Crinetics Pharma

CRNX
🏛️ usa →
45.91
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 40.79 42.10 40.05 40.05 772.0K
09:31 40.14 42.50 40.14 42.50 114.8K
09:32 42.65 43.21 42.05 42.05 169.9K
09:33 42.01 42.01 41.41 41.75 72.8K
09:34 41.68 42.51 41.50 41.59 81.6K
09:35 41.52 42.08 41.52 41.66 22.2K
09:36 41.37 42.03 41.37 41.97 40.1K
09:37 41.98 41.99 41.50 41.79 51.2K
09:38 41.68 42.35 41.62 41.67 40.0K
09:39 41.80 42.17 41.69 42.01 84.9K
09:40 42.13 42.97 42.13 42.60 80.0K
09:41 42.61 44.14 42.61 43.67 133.0K
09:42 43.88 43.91 43.37 43.39 81.6K
09:43 43.20 43.41 43.10 43.10 59.7K
09:44 43.12 43.46 43.00 43.46 96.2K
09:45 43.41 43.50 43.10 43.21 31.9K
09:46 43.20 43.50 43.01 43.50 76.1K
09:47 43.55 43.59 43.34 43.50 62.0K
09:48 43.50 43.89 43.29 43.85 101.7K
09:49 43.65 44.00 43.53 43.97 50.9K
09:50 43.97 44.69 43.92 44.34 140.6K
09:51 44.39 44.74 44.00 44.19 149.4K
09:52 44.03 44.31 44.03 44.14 73.2K
09:53 44.17 44.48 44.17 44.24 28.5K
09:54 44.25 44.25 43.70 43.70 79.4K
09:55 43.79 43.83 43.42 43.55 65.7K
09:56 43.75 43.97 43.58 43.67 16.9K
09:57 43.73 44.00 43.71 43.85 28.8K
09:58 43.98 44.05 43.89 43.97 20.8K
09:59 43.87 44.26 43.64 44.26 74.6K
10:00 44.30 44.74 44.30 44.64 69.3K
10:01 44.67 44.71 44.32 44.50 48.1K
10:02 44.50 44.61 43.80 44.02 74.2K
10:03 44.02 44.38 43.95 44.03 18.9K
10:04 43.98 44.24 43.98 44.24 11.8K
10:05 44.22 44.47 44.22 44.35 21.0K
10:06 44.35 44.35 44.00 44.19 23.8K
10:07 44.13 44.23 44.10 44.21 12.8K
10:08 44.25 44.25 43.77 43.77 46.0K
10:09 43.79 44.18 43.79 44.18 18.1K
10:10 44.08 44.86 44.02 44.86 107.1K
10:11 44.91 45.63 44.91 45.60 169.7K
10:12 45.58 45.99 45.11 45.11 118.5K
10:13 45.26 45.58 45.15 45.29 62.7K
10:14 45.27 45.48 45.03 45.48 17.5K
10:15 45.52 45.89 45.52 45.58 41.0K
10:16 45.62 46.44 45.53 46.10 105.7K
10:17 46.14 46.14 45.95 46.11 80.2K
10:18 46.09 46.09 45.68 45.68 157.5K
10:19 45.78 46.09 45.68 45.80 36.5K
10:20 45.90 46.01 45.82 45.83 32.3K
10:21 45.90 45.90 45.35 45.56 67.5K
10:22 45.41 45.59 45.40 45.58 34.3K
10:23 45.53 45.62 45.41 45.43 31.4K
10:24 45.46 45.92 44.82 45.13 72.2K
10:25 44.94 45.30 44.69 45.30 46.5K
10:26 45.18 45.59 45.05 45.46 23.4K
10:27 45.59 45.85 45.39 45.77 64.6K
10:28 45.56 45.70 45.03 45.03 52.1K
10:29 45.12 45.23 44.95 44.95 36.2K
10:30 45.05 45.27 44.94 45.27 53.2K
10:31 45.21 45.55 45.07 45.55 48.4K
10:32 45.22 45.50 45.22 45.36 28.8K
10:33 45.10 45.48 44.81 45.00 66.8K
10:34 45.01 45.28 45.01 45.18 26.7K
10:35 45.14 45.35 45.04 45.33 28.0K
10:36 45.48 45.94 45.48 45.94 37.2K
10:37 46.00 46.30 45.95 45.99 41.9K
10:38 45.93 46.09 45.80 45.88 53.0K
10:39 45.91 46.06 45.84 45.84 11.7K
10:40 46.00 46.33 45.93 46.07 54.0K
10:41 46.07 46.10 45.79 46.01 56.4K
