Cytokinetics Inc

CYTK
🏛️ usa →
50.40
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 47.96 48.24 47.95 48.24 12.9K
09:31 48.28 48.33 48.07 48.08 2.0K
09:32 48.24 48.24 48.24 48.24 2.5K
09:33 48.37 48.37 48.37 48.37 8.5K
09:34 48.37 48.37 48.37 48.37 0.2K
09:35 48.33 48.33 48.23 48.23 1.2K
09:36 48.18 48.18 48.13 48.13 1.0K
09:37 48.09 48.16 47.96 48.16 48.5K
09:38 48.05 48.12 48.02 48.02 7.7K
09:39 47.99 48.03 47.87 47.87 2.2K
09:40 48.01 48.01 48.01 48.01 0.3K
09:41 48.17 48.63 48.17 48.58 15.7K
09:42 48.63 48.64 48.63 48.64 0.6K
09:43 48.67 48.67 48.50 48.50 2.5K
09:44 48.55 48.73 48.55 48.73 2.2K
09:45 48.73 48.73 48.73 48.73 0.6K
09:46 48.73 48.73 48.49 48.49 2.5K
09:47 48.49 48.49 48.49 48.49 1.6K
09:48 48.48 48.48 48.48 48.48 0.5K
09:49 48.48 48.49 48.48 48.49 3.2K
09:50 48.48 48.63 48.48 48.63 7.4K
09:51 48.66 48.80 48.65 48.75 12.3K
09:52 48.76 48.76 48.76 48.76 0.6K
09:53 48.76 48.76 48.67 48.67 2.9K
09:54 48.73 48.73 48.72 48.72 2.2K
09:55 48.62 48.62 48.53 48.53 1.2K
09:56 48.58 48.58 48.51 48.51 2.7K
09:58 48.55 48.55 48.47 48.47 0.4K
09:59 48.55 48.55 48.55 48.55 1.0K
10:00 48.47 48.61 48.47 48.61 4.1K
10:01 48.56 48.64 48.56 48.64 5.7K
10:02 48.66 48.73 48.66 48.73 1.5K
10:03 48.74 48.74 48.55 48.55 4.2K
10:04 48.55 48.55 48.47 48.50 1.9K
10:05 48.50 48.58 48.50 48.58 2.7K
10:06 48.60 48.61 48.50 48.57 3.3K
10:07 48.60 48.67 48.60 48.64 6.0K
10:08 48.57 48.63 48.57 48.63 4.2K
10:09 48.64 48.68 48.64 48.68 0.6K
10:10 48.65 48.70 48.65 48.70 1.8K
10:11 48.70 48.72 48.64 48.64 2.1K
10:12 48.64 48.66 48.64 48.66 0.6K
10:13 48.59 48.65 48.57 48.60 6.1K
10:14 48.60 48.64 48.53 48.53 3.4K
10:15 48.52 48.55 48.52 48.55 1.0K
10:16 48.54 48.54 48.54 48.54 0.6K
10:17 48.58 48.58 48.58 48.58 1.8K
10:18 48.63 48.63 48.60 48.60 0.5K
10:19 48.59 48.62 48.59 48.62 0.7K
10:20 48.59 48.72 48.59 48.72 8.0K
10:21 48.66 48.71 48.66 48.71 1.8K
10:22 48.74 48.78 48.65 48.65 3.1K
10:23 48.72 48.72 48.70 48.70 2.6K
10:24 48.67 48.67 48.59 48.59 1.3K
10:25 48.51 48.55 48.51 48.55 3.0K
10:26 48.53 48.53 48.53 48.53 1.7K
10:27 48.52 48.56 48.51 48.51 1.4K
10:28 48.52 48.55 48.51 48.55 1.9K
10:29 48.55 48.60 48.55 48.60 2.6K
10:30 48.60 48.60 48.60 48.60 0.5K
10:31 48.59 48.63 48.59 48.63 2.1K
10:32 48.65 48.65 48.62 48.62 1.6K
10:33 48.66 48.78 48.66 48.78 18.4K
10:34 48.79 48.86 48.77 48.85 3.9K
10:35 48.83 48.86 48.83 48.86 0.6K
10:36 48.87 48.87 48.79 48.79 1.9K
10:37 48.81 48.97 48.81 48.97 18.8K
10:38 49.11 49.22 49.05 49.20 57.4K
10:39 49.23 49.23 49.23 49.23 0.5K
10:40 49.16 49.16 49.09 49.09 3.7K
10:41 49.03 49.03 49.00 49.01 9.4K
