:55 40.02 40.02 40.02 40.02 0.2K
13:57 40.01 40.01 40.01 40.01 0.4K
13:59 40.02 40.02 40.02 40.02 0.3K
14:00 40.03 40.03 40.03 40.03 0.4K
14:05 40.00 40.00 40.00 40.00 1.2K
14:06 40.00 40.00 40.00 40.00 0.7K
14:09 40.01 40.01 40.01 40.01 0.2K
14:10 40.01 40.01 40.01 40.01 0.4K
14:12 40.00 40.01 40.00 40.01 1.2K
14:17 39.99 39.99 39.99 39.99 1.0K
14:20 39.99 39.99 39.99 39.99 2.1K
14:22 39.98 39.99 39.98 39.99 2.3K
14:23 39.98 39.98 39.98 39.98 0.4K
14:25 40.00 40.01 40.00 40.01 1.6K
14:26 40.01 40.02 40.01 40.02 1.2K
14:31 40.02 40.02 40.02 40.02 0.3K
14:32 40.02 40.02 40.02 40.02 0.2K
14:33 40.03 40.03 40.03 40.03 0.6K
14:35 40.03 40.03 40.03 40.03 1.9K
14:37 40.03 40.03 40.03 40.03 0.5K
14:38 40.02 40.03 40.02 40.03 1.7K
14:39 40.02 40.02 40.00 40.00 0.8K
14:40 40.01 40.01 40.01 40.01 1.1K
14:42 40.00 40.00 40.00 40.00 0.2K
14:43 40.01 40.01 40.00 39.99 1.0K
14:44 40.00 40.00 40.00 40.00 0.7K
14:45 39.99 39.99 39.99 39.99 34.5K
14:47 40.01 40.02 40.01 40.02 2.7K
14:49 40.00 40.00 40.00 39.99 0.2K
14:50 39.99 39.99 39.99 39.99 0.4K
14:51 39.98 39.98 39.98 39.98 0.6K
14:53 39.99 39.99 39.98 39.98 4.8K
14:55 40.00 40.00 39.98 39.99 1.5K
14:56 39.99 39.99 39.99 39.99 0.2K
14:57 39.97 39.97 39.97 39.97 0.2K
14:58 39.98 39.98 39.98 39.98 0.1K
14:59 39.97 39.97 39.96 39.96 2.1K
15:00 40.00 40.00 40.00 40.00 0.4K
15:01 40.01 40.01 40.01 40.01 0.8K
15:02 40.01 40.01 40.00 40.00 0.7K
15:03 39.99 40.00 39.99 40.00 1.8K
15:04 40.00 40.00 40.00 40.00 1.3K
15:06 40.00 40.00 40.00 40.00 1.6K
15:07 40.00 40.00 40.00 40.00 0.2K
15:08 39.99 39.99 39.98 39.98 0.4K
15:09 39.98 39.98 39.98 39.98 0.6K
15:11 39.99 39.99 39.99 40.00 0.3K
15:12 40.00 40.00 40.00 40.00 0.2K
15:13 39.99 39.99 39.99 39.99 1.1K
15:15 39.99 40.00 39.99 40.00 1.1K
15:16 40.01 40.01 40.01 40.01 0.3K
15:17 40.01 40.01 40.01 40.01 0.2K
15:18 40.03 40.03 40.03 40.03 1.1K
15:19 40.03 40.03 40.02 40.02 2.0K
15:20 40.02 40.02 40.01 40.01 0.4K
15:21 40.00 40.00 39.99 39.99 1.2K
15:22 39.99 39.99 39.99 39.99 1.2K
15:23 39.99 39.99 39.99 39.99 0.8K
15:24 40.00 40.00 40.00 40.00 0.9K
15:25 40.00 40.00 39.99 39.99 2.4K
15:26 39.99 39.99 39.99 39.99 0.3K
15:28 39.99 39.99 39.99 39.99 0.6K
15:29 39.99 39.99 39.99 39.99 0.6K
15:30 39.99 39.99 39.99 39.99 0.8K
15:31 39.99 39.99 39.99 39.99 0.6K
15:32 39.99 39.99 39.99 39.99 0.1K
15:34 40.00 40.00 40.00 40.00 0.9K
15:36 40.00 40.00 39.99 39.99 0.6K
15:37 40.01 40.01 40.00 40.00 3.2K
15:38 40.00 40.00 40.00 39.99 0.4K
15:39 40.01 40.02 40.01 40.02 0.3K
15:40 40.01 40.02 40.01 40.02 11.7K
15:42 40.02 40.02 40.02 40.02 2.1K
15:43 40.02 40.02 40.02 40.02 0.2K
15:44 40.02 40.02 40.02 40.02 1.1K