10:42 45.89 46.00 45.67 45.75 29.7K
10:43 45.89 45.97 45.79 45.90 60.5K
10:44 45.82 45.93 45.76 45.91 10.9K
10:45 45.88 45.96 45.82 45.88 11.7K
10:46 45.90 45.90 45.79 45.82 41.0K
10:47 45.80 45.90 45.73 45.81 44.9K
10:48 45.69 45.79 45.69 45.76 4.3K
10:49 45.67 45.69 45.15 45.69 49.5K
10:50 45.46 45.67 45.43 45.57 5.3K
10:51 45.52 45.66 45.47 45.56 18.0K
10:52 45.58 45.58 45.41 45.41 12.8K
10:53 45.29 45.29 45.10 45.24 14.4K
10:54 45.23 45.44 45.23 45.44 19.4K
10:55 45.41 45.52 45.32 45.44 15.0K
10:56 45.38 45.38 45.01 45.01 24.2K
10:57 45.02 45.11 44.98 44.98 24.2K
10:58 45.03 45.06 45.01 45.04 13.2K
10:59 45.04 45.08 44.87 44.89 42.1K
11:00 44.82 45.03 44.73 44.90 21.5K
11:01 44.85 45.00 44.63 44.63 41.4K
11:02 44.69 44.73 44.63 44.73 20.4K
11:03 44.56 44.81 44.56 44.81 12.0K
11:04 44.81 44.85 44.67 44.85 10.8K
11:05 44.91 45.00 44.90 44.95 20.0K
11:06 44.98 45.08 44.88 44.94 33.6K
11:07 44.88 44.99 44.77 44.83 13.6K
11:08 44.76 44.91 44.75 44.83 8.0K
11:09 44.83 45.26 44.81 45.26 18.8K
11:10 45.22 45.22 45.08 45.14 22.0K
11:11 45.20 45.20 44.98 44.99 14.3K
11:12 44.92 45.16 44.90 45.16 13.6K
11:13 45.07 45.31 45.06 45.31 16.4K
11:14 45.40 45.63 45.40 45.48 58.9K
11:15 45.48 45.53 45.40 45.45 15.5K
11:16 45.47 45.49 45.18 45.19 13.2K
11:17 45.38 45.45 45.26 45.45 14.2K
11:18 45.42 45.42 45.27 45.27 13.1K
11:19 45.33 45.38 45.24 45.38 7.9K
11:20 45.29 45.35 45.29 45.35 0.7K
11:21 45.34 45.65 45.34 45.64 41.3K
11:22 45.56 45.60 45.42 45.56 6.7K
11:23 45.60 45.66 45.45 45.61 49.0K
11:24 45.60 45.76 45.58 45.69 23.6K
11:25 45.66 45.70 45.59 45.66 16.1K
11:26 45.63 45.73 45.63 45.69 9.0K
11:27 45.64 45.69 45.64 45.69 5.9K
11:28 45.69 45.69 45.57 45.58 21.6K
11:29 45.52 45.70 45.52 45.59 5.0K
11:30 45.52 45.55 45.37 45.39 9.4K
11:31 45.41 45.48 45.41 45.46 3.5K
11:32 45.53 45.55 45.46 45.55 1.9K
11:33 45.55 45.55 45.31 45.31 11.5K
11:34 45.31 45.73 45.23 45.73 47.3K
11:35 45.69 45.69 45.49 45.54 31.6K
11:36 45.57 45.57 45.43 45.43 6.8K
11:37 45.43 45.43 45.24 45.24 29.4K
11:38 45.28 45.29 45.24 45.24 2.0K
11:39 45.23 45.26 44.99 45.08 14.0K
11:40 45.06 45.13 45.04 45.05 10.5K
11:41 45.06 45.12 44.99 45.06 5.3K
11:42 45.06 45.11 44.95 45.00 24.2K
11:43 45.08 45.08 44.97 45.06 4.0K
11:44 45.01 45.07 44.97 45.07 8.5K
11:45 45.06 45.29 45.06 45.22 9.0K
11:46 45.23 45.26 45.09 45.09 9.7K
11:47 45.09 45.17 45.09 45.09 4.5K
11:48 45.11 45.11 44.80 45.02 20.4K
11:49 45.05 45.09 45.02 45.09 8.3K
11:50 45.08 45.16 44.93 45.00 26.4K
11:51 45.00 45.14 44.96 45.14 7.8K
11:52 45.14 45.14 45.09 45.09 2.7K
11:53 45.12 45.13 45.09 45.10 7.8K
11:54 45.10 45.10 44.99 44.99 8.3K
11:55 45.02 45.10 45.02 45.10 6.6K
11:56 45.08 45.08 45.02 45.04 6.9K