10:42 49.01 49.01 48.95 48.95 1.5K
10:43 48.94 48.94 48.87 48.87 1.6K
10:44 48.81 48.86 48.81 48.86 1.0K
10:45 48.82 48.82 48.71 48.71 5.8K
10:46 48.80 48.81 48.78 48.78 3.5K
10:47 48.78 48.79 48.76 48.78 2.6K
10:48 48.79 48.79 48.73 48.73 3.1K
10:49 48.65 48.65 48.60 48.60 1.9K
10:50 48.60 48.61 48.60 48.61 1.3K
10:51 48.65 48.68 48.61 48.68 3.4K
10:52 48.62 48.63 48.62 48.63 1.1K
10:53 48.56 48.62 48.56 48.62 4.7K
10:54 48.63 48.68 48.63 48.68 3.7K
10:55 48.68 48.73 48.67 48.71 5.1K
10:56 48.69 48.69 48.65 48.65 2.7K
10:57 48.67 48.68 48.67 48.68 1.9K
10:58 48.68 48.68 48.68 48.68 0.4K
10:59 48.68 48.70 48.65 48.65 1.6K
11:00 48.66 48.66 48.64 48.64 1.5K
11:01 48.62 48.64 48.60 48.64 1.7K
11:02 48.65 48.67 48.65 48.67 3.8K
11:03 48.68 48.72 48.68 48.72 4.3K
11:04 48.73 48.73 48.70 48.70 1.8K
11:06 48.64 48.68 48.62 48.68 1.8K
11:07 48.68 48.68 48.66 48.66 1.2K
11:08 48.66 48.66 48.66 48.66 1.4K
11:10 48.69 48.69 48.69 48.69 2.4K
11:11 48.72 48.72 48.72 48.72 0.7K
11:12 48.73 48.73 48.71 48.71 1.6K
11:13 48.75 48.75 48.75 48.75 0.8K
11:14 48.76 48.76 48.69 48.69 3.1K
11:15 48.72 48.73 48.72 48.73 2.4K
11:16 48.75 48.83 48.75 48.83 4.1K
11:17 48.83 48.83 48.74 48.74 1.8K
11:18 48.74 48.76 48.74 48.76 1.5K
11:19 48.84 48.84 48.84 48.84 0.4K
11:21 48.80 48.80 48.79 48.80 7.4K
11:22 48.85 48.85 48.80 48.81 1.7K
11:23 48.78 48.78 48.75 48.75 1.8K
11:24 48.76 48.76 48.76 48.76 1.2K
11:25 48.79 48.79 48.77 48.77 7.0K
11:26 48.78 48.81 48.78 48.81 3.1K
11:27 48.79 48.80 48.74 48.75 1.3K
11:28 48.73 48.73 48.70 48.70 4.6K
11:29 48.65 48.65 48.63 48.63 1.6K
11:30 48.66 48.66 48.66 48.66 1.3K
11:31 48.69 48.69 48.69 48.69 0.3K
11:32 48.68 48.73 48.68 48.73 1.2K
11:33 48.75 48.75 48.71 48.74 2.2K
11:34 48.73 48.73 48.70 48.70 2.9K
11:35 48.71 48.72 48.71 48.72 2.7K
11:36 48.73 48.73 48.73 48.73 0.8K
11:37 48.72 48.75 48.72 48.75 1.1K
11:38 48.76 48.76 48.69 48.69 3.0K
11:39 48.71 48.76 48.71 48.76 2.5K
11:40 48.75 48.75 48.71 48.71 2.0K
11:42 48.78 48.78 48.78 48.78 0.6K
11:43 48.78 48.78 48.72 48.73 3.9K
11:44 48.72 48.72 48.72 48.72 0.6K
11:45 48.72 48.88 48.72 48.88 27.7K
11:46 48.88 48.88 48.73 48.73 14.0K
11:49 48.76 48.76 48.76 48.76 0.6K
11:50 48.73 48.73 48.70 48.70 1.6K
11:51 48.69 48.72 48.69 48.72 1.7K
11:52 48.72 48.75 48.72 48.75 3.8K
11:53 48.72 48.72 48.72 48.72 1.2K
11:54 48.72 48.72 48.70 48.70 0.9K
11:56 48.70 48.70 48.67 48.68 1.9K
11:57 48.64 48.74 48.64 48.74 3.8K
11:58 48.74 48.75 48.73 48.73 11.4K
12:00 48.75 48.75 48.74 48.75 17.1K
12:01 48.73 48.89 48.73 48.87 13.8K
12:02 48.85 48.85 48.71 48.71 7.2K