15:45 40.03 40.03 40.03 40.03 2.5K
15:46 40.03 40.03 40.03 40.03 0.6K
15:47 40.02 40.02 40.01 40.01 0.8K
15:48 40.01 40.02 40.01 40.02 29.3K
15:49 40.02 40.02 40.02 40.02 1.5K
15:50 40.03 40.03 40.02 40.02 1.0K
15:51 40.04 40.04 40.04 40.03 0.9K
15:52 40.04 40.04 40.04 40.04 1.4K
15:53 40.06 40.06 40.06 40.06 2.9K
15:54 40.06 40.07 40.06 40.06 6.0K
15:55 40.05 40.05 40.04 40.05 2.4K
15:57 40.03 40.03 40.02 40.02 2.1K
15:58 40.03 40.03 40.03 40.03 0.6K
15:59 40.02 40.05 40.02 40.05 6.6K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 39.87 40.06 39.80 40.06 0.6M
2025-09-25 39.74 39.83 39.55 39.82 0.4M
2025-09-24 40.16 40.16 39.82 39.92 0.3M
2025-09-23 40.21 40.32 39.96 40.05 0.6M
2025-09-22 39.83 40.23 39.82 40.22 0.3M
2025-09-19 39.84 39.93 39.68 39.89 0.4M
2025-09-18 39.61 39.76 39.54 39.70 0.3M
2025-09-17 39.47 39.64 39.15 39.44 0.4M
2025-09-16 39.57 39.61 39.41 39.48 1.2M
2025-09-15 39.51 39.60 39.49 39.58 0.3M
2025-09-12 39.51 39.56 39.43 39.46 0.3M
2025-09-11 39.26 39.62 39.26 39.58 0.6M
2025-09-10 39.32 39.35 39.07 39.17 0.5M
2025-09-09 39.09 39.21 38.97 39.18 0.5M
2025-09-08 39.07 39.17 39.00 39.09 0.4M
2025-09-05 39.20 39.32 38.83 39.05 1.9M
2025-09-04 39.04 39.25 38.91 39.20 0.9M
2025-09-03 38.98 39.03 38.83 39.01 0.4M
2025-09-02 38.56 38.74 38.40 38.69 0.5M
2025-08-29 39.13 39.21 38.92 39.06 0.7M
2025-08-28 39.23 39.28 39.02 39.23 0.5M
2025-08-27 39.09 39.23 39.09 39.22 0.7M
2025-08-26 38.95 39.14 38.88 39.14 0.5M
2025-08-25 39.06 39.13 38.95 38.98 0.5M
2025-08-22 38.53 39.18 38.53 39.07 0.4M
2025-08-21 38.51 38.56 38.35 38.48 0.6M
2025-08-20 38.64 38.69 38.25 38.57 0.4M
2025-08-19 38.86 38.92 38.59 38.64 2.4M
2025-08-18 38.81 38.88 38.76 38.85 0.5M
2025-08-15 38.97 38.97 38.74 38.81 0.4M
2025-08-14 38.80 38.97 38.77 38.93 0.6M
2025-08-13 38.86 39.04 38.83 39.03 1.0M
2025-08-12 38.44 38.76 38.37 38.74 0.4M
2025-08-11 38.42 38.49 38.24 38.29 0.8M
2025-08-08 38.18 38.47 38.18 38.47 0.4M
2025-08-07 38.28 38.36 37.89 38.04 1.4M
2025-08-06 37.76 38.06 37.74 37.97 0.7M
2025-08-05 37.85 37.92 37.59 37.72 0.5M
2025-08-04 37.41 37.85 37.41 37.85 0.5M
2025-08-01 37.45 37.48 37.00 37.21 0.9M
2025-07-31 38.15 38.21 37.64 37.72 0.8M
2025-07-30 38.04 38.20 37.82 38.00 0.8M
2025-07-29 38.23 38.74 37.98 38.03 0.4M
2025-07-28 38.22 38.24 38.09 38.13 0.7M
2025-07-25 38.08 38.24 38.07 38.19 0.4M
2025-07-24 38.11 38.19 38.03 38.05 0.5M
2025-07-23 37.86 38.03 37.76 38.02 0.4M
2025-07-22 37.59 37.74 37.44 37.72 0.7M
2025-07-21 37.55 37.70 37.48 37.51 0.4M
2025-07-18 37.58 37.58 37.37 37.42 0.4M
2025-07-17 37.23 37.52 37.21 37.51 1.2M
2025-07-16 37.21 37.25 36.85 37.25 0.6M
2025-07-15 37.45 37.48 37.06 37.06 0.5M