11:57 45.11 45.11 45.02 45.02 7.6K
11:58 45.16 45.21 45.15 45.21 3.6K
11:59 45.23 45.32 45.16 45.32 10.3K
12:00 45.35 45.66 45.35 45.65 19.0K
12:01 45.61 45.65 45.52 45.55 16.5K
12:02 45.51 45.51 45.31 45.35 13.7K
12:03 45.22 45.29 45.21 45.28 11.6K
12:04 45.25 45.28 45.19 45.19 10.3K
12:05 45.24 45.24 45.09 45.18 7.8K
12:06 45.13 45.28 45.13 45.20 5.9K
12:07 45.16 45.20 45.16 45.16 2.4K
12:08 45.14 45.17 45.10 45.11 6.5K
12:09 45.06 45.13 45.06 45.13 3.3K
12:10 45.08 45.08 45.06 45.06 3.3K
12:11 44.92 45.06 44.92 44.92 20.1K
12:12 45.00 45.21 44.97 45.17 15.3K
12:13 45.22 45.22 45.07 45.13 7.1K
12:14 45.15 45.27 45.15 45.27 8.0K
12:15 45.25 45.30 45.18 45.20 7.2K
12:16 45.20 45.20 45.20 45.20 3.7K
12:17 45.23 45.23 45.10 45.10 23.9K
12:18 45.11 45.26 45.11 45.15 4.5K
12:19 45.18 45.24 45.18 45.24 6.2K
12:20 45.24 45.27 45.23 45.27 8.1K
12:21 45.27 45.34 45.15 45.15 39.2K
12:22 45.11 45.22 45.11 45.22 7.9K
12:23 45.26 45.26 45.15 45.15 18.0K
12:24 45.16 45.37 45.16 45.29 43.4K
12:25 45.28 45.28 45.06 45.07 21.4K
12:26 44.96 45.28 44.96 45.28 17.8K
12:27 45.28 45.35 45.19 45.35 12.0K
12:28 45.28 45.28 45.21 45.24 8.2K
12:29 45.26 45.34 45.20 45.23 11.6K
12:30 45.22 45.25 45.18 45.23 6.6K
12:31 45.23 45.32 45.23 45.29 6.3K
12:32 45.30 45.30 45.23 45.23 3.5K
12:33 45.27 45.27 45.21 45.24 25.6K
12:34 45.25 45.27 45.23 45.25 7.1K
12:35 45.17 45.17 44.92 45.01 16.9K
12:36 45.01 45.01 45.01 45.01 1.5K
12:37 44.98 45.07 44.97 45.07 3.5K
12:38 45.07 45.07 44.98 44.98 13.0K
12:39 44.98 44.98 44.85 44.95 26.9K
12:40 44.89 44.89 44.78 44.82 17.8K
12:41 44.85 44.93 44.81 44.85 9.1K
12:42 44.91 44.93 44.87 44.91 10.0K
12:43 44.82 44.88 44.82 44.88 7.0K
12:44 44.89 44.91 44.89 44.91 2.3K
12:45 44.82 44.82 44.77 44.79 14.7K
12:46 44.83 44.92 44.81 44.83 9.9K
12:47 44.76 44.78 44.76 44.78 5.7K
12:48 44.78 44.82 44.77 44.82 4.4K
12:49 44.78 44.90 44.78 44.87 8.4K
12:50 44.86 44.92 44.86 44.91 7.2K
12:51 44.90 44.90 44.86 44.86 12.5K
12:52 44.90 44.92 44.86 44.92 5.0K
12:53 44.88 45.09 44.88 45.05 24.5K
12:54 45.07 45.12 45.01 45.08 4.1K
12:55 45.18 45.19 45.08 45.14 15.5K
12:56 45.14 45.27 45.08 45.27 14.7K
12:57 45.35 45.55 45.33 45.47 9.2K
12:58 45.47 45.58 45.42 45.58 19.0K
12:59 45.57 45.87 45.57 45.69 22.4K
13:00 45.72 45.74 45.70 45.72 10.6K
13:01 45.67 45.67 45.58 45.58 4.8K
13:02 45.63 45.63 45.55 45.57 9.5K
13:03 45.57 45.78 45.57 45.76 8.5K
13:04 45.75 45.95 45.75 45.77 26.1K
13:05 45.80 45.89 45.66 45.77 17.0K
13:06 45.79 45.81 45.67 45.79 14.2K
13:07 45.79 45.79 45.53 45.61 26.1K
13:08 45.61 45.79 45.61 45.74 34.6K
13:09 45.79 45.85 45.79 45.85 10.0K
13:10 45.90 45.91 45.80 45.82 17.4K
13:11 45.80 45.87 45.80 45.87 7.3K