12:03 48.73 48.73 48.71 48.71 0.6K
12:04 48.73 48.73 48.66 48.66 0.9K
12:05 48.64 48.64 48.64 48.64 1.7K
12:07 48.70 48.70 48.65 48.65 2.0K
12:09 48.65 48.65 48.62 48.62 0.6K
12:10 48.65 48.65 48.62 48.63 4.0K
12:11 48.64 48.67 48.64 48.67 1.2K
12:12 48.68 48.68 48.68 48.68 1.1K
12:14 48.67 48.68 48.65 48.68 1.1K
12:15 48.70 48.70 48.70 48.70 0.7K
12:16 48.71 48.74 48.71 48.74 1.3K
12:17 48.74 48.80 48.74 48.80 3.6K
12:18 48.84 48.84 48.75 48.75 9.6K
12:19 48.77 48.77 48.77 48.77 2.2K
12:20 48.78 48.78 48.78 48.78 0.7K
12:21 48.77 48.77 48.73 48.73 5.2K
12:22 48.72 48.72 48.70 48.70 1.1K
12:23 48.73 48.73 48.73 48.73 0.1K
12:24 48.73 48.78 48.73 48.73 7.4K
12:25 48.73 48.76 48.73 48.75 3.0K
12:26 48.72 48.74 48.71 48.74 0.7K
12:27 48.73 48.73 48.73 48.73 0.6K
12:28 48.71 48.71 48.68 48.68 1.2K
12:30 48.72 48.75 48.72 48.75 2.0K
12:31 48.75 48.75 48.75 48.75 0.5K
12:32 48.75 48.75 48.70 48.70 1.3K
12:33 48.65 48.67 48.65 48.67 0.3K
12:34 48.68 48.68 48.67 48.67 1.6K
12:35 48.65 48.65 48.65 48.65 2.0K
12:36 48.69 48.69 48.69 48.69 1.9K
12:37 48.70 48.72 48.70 48.72 1.2K
12:38 48.72 48.72 48.72 48.72 2.0K
12:40 48.66 48.66 48.66 48.66 0.6K
12:41 48.67 48.67 48.67 48.67 0.2K
12:42 48.66 48.66 48.66 48.66 0.4K
12:43 48.69 48.69 48.68 48.69 3.3K
12:46 48.74 48.74 48.74 48.74 0.3K
12:47 48.75 48.75 48.72 48.72 2.6K
12:48 48.73 48.75 48.73 48.75 1.9K
12:49 48.77 48.82 48.76 48.79 10.0K
12:50 48.82 48.84 48.82 48.84 4.3K
12:51 48.80 48.84 48.80 48.84 2.4K
12:52 48.94 48.99 48.94 48.99 3.5K
12:53 49.00 49.00 49.00 49.00 3.6K
12:54 48.99 49.00 48.99 49.00 7.6K
12:55 48.99 48.99 48.94 48.94 4.5K
12:56 48.97 48.98 48.96 48.96 1.6K
12:57 48.96 48.96 48.91 48.91 3.6K
12:58 48.90 48.94 48.90 48.94 2.5K
12:59 48.89 48.90 48.89 48.90 1.2K
13:00 48.89 48.92 48.85 48.85 8.0K
13:01 48.85 48.90 48.85 48.90 8.3K
13:02 48.95 48.96 48.95 48.96 2.9K
13:03 48.98 48.98 48.96 48.96 0.7K
13:04 48.92 48.92 48.90 48.91 2.1K
13:05 48.92 48.92 48.90 48.91 3.6K
13:06 48.91 48.95 48.91 48.93 4.0K
13:07 48.94 48.94 48.89 48.89 1.6K
13:08 48.91 48.91 48.91 48.91 0.5K
13:09 48.91 48.93 48.91 48.93 1.1K
13:10 48.88 48.91 48.88 48.88 2.7K
13:11 48.85 48.85 48.82 48.82 1.8K
13:12 48.83 48.83 48.81 48.82 3.5K
13:13 48.77 48.83 48.77 48.83 4.4K
13:14 48.81 48.87 48.81 48.87 14.8K
13:15 48.85 48.85 48.76 48.76 4.0K
13:16 48.77 48.77 48.72 48.72 1.1K
13:17 48.72 48.72 48.67 48.67 1.6K
13:18 48.67 48.67 48.65 48.65 0.9K
13:19 48.64 48.66 48.64 48.64 0.9K
13:20 48.63 48.63 48.62 48.62 1.5K
13:21 48.61 48.65 48.61 48.65 3.7K
13:22 48.67 48.68 48.67 48.68 1.6K
13:23 48.72 48.75 48.71 48.71 2.8K