2025-07-14 37.14 37.27 37.05 37.18 0.4M
2025-07-11 37.23 37.27 37.12 37.18 0.5M
2025-07-10 37.26 37.50 37.22 37.44 0.5M
2025-07-09 37.18 37.29 37.08 37.28 0.5M
2025-07-08 37.13 37.14 36.99 37.01 0.4M
2025-07-07 37.25 37.33 36.91 37.10 0.8M
2025-07-03 37.20 37.40 37.19 37.37 0.3M
2025-07-02 36.84 37.09 36.83 37.09 0.6M
2025-07-01 36.74 36.92 36.72 36.82 0.6M
2025-06-30 36.78 36.87 36.63 36.79 0.4M
2025-06-27 36.47 36.69 36.39 36.66 0.4M
2025-06-26 36.23 36.45 36.20 36.45 0.4M
2025-06-25 36.12 36.16 36.00 36.11 0.4M
2025-06-24 35.95 36.12 35.87 36.07 0.3M
2025-06-23 35.45 35.74 35.25 35.74 0.2M
2025-06-20 35.65 35.72 35.33 35.44 0.3M
2025-06-18 35.50 35.71 35.43 35.50 0.4M
2025-06-17 35.61 35.71 35.43 35.45 0.3M
2025-06-16 35.53 35.79 35.53 35.70 0.3M
2025-06-13 35.53 35.67 35.26 35.34 0.4M
2025-06-12 35.56 35.87 35.53 35.80 0.5M
2025-06-11 35.82 35.89 35.56 35.65 2.2M
2025-06-10 35.66 35.82 35.62 35.77 0.5M
2025-06-09 35.65 35.74 35.59 35.60 0.3M
2025-06-06 35.51 35.65 35.46 35.56 0.3M
2025-06-05 35.37 35.47 35.07 35.16 0.4M
2025-06-04 35.31 35.37 35.22 35.22 0.4M
2025-06-03 35.05 35.31 35.00 35.22 0.5M
2025-06-02 34.81 35.09 34.63 35.04 0.5M
2025-05-30 34.87 34.98 34.54 34.90 0.4M
2025-05-29 35.11 35.11 34.70 34.96 0.6M
2025-05-28 35.02 35.09 34.75 34.76 0.3M
2025-05-27 34.69 35.04 34.62 34.99 0.4M
2025-05-23 34.10 34.49 34.08 34.31 0.3M
2025-05-22 34.49 34.77 34.44 34.57 0.9M
2025-05-21 34.88 35.15 34.47 34.54 0.4M
2025-05-20 35.09 35.20 34.93 35.11 0.3M
2025-05-19 34.87 35.29 34.87 35.25 0.2M
2025-05-16 35.08 35.24 34.96 35.20 0.3M
2025-05-15 34.73 35.03 34.73 34.98 0.4M
2025-05-14 34.83 34.91 34.72 34.86 0.4M
2025-05-13 34.56 34.92 34.55 34.78 1.0M
2025-05-12 34.39 34.53 34.20 34.49 0.4M
2025-05-09 33.49 33.57 33.30 33.33 0.3M
2025-05-08 33.42 33.75 33.26 33.46 0.4M
2025-05-07 33.21 33.35 32.92 33.17 0.3M
2025-05-06 33.09 33.38 33.01 33.15 0.4M
2025-05-05 33.31 33.56 33.30 33.40 0.4M
2025-05-02 33.40 33.65 33.30 33.53 0.6M
2025-05-01 33.16 33.39 33.04 33.12 3.1M
2025-04-30 32.34 32.86 32.01 32.82 0.4M
2025-04-29 32.37 32.79 32.36 32.75 0.6M
2025-04-28 32.57 32.66 32.17 32.53 0.3M
2025-04-25 32.32 32.55 32.14 32.53 0.3M
2025-04-24 31.71 32.35 31.64 32.33 0.7M
2025-04-23 31.90 32.39 31.53 31.65 0.7M
2025-04-22 30.71 31.26 30.66 31.10 0.6M
2025-04-21 30.81 30.81 30.07 30.41 0.7M
2025-04-17 31.15 31.35 30.94 31.05 0.5M
2025-04-16 31.35 31.55 30.70 31.05 1.5M
2025-04-15 31.80 32.01 31.65 31.73 0.5M
2025-04-14 32.09 32.17 31.55 31.81 1.8M
2025-04-11 30.87 31.66 30.69 31.52 0.8M
2025-04-10 31.42 31.48 30.15 31.00 1.3M
2025-04-09 29.24 32.27 29.20 32.12 1.1M