13:12 45.83 45.90 45.68 45.78 9.9K
13:13 45.80 45.80 45.80 45.80 0.8K
13:14 45.83 45.91 45.83 45.91 32.1K
13:15 45.90 45.93 45.88 45.88 15.4K
13:16 45.88 45.88 45.57 45.57 19.5K
13:17 45.57 45.64 45.56 45.60 5.3K
13:18 45.63 45.63 45.59 45.60 4.5K
13:19 45.67 45.69 45.53 45.53 12.6K
13:20 45.52 45.61 45.52 45.59 5.4K
13:21 45.48 45.48 45.45 45.47 8.1K
13:22 45.52 45.66 45.52 45.65 11.4K
13:23 45.67 45.68 45.41 45.41 18.8K
13:24 45.43 45.47 45.42 45.47 6.2K
13:25 45.50 45.50 45.50 45.50 0.3K
13:26 45.48 45.48 45.39 45.39 5.7K
13:27 45.39 45.53 45.39 45.53 11.8K
13:28 45.41 45.58 45.41 45.57 14.5K
13:29 45.57 45.63 45.55 45.59 7.2K
13:30 45.55 45.55 45.48 45.50 7.7K
13:31 45.50 45.55 45.44 45.43 25.3K
13:32 45.46 45.57 45.45 45.57 4.0K
13:33 45.52 45.65 45.52 45.62 9.0K
13:34 45.62 45.69 45.62 45.64 7.7K
13:35 45.65 45.67 45.60 45.60 6.4K
13:36 45.59 45.63 45.48 45.48 6.2K
13:37 45.47 45.49 45.47 45.48 1.4K
13:38 45.51 45.54 45.50 45.52 4.1K
13:39 45.52 45.74 45.51 45.63 31.0K
13:40 45.60 45.60 45.60 45.60 0.2K
13:41 45.65 45.83 45.64 45.81 27.8K
13:42 45.79 45.82 45.70 45.81 6.9K
13:43 45.78 45.81 45.73 45.73 7.0K
13:44 45.76 45.80 45.72 45.80 8.2K
13:45 45.77 45.82 45.76 45.77 10.8K
13:46 45.71 45.71 45.71 45.71 2.9K
13:47 45.71 45.79 45.71 45.77 4.3K
13:48 45.74 45.85 45.74 45.85 10.9K
13:49 45.90 45.90 45.86 45.90 3.5K
13:50 45.90 45.90 45.81 45.82 7.0K
13:51 45.76 45.78 45.76 45.78 3.6K
13:52 45.78 45.86 45.78 45.85 3.3K
13:53 45.86 45.88 45.81 45.88 13.9K
13:54 45.87 45.89 45.79 45.79 4.0K
13:55 45.84 45.86 45.84 45.86 1.0K
13:56 45.80 45.80 45.79 45.79 5.8K
13:57 45.80 45.82 45.78 45.79 2.8K
13:58 45.80 45.87 45.80 45.87 1.3K
13:59 45.89 45.90 45.88 45.90 2.1K
14:00 45.90 45.90 45.78 45.84 12.6K
14:01 45.80 45.83 45.80 45.83 2.2K
14:02 45.79 45.81 45.79 45.81 1.4K
14:03 45.83 45.84 45.82 45.82 3.2K
14:04 45.82 45.83 45.81 45.81 6.0K
14:05 45.78 45.79 45.68 45.68 4.3K
14:06 45.68 45.68 45.47 45.47 5.0K
14:07 45.48 45.57 45.48 45.57 4.5K
14:08 45.57 45.61 45.55 45.61 5.8K
14:09 45.60 45.60 45.56 45.58 3.7K
14:10 45.61 45.61 45.54 45.54 4.7K
14:11 45.55 45.58 45.54 45.54 7.7K
14:12 45.58 45.58 45.50 45.50 7.4K
14:13 45.50 45.53 45.50 45.53 2.6K
14:14 45.53 45.63 45.53 45.63 4.6K
14:15 45.60 45.61 45.48 45.48 9.0K
14:16 45.43 45.43 45.38 45.41 21.7K
14:17 45.45 45.50 45.45 45.50 4.7K
14:18 45.48 45.58 45.48 45.58 4.5K
14:19 45.58 45.59 45.57 45.58 2.1K
14:20 45.55 45.63 45.55 45.63 9.7K
14:21 45.63 45.75 45.62 45.75 10.8K
14:22 45.68 45.68 45.64 45.67 4.9K
14:23 45.72 45.72 45.65 45.67 7.2K
14:24 45.69 45.78 45.69 45.78 6.7K
14:25 45.78 45.79 45.76 45.79 7.0K
14:26 45.81 45.90 45.79 45.90 11.3K
14:27 45.89 46.20 45.84 46.02 88.7K