13:24 48.74 48.94 48.74 48.90 24.5K
13:25 48.88 49.00 48.88 49.00 15.8K
13:26 49.00 49.17 48.99 49.16 14.9K
13:27 49.14 49.18 49.12 49.16 2.6K
13:29 49.13 49.15 49.13 49.15 1.1K
13:30 49.12 49.17 49.12 49.16 1.8K
13:31 49.16 49.16 49.16 49.16 0.6K
13:32 49.16 49.16 49.10 49.10 3.0K
13:33 49.09 49.12 49.09 49.10 1.0K
13:34 49.12 49.15 49.09 49.15 5.6K
13:35 49.17 49.17 49.12 49.12 3.0K
13:36 49.15 49.15 49.15 49.15 0.5K
13:37 49.17 49.17 49.17 49.17 0.8K
13:38 49.17 49.21 49.17 49.21 6.1K
13:39 49.23 49.24 49.22 49.22 1.9K
13:40 49.22 49.30 49.22 49.27 7.1K
13:41 49.26 49.27 49.26 49.27 0.7K
13:42 49.28 49.28 49.28 49.28 0.7K
13:43 49.28 49.28 49.28 49.28 0.1K
13:44 49.29 49.29 49.29 49.29 1.8K
13:45 49.38 49.38 49.38 49.38 5.4K
13:46 49.37 49.45 49.37 49.45 13.8K
13:47 49.47 49.52 49.47 49.52 3.3K
13:48 49.56 49.59 49.56 49.57 9.5K
13:49 49.58 49.62 49.58 49.62 3.0K
13:50 49.62 49.64 49.62 49.64 8.3K
13:51 49.66 49.69 49.66 49.66 3.8K
13:52 49.70 49.70 49.65 49.67 18.0K
13:53 49.68 49.77 49.68 49.76 8.4K
13:54 49.74 49.76 49.73 49.73 2.7K
13:55 49.73 49.73 49.73 49.73 0.2K
13:56 49.73 49.73 49.73 49.73 1.0K
13:57 49.75 49.80 49.74 49.80 11.0K
13:58 49.82 49.85 49.82 49.85 10.2K
13:59 49.83 49.89 49.83 49.89 2.4K
14:00 49.91 49.91 49.75 49.75 25.3K
14:01 49.72 49.74 49.72 49.74 4.6K
14:02 49.75 49.77 49.71 49.77 14.3K
14:03 49.83 49.83 49.82 49.82 5.2K
14:04 49.80 49.85 49.80 49.85 1.7K
14:05 49.81 49.81 49.67 49.77 5.3K
14:06 49.65 49.69 49.65 49.69 2.1K
14:07 49.65 49.65 49.65 49.65 0.8K
14:08 49.65 49.65 49.65 49.65 1.0K
14:09 49.70 49.73 49.70 49.71 2.9K
14:10 49.71 49.72 49.68 49.69 1.6K
14:11 49.68 49.71 49.68 49.71 1.7K
14:12 49.72 49.73 49.69 49.73 3.9K
14:13 49.71 49.73 49.71 49.73 1.4K
14:14 49.77 49.77 49.77 49.77 0.7K
14:15 49.77 49.77 49.77 49.77 0.7K
14:16 49.76 49.76 49.76 49.76 1.6K
14:17 49.76 49.78 49.76 49.78 2.7K
14:18 49.76 49.79 49.76 49.79 5.2K
14:19 49.89 49.91 49.89 49.91 14.0K
14:20 49.94 49.96 49.94 49.96 0.8K
14:21 49.89 49.89 49.89 49.89 11.3K
14:22 49.89 49.89 49.78 49.78 3.7K
14:23 49.76 49.76 49.76 49.76 0.3K
14:24 49.77 49.77 49.77 49.77 0.3K
14:25 49.86 49.86 49.86 49.86 1.2K
14:26 49.86 49.91 49.86 49.86 0.7K
14:27 49.88 49.90 49.84 49.85 2.5K
14:28 49.82 49.82 49.81 49.81 0.8K
14:29 49.75 49.75 49.68 49.68 2.0K
14:30 49.82 49.82 49.70 49.71 10.0K
14:31 49.74 49.74 49.67 49.67 4.1K
14:32 49.67 49.70 49.65 49.68 2.0K
14:33 49.73 49.76 49.71 49.74 0.6K
14:34 49.76 49.80 49.71 49.80 2.6K
14:35 49.84 49.84 49.79 49.79 2.3K
14:36 49.82 49.82 49.82 49.82 0.3K
14:37 49.82 49.83 49.80 49.80 1.3K