2025-04-08 30.92 31.09 29.04 29.40 0.9M
2025-04-07 29.01 30.80 28.64 29.97 2.0M
2025-04-04 30.93 31.08 30.00 30.00 1.4M
2025-04-03 32.30 32.41 31.78 31.85 0.7M
2025-04-02 32.99 33.67 32.98 33.58 0.5M
2025-04-01 33.06 33.41 32.90 33.32 1.1M
2025-03-31 32.61 33.28 32.51 33.21 2.4M
2025-03-28 33.57 33.60 32.95 33.01 0.3M
2025-03-27 33.65 33.89 33.55 33.73 1.2M
2025-03-26 34.11 34.19 33.69 33.82 0.6M
2025-03-25 34.13 34.20 34.05 34.15 0.3M
2025-03-24 33.84 34.22 33.84 34.08 1.2M
2025-03-21 33.20 33.51 33.13 33.51 0.3M
2025-03-20 33.33 33.80 33.32 33.51 0.4M
2025-03-19 33.29 33.76 33.25 33.51 0.5M
2025-03-18 33.42 33.42 33.09 33.19 0.6M
2025-03-17 33.29 33.70 33.29 33.50 0.4M
2025-03-14 32.88 33.37 32.88 33.34 0.5M
2025-03-13 33.08 33.08 32.52 32.64 0.4M
2025-03-12 33.32 33.32 32.79 33.11 0.6M
2025-03-11 33.16 33.33 32.71 32.98 0.7M
2025-03-10 33.64 33.72 32.97 33.29 0.5M
2025-03-07 33.77 34.18 33.52 34.14 0.4M
2025-03-06 34.01 34.27 33.72 33.90 0.7M
2025-03-05 34.05 34.52 33.83 34.45 0.6M
2025-03-04 34.19 34.54 33.77 34.08 0.7M
2025-03-03 35.17 35.32 34.26 34.50 0.7M
2025-02-28 34.59 35.15 34.44 35.13 9.3M
2025-02-27 35.25 35.32 34.56 34.56 0.5M
2025-02-26 35.24 35.45 35.00 35.11 0.4M
2025-02-25 35.25 35.32 34.86 35.14 0.4M
2025-02-24 35.53 35.60 35.22 35.25 0.3M
2025-02-21 36.00 36.00 35.36 35.36 0.3M
2025-02-20 36.04 36.04 35.78 35.98 0.3M
2025-02-19 35.97 36.14 35.91 36.12 0.5M
2025-02-18 36.07 36.11 35.90 36.08 1.4M
2025-02-14 35.94 36.06 35.94 36.02 0.4M
2025-02-13 35.64 35.99 35.55 35.99 0.4M
2025-02-12 35.38 35.67 35.33 35.61 0.6M
2025-02-11 35.59 35.80 35.55 35.77 0.5M
2025-02-10 35.71 35.75 35.60 35.70 0.4M
2025-02-07 35.84 35.90 35.45 35.48 0.5M
2025-02-06 35.77 35.85 35.59 35.83 0.4M
2025-02-05 35.43 35.64 35.32 35.64 0.7M
2025-02-04 35.30 35.58 35.27 35.54 0.4M
2025-02-03 34.97 35.41 34.84 35.26 0.6M
2025-01-31 35.96 36.00 35.45 35.55 0.4M
2025-01-30 35.70 35.88 35.50 35.79 0.5M
2025-01-29 35.87 35.89 35.60 35.80 0.5M
2025-01-28 35.63 35.98 35.51 35.95 0.6M
2025-01-27 35.16 35.60 35.16 35.53 0.4M
2025-01-24 35.99 36.08 35.84 35.93 0.3M
2025-01-23 35.79 36.02 35.77 36.02 0.4M
2025-01-22 35.76 35.88 35.71 35.84 0.3M
2025-01-21 35.50 35.64 35.42 35.64 0.8M
2025-01-17 35.33 35.43 35.21 35.36 0.7M
2025-01-16 35.15 35.15 34.96 35.04 0.7M
2025-01-15 34.95 35.16 34.90 35.10 0.9M
2025-01-14 34.52 34.58 34.21 34.44 0.3M
2025-01-13 34.05 34.39 34.02 34.39 0.8M
2025-01-10 34.63 34.63 34.25 34.37 0.3M
2025-01-08 34.88 34.93 34.67 34.92 0.6M
2025-01-07 35.41 35.42 34.76 34.85 0.9M
2025-01-06 35.29 35.53 35.17 35.24 0.4M
2025-01-03 34.76 35.05 34.71 35.02 0.2M
2025-01-02 34.80 34.96 34.37 34.65 0.6M