14:28 46.04 46.18 46.04 46.12 36.9K
14:29 46.12 46.12 46.03 46.05 12.2K
14:30 46.05 46.12 46.05 46.08 9.7K
14:31 46.08 46.18 46.08 46.14 16.7K
14:32 46.17 46.25 46.17 46.18 25.5K
14:33 46.14 46.26 46.14 46.22 31.5K
14:34 46.16 46.26 46.16 46.21 11.6K
14:35 46.16 46.16 45.93 46.00 12.7K
14:36 46.00 46.01 45.95 45.95 3.8K
14:37 46.00 46.00 45.77 45.81 10.6K
14:38 45.79 45.90 45.79 45.90 5.8K
14:39 45.86 45.86 45.82 45.82 6.0K
14:40 45.87 45.87 45.82 45.82 1.5K
14:41 45.75 45.77 45.69 45.73 16.5K
14:42 45.75 45.85 45.75 45.85 4.3K
14:43 45.85 45.92 45.80 45.86 15.1K
14:44 45.88 45.88 45.81 45.81 12.8K
14:45 45.83 45.83 45.78 45.81 15.9K
14:46 45.76 45.78 45.68 45.76 21.5K
14:47 45.76 45.76 45.76 45.76 1.8K
14:48 45.77 45.77 45.73 45.73 3.3K
14:49 45.73 45.81 45.73 45.76 18.4K
14:50 45.77 45.77 45.76 45.76 11.0K
14:51 45.82 45.84 45.78 45.80 8.0K
14:52 45.77 45.77 45.76 45.77 2.1K
14:53 45.80 45.84 45.77 45.77 21.3K
14:54 45.75 45.84 45.75 45.84 16.8K
14:55 45.87 45.88 45.86 45.88 8.5K
14:56 46.00 46.12 45.99 46.01 42.5K
14:57 46.01 46.06 46.01 46.03 9.3K
14:58 46.03 46.03 45.89 45.89 17.9K
14:59 45.83 45.83 45.76 45.82 13.5K
15:00 46.03 46.22 46.03 46.20 58.8K
15:01 46.20 46.44 46.20 46.44 23.1K
15:02 46.43 46.80 46.38 46.80 60.1K
15:03 46.81 46.88 46.52 46.57 43.2K
15:04 46.56 46.70 46.56 46.64 14.1K
15:05 46.68 46.85 46.68 46.69 23.9K
15:06 46.69 46.72 46.66 46.69 17.1K
15:07 46.71 46.72 46.63 46.66 14.4K
15:08 46.68 46.82 46.68 46.82 13.1K
15:09 46.79 46.80 46.73 46.80 13.5K
15:10 46.76 46.79 46.75 46.76 5.1K
15:11 46.78 46.87 46.76 46.80 28.4K
15:12 46.80 46.91 46.75 46.82 16.3K
15:13 46.82 46.89 46.82 46.85 13.4K
15:14 46.85 46.85 46.53 46.55 25.1K
15:15 46.52 46.69 46.52 46.66 34.6K
15:16 46.69 46.71 46.65 46.69 8.1K
15:17 46.66 46.68 46.31 46.34 23.1K
15:18 46.36 46.36 46.30 46.30 6.5K
15:19 46.34 46.39 46.30 46.30 17.2K
15:20 46.28 46.28 46.06 46.16 19.3K
15:21 46.15 46.22 46.11 46.14 11.7K
15:22 46.13 46.28 46.13 46.15 8.8K
15:23 46.15 46.20 46.15 46.18 15.4K
15:24 46.14 46.26 46.14 46.26 7.3K
15:25 46.23 46.25 46.08 46.07 23.4K
15:26 46.08 46.09 46.02 46.04 14.6K
15:27 46.03 46.16 46.03 46.16 12.1K
15:28 46.16 46.20 46.12 46.17 7.8K
15:29 46.15 46.15 46.11 46.14 11.4K
15:30 46.14 46.14 45.87 45.87 25.9K
15:31 45.88 45.95 45.87 45.90 14.6K
15:32 45.92 45.96 45.88 45.88 16.0K
15:33 45.91 45.95 45.74 45.74 29.5K
15:34 45.73 45.77 45.73 45.77 9.2K
15:35 45.76 45.77 45.68 45.75 17.9K
15:36 45.85 45.89 45.80 45.83 19.4K
15:37 45.82 45.82 45.68 45.68 22.0K
15:38 45.68 45.70 45.54 45.54 19.0K
15:39 45.52 45.60 45.52 45.58 22.6K
15:40 45.58 45.77 45.58 45.75 16.6K
15:41 45.75 45.78 45.70 45.70 24.3K
15:42 45.69 45.70 45.62 45.62 8.1K