14:38 49.78 49.78 49.76 49.76 1.8K
14:39 49.75 49.75 49.72 49.72 2.0K
14:40 49.72 49.73 49.72 49.73 0.7K
14:41 49.70 49.70 49.70 49.70 0.4K
14:42 49.71 49.73 49.57 49.57 5.5K
14:43 49.56 49.57 49.56 49.57 1.1K
14:44 49.62 49.62 49.60 49.60 2.7K
14:45 49.59 49.61 49.59 49.61 3.3K
14:46 49.60 49.62 49.60 49.62 2.8K
14:47 49.62 49.62 49.62 49.62 0.8K
14:48 49.61 49.61 49.59 49.60 0.7K
14:49 49.60 49.60 49.60 49.60 0.7K
14:50 49.59 49.59 49.57 49.57 1.0K
14:51 49.57 49.57 49.50 49.56 4.6K
14:52 49.52 49.55 49.52 49.55 2.0K
14:53 49.55 49.55 49.52 49.55 1.1K
14:54 49.54 49.54 49.49 49.54 0.7K
14:55 49.58 49.58 49.55 49.57 8.2K
14:56 49.56 49.62 49.56 49.62 3.2K
14:57 49.62 49.64 49.59 49.60 5.0K
14:58 49.63 49.63 49.63 49.63 0.2K
14:59 49.60 49.72 49.60 49.72 4.1K
15:00 49.74 49.86 49.74 49.85 3.7K
15:01 49.90 49.94 49.90 49.94 2.7K
15:02 49.98 49.98 49.95 49.98 3.9K
15:03 50.02 50.02 49.92 49.93 14.2K
15:04 49.95 49.95 49.91 49.92 3.7K
15:05 49.92 49.92 49.89 49.89 4.5K
15:06 49.89 49.89 49.84 49.84 1.6K
15:07 49.87 49.94 49.87 49.94 3.6K
15:08 49.95 50.02 49.95 50.00 6.1K
15:09 50.01 50.01 50.00 50.01 4.1K
15:10 50.00 50.00 49.95 49.97 4.2K
15:11 49.97 49.97 49.94 49.97 1.8K
15:12 49.95 49.95 49.94 49.94 2.5K
15:13 49.94 50.11 49.92 50.11 8.2K
15:14 50.12 50.12 50.05 50.05 5.1K
15:15 50.03 50.03 50.03 50.03 5.4K
15:16 50.03 50.03 50.03 50.03 0.7K
15:17 50.03 50.03 50.00 50.00 7.7K
15:18 50.00 50.02 49.98 50.01 4.2K
15:19 50.05 50.06 50.05 50.06 2.0K
15:20 50.06 50.07 50.02 50.07 10.9K
15:21 50.06 50.09 50.06 50.08 6.6K
15:22 50.08 50.11 50.08 50.11 6.6K
15:23 50.11 50.11 50.04 50.04 7.0K
15:24 50.05 50.12 50.05 50.12 9.8K
15:25 50.10 50.10 50.10 50.10 4.9K
15:26 50.11 50.11 50.10 50.11 3.9K
15:27 50.11 50.14 50.11 50.14 5.3K
15:28 50.15 50.20 50.15 50.20 6.3K
15:29 50.21 50.26 50.21 50.26 4.4K
15:30 50.27 50.28 50.23 50.28 8.2K
15:31 50.26 50.32 50.26 50.32 7.3K
15:32 50.33 50.42 50.33 50.39 11.6K
15:33 50.39 50.47 50.39 50.45 5.0K
15:34 50.45 50.46 50.42 50.46 7.0K
15:35 50.47 50.48 50.46 50.47 3.1K
15:36 50.48 50.52 50.48 50.51 8.9K
15:37 50.49 50.49 50.45 50.47 8.6K
15:38 50.46 50.46 50.40 50.40 14.1K
15:39 50.40 50.52 50.40 50.51 10.0K
15:40 50.50 50.52 50.49 50.52 10.1K
15:41 50.52 50.52 50.47 50.48 7.3K
15:42 50.46 50.46 50.42 50.45 6.1K
15:43 50.47 50.50 50.47 50.50 4.3K
15:44 50.52 50.52 50.47 50.48 11.3K
15:45 50.48 50.50 50.48 50.49 3.2K
15:46 50.49 50.50 50.48 50.48 7.4K
15:47 50.50 50.55 50.50 50.55 8.9K
15:48 50.56 50.59 50.56 50.59 10.1K
15:49 50.60 50.61 50.57 50.61 16.5K
15:50 50.68 50.68 50.60 50.60 19.0K