15:43 45.64 45.74 45.63 45.63 16.2K
15:44 45.63 45.67 45.61 45.66 10.9K
15:45 45.66 45.74 45.66 45.74 12.8K
15:46 45.77 45.77 45.72 45.74 14.7K
15:47 45.72 45.74 45.66 45.66 28.8K
15:48 45.66 45.68 45.62 45.67 14.2K
15:49 45.68 45.70 45.67 45.69 21.3K
15:50 45.72 45.72 45.50 45.50 33.9K
15:51 45.54 45.58 45.54 45.58 10.9K
15:52 45.58 45.62 45.58 45.61 24.6K
15:53 45.59 45.60 45.56 45.60 24.0K
15:54 45.60 45.77 45.60 45.77 52.0K
15:55 45.77 45.77 45.60 45.65 40.3K
15:56 45.68 45.94 45.68 45.94 47.7K
15:57 45.94 46.04 45.94 46.04 55.4K
15:58 46.04 46.07 46.00 46.01 75.5K
15:59 46.01 46.02 45.89 45.91 382.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 41.07 46.94 39.99 45.91 10.2M
2025-09-25 34.93 36.87 34.52 35.90 1.5M
2025-09-24 35.34 36.31 35.12 35.18 1.3M
2025-09-23 34.10 36.30 33.90 35.86 1.4M
2025-09-22 34.07 34.17 33.33 33.69 1.1M
2025-09-19 35.90 35.91 33.28 33.91 3.7M
2025-09-18 34.86 35.75 34.56 35.48 1.2M
2025-09-17 34.27 35.09 33.84 34.20 0.8M
2025-09-16 33.70 34.74 33.52 34.10 0.9M
2025-09-15 33.97 34.27 33.42 33.77 1.0M
2025-09-12 33.55 34.32 33.46 34.00 1.2M
2025-09-11 34.50 34.50 33.19 33.73 1.5M
2025-09-10 36.51 36.74 34.99 35.00 1.2M
2025-09-09 35.34 37.23 34.81 36.50 1.5M
2025-09-08 35.82 35.98 34.60 35.14 1.4M
2025-09-05 34.39 35.93 34.37 35.61 1.4M
2025-09-04 34.59 34.83 33.40 34.25 1.3M
2025-09-03 33.10 35.21 33.06 34.65 1.8M
2025-09-02 31.09 33.44 31.00 33.30 1.5M
2025-08-29 30.67 31.22 30.25 30.99 1.1M
2025-08-28 30.45 31.45 30.27 30.65 0.8M
2025-08-27 30.90 31.16 30.24 30.40 0.6M
2025-08-26 30.21 31.07 30.00 30.93 0.8M
2025-08-25 30.97 31.36 29.91 30.09 0.8M
2025-08-22 29.79 31.70 29.63 30.92 1.4M
2025-08-21 28.91 29.89 28.73 29.40 1.6M
2025-08-20 29.42 29.64 28.94 29.09 0.5M
2025-08-19 30.45 30.45 29.31 29.43 0.7M
2025-08-18 30.78 31.17 29.72 29.74 0.6M
2025-08-15 30.40 30.85 29.83 30.72 1.0M
2025-08-14 29.88 29.88 29.17 29.69 0.9M
2025-08-13 28.75 30.29 28.62 30.09 1.0M
2025-08-12 27.52 28.66 27.52 28.48 0.8M
2025-08-11 26.78 27.76 26.50 27.38 1.2M
2025-08-08 27.73 28.10 25.83 26.85 2.0M
2025-08-07 28.75 28.97 27.19 27.88 1.1M
2025-08-06 29.17 29.18 27.72 28.53 1.2M
2025-08-05 28.20 29.93 27.65 29.24 1.6M
2025-08-04 28.10 28.39 27.60 28.22 1.0M
2025-08-01 28.25 28.48 27.75 27.84 0.9M
2025-07-31 28.81 29.55 28.45 28.59 0.7M
2025-07-30 29.65 30.15 28.96 29.23 0.9M
2025-07-29 30.53 30.72 29.06 29.27 0.9M
2025-07-28 31.04 31.36 30.29 30.30 0.7M
2025-07-25 30.41 31.50 29.72 30.99 0.7M
2025-07-24 30.98 31.20 30.19 30.41 0.5M
2025-07-23 30.85 31.47 30.45 30.98 0.5M
2025-07-22 30.85 31.48 30.44 30.47 0.6M
2025-07-21 31.17 31.90 30.70 30.95 0.7M
2025-07-18 33.07 33.22 30.84 31.11 0.9M
2025-07-17 32.00 33.28 31.79 33.02 1.0M
2025-07-16 32.08 32.67 31.46 31.90 0.8M
2025-07-15 33.35 33.49 31.42 31.83 1.1M
2025-07-14 32.00 33.39 32.00 33.02 0.7M
2025-07-11 31.61 32.21 31.35 31.93 0.6M
2025-07-10 32.00 32.29 31.16 31.99 1.5M
2025-07-09 29.73 32.49 29.70 32.33 1.2M
2025-07-08 29.08 29.65 29.08 29.37 0.5M
2025-07-07 29.51 30.34 28.98 29.06 0.7M
2025-07-03 29.72 30.24 29.47 29.80 0.5M
2025-07-02 28.41 30.01 28.41 29.44 0.9M
2025-07-01 28.75 29.24 28.34 28.43 0.6M
2025-06-30 30.10 30.35 28.70 28.76 1.2M
2025-06-27 30.12 30.85 29.59 29.96 1.6M
2025-06-26 30.32 30.40 29.72 29.99 0.5M
2025-06-25 30.94 31.00 29.73 30.41 0.6M
2025-06-24 30.27 31.44 29.85 30.94 0.6M
2025-06-23 30.28 30.69 29.83 29.91 0.6M
2025-06-20 30.61 30.86 29.96 30.16 0.7M
2025-06-18 30.95 31.56 30.42 30.50 0.5M
2025-06-17 30.74 31.30 30.62 30.85 0.5M
2025-06-16 32.00 32.00 30.94 31.20 0.5M
2025-06-13 31.42 32.13 31.18 31.77 0.6M
2025-06-12 32.07 32.65 31.73 32.17 0.7M
2025-06-11 33.10 33.35 32.30 32.33 0.4M
2025-06-10 32.42 33.77 32.42 33.08 0.5M
2025-06-09 33.58 33.71 32.05 32.28 0.5M
2025-06-06 32.80 33.32 32.50 33.01 0.5M
2025-06-05 32.07 32.84 31.64 32.32 0.6M
2025-06-04 32.13 32.65 31.88 32.13 0.5M
2025-06-03 32.04 32.39 31.61 32.10 0.7M
2025-06-02 30.75 31.99 30.14 31.88 0.8M
2025-05-30 30.26 30.89 29.22 30.51 0.7M
2025-05-29 30.04 30.99 29.62 30.52 1.3M
2025-05-28 29.54 30.64 29.30 29.91 0.9M
2025-05-27 30.21 30.21 29.05 29.50 1.4M
2025-05-23 29.52 30.55 29.46 29.76 0.7M
2025-05-22 29.65 30.75 29.60 30.11 0.9M
2025-05-21 30.77 31.28 29.60 29.95 0.7M
2025-05-20 30.94 31.63 30.44 31.37 1.1M
2025-05-19 30.69 31.92 30.61 30.95 0.6M
2025-05-16 31.20 31.80 30.89 31.24 0.5M
2025-05-15 31.35 31.38 30.36 31.21 0.8M
2025-05-14 30.56 31.33 30.09 31.29 0.6M
2025-05-13 33.36 33.46 30.89 30.95 1.5M
2025-05-12 31.92 33.58 31.24 33.32 1.1M
2025-05-09 33.28 34.34 30.64 30.68 1.1M
2025-05-08 31.19 33.26 30.67 32.70 1.2M
2025-05-07 30.83 31.65 30.35 31.39 0.7M
2025-05-06 32.95 33.43 30.39 30.52 1.1M
2025-05-05 33.67 34.10 33.35 33.65 0.9M
2025-05-02 33.92 34.68 33.70 33.76 0.9M
2025-05-01 33.22 33.91 32.30 33.52 0.7M
2025-04-30 32.96 33.80 32.84 33.39 0.7M
2025-04-29 32.98 33.59 32.21 33.31 0.7M
2025-04-28 32.43 33.60 32.43 33.11 0.6M
2025-04-25 32.94 33.02 31.68 32.39 0.8M
2025-04-24 32.30 33.46 31.74 33.39 1.0M
2025-04-23 32.22 32.89 31.82 32.37 1.5M
2025-04-22 30.68 31.30 30.45 31.27 0.6M
2025-04-21 30.23 31.43 29.97 30.15 0.7M
2025-04-17 29.58 30.58 29.42 30.42 0.6M
2025-04-16 29.55 29.78 28.75 29.58 0.7M
2025-04-15 29.49 30.46 29.23 29.66 0.5M
2025-04-14 29.69 30.34 28.60 29.78 0.9M
2025-04-11 26.78 29.26 26.41 29.11 1.4M
2025-04-10 26.91 27.17 25.38 26.85 1.2M