15:51 50.61 50.63 50.51 50.51 18.0K
15:52 50.52 50.52 50.47 50.47 15.8K
15:53 50.49 50.50 50.46 50.49 19.3K
15:54 50.49 50.53 50.41 50.50 31.6K
15:55 50.55 50.63 50.49 50.49 29.0K
15:56 50.49 50.49 50.38 50.38 22.8K
15:57 50.28 50.30 50.22 50.30 75.2K
15:58 50.30 50.32 50.30 50.32 43.3K
15:59 50.32 50.43 50.32 50.40 308.9K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 47.96 50.68 47.87 50.40 2.1M
2025-09-25 48.02 48.54 47.22 47.83 1.4M
2025-09-24 48.35 49.33 47.73 48.29 2.1M
2025-09-23 48.48 50.78 48.40 48.55 1.9M
2025-09-22 48.99 49.85 47.91 48.28 1.9M
2025-09-19 49.32 49.32 47.96 48.66 3.8M
2025-09-18 48.00 49.33 47.34 49.29 3.8M
2025-09-17 49.70 51.71 47.45 47.56 7.4M
2025-09-16 49.44 50.99 49.24 49.76 2.0M
2025-09-15 50.98 51.33 49.22 49.44 1.7M
2025-09-12 52.65 53.28 51.06 51.13 1.9M
2025-09-11 52.18 53.58 51.51 53.32 1.6M
2025-09-10 51.18 52.02 50.05 52.00 1.9M
2025-09-09 52.09 52.19 50.41 51.50 2.0M
2025-09-08 52.21 54.22 51.66 52.09 2.6M
2025-09-05 50.71 54.00 49.86 53.01 3.7M
2025-09-04 49.82 51.69 48.93 49.75 3.3M
2025-09-03 49.90 50.05 47.85 49.99 5.0M
2025-09-02 44.91 50.22 44.91 49.62 13.1M
2025-08-29 37.26 37.74 35.22 35.33 3.2M
2025-08-28 37.74 39.92 37.33 37.35 2.2M
2025-08-27 37.83 39.15 37.60 37.83 2.2M
2025-08-26 37.23 38.74 36.89 38.19 1.2M
2025-08-25 38.37 39.12 37.00 37.01 1.3M
2025-08-22 38.11 39.14 37.68 38.34 1.5M
2025-08-21 37.24 38.82 36.77 38.05 1.0M
2025-08-20 37.90 38.22 37.30 37.32 1.3M
2025-08-19 38.94 39.19 37.66 37.84 2.2M
2025-08-18 38.71 39.45 38.38 38.95 1.6M
2025-08-15 38.92 39.10 37.79 38.67 1.2M
2025-08-14 36.50 38.80 36.14 38.72 2.0M
2025-08-13 34.67 37.48 34.60 36.88 2.4M
2025-08-12 33.39 34.91 33.17 34.31 2.0M
2025-08-11 34.05 34.54 32.89 33.23 1.8M
2025-08-08 35.85 36.79 33.63 34.11 2.1M
2025-08-07 35.39 35.59 34.67 35.25 1.1M
2025-08-06 35.78 35.91 34.57 35.14 1.1M
2025-08-05 36.34 36.59 35.63 36.16 1.2M
2025-08-04 36.72 36.77 35.86 36.58 1.6M
2025-08-01 37.40 38.06 36.60 36.69 1.1M
2025-07-31 35.68 38.59 35.50 37.64 1.8M
2025-07-30 35.90 37.34 35.65 36.18 1.2M
2025-07-29 36.95 37.09 35.86 35.90 1.0M
2025-07-28 37.39 37.55 36.60 36.63 0.9M
2025-07-25 37.43 38.17 36.70 37.18 1.0M
2025-07-24 37.87 38.27 37.10 37.31 0.8M
2025-07-23 37.97 38.54 37.38 37.93 0.9M
2025-07-22 37.27 37.85 36.94 37.70 1.2M
2025-07-21 37.32 38.03 36.71 36.96 1.3M
2025-07-18 39.17 39.47 36.91 37.23 1.4M
2025-07-17 38.71 39.33 38.49 38.89 1.5M
2025-07-16 38.20 38.99 37.95 38.68 1.6M
2025-07-15 38.73 38.89 37.59 38.01 1.8M
2025-07-14 37.24 38.63 37.03 38.58 1.6M
2025-07-11 36.04 37.06 35.78 37.01 1.0M