2025-04-09 24.94 27.85 24.10 27.66 1.6M
2025-04-08 26.94 27.27 25.11 25.56 1.5M
2025-04-07 26.04 27.23 24.71 26.38 1.6M
2025-04-04 28.15 28.54 26.48 26.89 1.2M
2025-04-03 30.04 30.10 28.48 28.87 1.2M
2025-04-02 30.44 31.68 30.06 31.39 1.2M
2025-04-01 33.42 33.42 29.18 30.62 2.2M
2025-03-31 33.72 34.55 31.65 33.54 2.4M
2025-03-28 34.53 35.26 34.11 34.73 0.7M
2025-03-27 34.61 35.09 34.14 34.90 0.5M
2025-03-26 34.67 34.99 32.90 34.51 1.1M
2025-03-25 36.31 36.45 34.48 35.07 1.0M
2025-03-24 34.61 36.11 34.43 35.94 0.8M
2025-03-21 34.09 35.29 33.51 34.42 2.3M
2025-03-20 34.13 35.11 34.13 34.33 0.7M
2025-03-19 34.07 35.00 33.94 34.67 1.0M
2025-03-18 34.70 34.78 33.70 34.18 0.7M
2025-03-17 34.50 35.49 34.00 35.20 0.7M
2025-03-14 35.04 35.63 34.37 34.47 1.4M
2025-03-13 35.35 36.00 34.40 35.04 0.6M
2025-03-12 34.46 35.54 34.46 35.40 0.7M
2025-03-11 33.75 34.77 33.08 34.26 1.0M
2025-03-10 32.88 33.89 32.68 33.75 0.8M
2025-03-07 34.11 34.15 32.63 33.28 1.1M
2025-03-06 33.29 34.46 33.15 34.11 0.6M
2025-03-05 34.00 34.70 32.86 33.95 1.0M
2025-03-04 33.78 34.75 33.01 34.06 1.3M
2025-03-03 35.94 36.50 34.10 34.14 1.2M
2025-02-28 33.94 35.93 33.23 35.78 2.0M
2025-02-27 32.80 33.97 32.57 33.21 1.0M
2025-02-26 32.55 33.50 32.16 32.55 1.1M
2025-02-25 34.67 34.80 31.84 32.30 2.0M
2025-02-24 37.32 37.68 34.09 34.62 1.2M
2025-02-21 37.34 37.58 36.70 37.46 0.9M
2025-02-20 36.53 36.99 35.72 36.86 0.6M
2025-02-19 35.10 36.74 35.10 36.60 0.6M
2025-02-18 35.31 36.48 35.29 35.53 0.8M
2025-02-14 35.44 35.63 34.64 35.21 0.6M
2025-02-13 35.52 35.85 35.07 35.26 0.6M
2025-02-12 34.07 35.22 34.07 35.21 0.7M
2025-02-11 36.66 36.66 34.42 34.93 0.7M
2025-02-10 37.26 37.54 36.48 36.53 0.7M
2025-02-07 38.58 39.18 36.69 36.98 0.7M
2025-02-06 39.17 39.72 38.42 38.71 0.7M
2025-02-05 40.47 40.88 38.92 39.30 0.6M
2025-02-04 38.51 40.61 38.51 40.40 0.7M
2025-02-03 39.20 40.01 38.72 38.79 0.7M
2025-01-31 40.35 41.07 39.72 40.30 0.9M
2025-01-30 39.87 40.66 39.38 40.26 0.7M
2025-01-29 37.89 39.75 37.82 39.38 0.9M
2025-01-28 38.38 39.15 37.88 38.22 0.8M
2025-01-27 38.79 40.26 37.88 38.21 1.1M
2025-01-24 39.06 39.77 38.29 38.79 0.8M
2025-01-23 38.34 39.38 37.70 39.20 0.9M
2025-01-22 40.00 41.45 38.25 38.65 1.9M
2025-01-21 38.13 39.08 37.41 38.76 1.3M
2025-01-17 37.02 37.96 36.80 37.35 0.8M
2025-01-16 36.63 37.29 35.92 36.48 1.6M
2025-01-15 37.01 37.42 35.76 36.73 1.6M
2025-01-14 39.08 39.53 35.51 35.62 1.9M
2025-01-13 40.74 40.98 38.06 38.98 1.9M
2025-01-10 46.64 47.56 40.04 40.59 3.0M
2025-01-08 49.26 49.41 48.02 48.50 0.8M
2025-01-07 50.71 51.06 49.11 49.42 0.6M
2025-01-06 53.22 53.41 50.31 50.49 0.7M
2025-01-03 51.67 53.55 51.60 53.15 0.5M
2025-01-02 51.90 52.51 51.09 51.55 0.6M