2025-07-10 36.78 36.95 35.92 36.59 1.2M
2025-07-09 34.30 36.99 34.30 36.63 2.6M
2025-07-08 33.43 34.27 33.23 34.25 1.5M
2025-07-07 34.28 34.57 33.07 33.36 1.4M
2025-07-03 34.17 34.66 33.85 34.66 1.3M
2025-07-02 33.60 35.09 33.51 34.36 1.3M
2025-07-01 32.92 34.38 32.66 33.64 1.3M
2025-06-30 33.05 33.53 32.70 33.04 1.4M
2025-06-27 34.03 34.34 32.89 33.16 2.4M
2025-06-26 33.24 33.97 32.66 33.91 1.1M
2025-06-25 33.21 33.26 32.63 33.11 1.2M
2025-06-24 32.99 34.08 32.22 33.40 1.4M
2025-06-23 32.32 32.78 31.99 32.64 1.1M
2025-06-20 32.81 33.17 32.07 32.43 2.4M
2025-06-18 32.58 33.18 32.02 32.73 1.3M
2025-06-17 33.31 33.67 32.47 32.54 1.0M
2025-06-16 34.72 34.72 32.84 33.78 1.6M
2025-06-13 32.64 34.41 32.64 34.38 1.6M
2025-06-12 32.72 33.97 32.60 33.20 1.6M
2025-06-11 34.62 34.62 33.02 33.11 1.2M
2025-06-10 33.42 34.62 32.78 34.54 2.0M
2025-06-09 32.95 33.29 32.30 33.13 1.4M
2025-06-06 32.28 32.80 32.14 32.30 0.8M
2025-06-05 32.16 32.33 31.52 32.08 1.0M
2025-06-04 32.07 32.75 32.02 32.41 1.3M
2025-06-03 31.16 32.26 30.81 32.00 1.3M
2025-06-02 31.11 32.14 30.55 31.21 1.3M
2025-05-30 31.41 31.42 30.26 31.02 1.3M
2025-05-29 30.23 31.36 30.02 31.32 1.4M
2025-05-28 30.57 31.02 30.21 30.28 1.1M
2025-05-27 31.27 31.27 29.81 30.53 1.9M
2025-05-23 29.94 30.64 29.83 30.54 1.8M
2025-05-22 31.16 31.26 30.46 30.49 1.3M
2025-05-21 32.41 32.75 30.98 31.31 2.0M
2025-05-20 30.83 33.04 30.59 32.66 2.8M
2025-05-19 30.64 31.41 30.23 30.75 1.6M
2025-05-16 29.93 31.54 29.75 31.00 2.1M
2025-05-15 30.04 30.05 29.31 29.84 2.3M
2025-05-14 30.50 31.01 29.93 30.00 2.0M
2025-05-13 32.35 32.95 30.46 30.61 3.5M
2025-05-12 31.72 33.37 31.71 32.13 2.3M
2025-05-09 32.35 33.16 31.69 31.70 1.0M
2025-05-08 32.76 32.98 31.67 32.48 2.3M
2025-05-07 35.34 35.36 32.30 33.04 3.8M
2025-05-06 35.85 36.29 33.97 33.97 3.0M
2025-05-05 37.35 37.40 35.58 36.67 2.5M
2025-05-02 37.68 37.96 34.88 37.35 9.0M
2025-05-01 43.02 43.43 42.00 42.92 1.8M
2025-04-30 40.90 43.51 40.53 42.84 1.7M
2025-04-29 40.72 41.49 40.46 41.29 1.1M
2025-04-28 40.50 41.87 40.50 41.22 0.8M
2025-04-25 39.98 40.84 39.33 40.43 0.9M
2025-04-24 38.44 40.46 38.12 40.33 1.4M
2025-04-23 38.60 39.73 37.90 38.00 1.2M
2025-04-22 38.59 39.25 37.21 37.81 2.1M
2025-04-21 38.90 39.29 37.45 37.93 1.9M
2025-04-17 38.77 39.53 38.41 39.48 1.1M
2025-04-16 38.53 39.34 37.79 39.15 3.0M
2025-04-15 38.91 40.22 38.05 38.56 3.0M
2025-04-14 39.01 40.02 38.13 39.81 1.7M
2025-04-11 37.80 39.32 36.57 38.65 2.5M
2025-04-10 36.20 38.42 35.19 37.85 2.7M
2025-04-09 33.67 38.94 32.74 37.32 3.2M
2025-04-08 36.52 38.77 34.26 34.57 3.3M
2025-04-07 35.31 38.08 34.19 35.99 3.2M
2025-04-04 40.44 40.62 36.89 37.36 3.2M
2025-04-03 39.43 42.37 39.11 40.52 2.7M
2025-04-02 42.01 43.69 40.16 40.25 4.6M
2025-04-01 40.28 41.08 37.46 37.50 2.5M
2025-03-31 42.33 42.55 39.81 40.19 1.7M
2025-03-28 42.83 43.33 41.70 43.19 1.5M
2025-03-27 44.07 44.44 42.68 42.99 2.0M
2025-03-26 44.41 44.82 42.89 43.63 1.9M
2025-03-25 46.02 46.07 43.87 44.55 1.3M
2025-03-24 45.58 48.43 45.58 46.57 2.9M
2025-03-21 42.72 47.00 42.70 45.43 3.7M
2025-03-20 43.00 44.27 42.66 43.10 1.1M
2025-03-19 43.00 43.83 42.71 43.45 1.2M
2025-03-18 44.16 44.68 42.86 43.28 1.3M
2025-03-17 44.25 45.52 43.78 44.91 1.2M
2025-03-14 44.84 45.00 43.52 44.36 1.3M
2025-03-13 43.74 44.43 42.54 44.40 1.0M
2025-03-12 44.77 45.07 43.55 43.99 1.9M
2025-03-11 43.46 44.91 42.04 44.40 2.0M
2025-03-10 43.28 44.76 42.87 43.31 1.7M
2025-03-07 43.10 44.18 42.55 43.43 1.7M
2025-03-06 43.27 45.00 42.23 43.27 1.1M
2025-03-05 43.53 44.08 42.47 43.88 1.3M
2025-03-04 42.50 44.58 41.92 43.69 1.8M
2025-03-03 46.00 46.58 42.61 42.89 1.9M
2025-02-28 44.36 46.95 42.87 46.00 2.0M
2025-02-27 47.04 48.54 46.91 47.45 1.2M
2025-02-26 47.14 47.80 46.17 46.86 1.0M
2025-02-25 48.67 48.67 46.06 46.65 1.9M
2025-02-24 50.27 50.98 48.10 48.14 1.4M
2025-02-21 51.57 51.74 48.88 50.26 2.2M
2025-02-20 46.61 51.39 46.00 51.12 2.8M
2025-02-19 45.20 46.74 45.05 46.40 1.7M
2025-02-18 45.60 48.30 45.38 45.39 1.8M
2025-02-14 41.54 46.26 40.77 46.16 4.8M
2025-02-13 43.00 43.16 41.58 41.62 1.6M
2025-02-12 40.65 42.33 40.53 42.18 1.8M
2025-02-11 42.05 43.05 41.47 41.56 1.2M
2025-02-10 42.90 43.86 41.71 42.21 2.6M
2025-02-07 46.23 46.23 42.72 42.76 3.6M
2025-02-06 50.39 50.82 45.70 46.17 3.9M
2025-02-05 49.82 51.63 49.57 50.41 0.9M
2025-02-04 48.06 49.26 47.71 49.20 1.3M
2025-02-03 48.47 49.72 48.15 48.47 0.7M
2025-01-31 49.68 50.49 48.27 49.46 1.1M
2025-01-30 48.93 50.53 48.48 49.97 1.1M
2025-01-29 48.61 49.78 48.07 48.65 0.8M
2025-01-28 50.00 50.00 48.68 48.70 0.9M
2025-01-27 51.02 52.80 49.21 49.94 1.3M
2025-01-24 47.75 51.16 47.60 50.75 2.1M
2025-01-23 46.33 47.90 44.92 47.86 1.6M
2025-01-22 46.52 47.62 46.26 46.82 1.4M
2025-01-21 45.92 46.32 45.26 45.82 1.3M
2025-01-17 47.29 47.42 45.51 45.74 1.0M
2025-01-16 46.83 47.61 46.49 46.99 0.8M
2025-01-15 46.39 48.45 45.77 46.87 1.2M
2025-01-14 47.01 47.30 44.79 45.23 1.4M
2025-01-13 46.65 47.04 44.49 46.71 1.3M
2025-01-10 46.40 47.10 45.17 46.62 1.8M
2025-01-08 48.01 48.49 47.19 47.37 0.9M
2025-01-07 49.32 49.96 48.07 48.51 1.3M
2025-01-06 49.20 49.80 48.77 49.19 0.8M
2025-01-03 49.04 50.15 49.04 49.36 1.0M
2025-01-02 48.19 49.50 47.76 48.93 0.9M