Defiance Daily Target 2X Short MSTR ETF

SMST
🏛️ usa →
32.15
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 27.65 27.70 27.50 27.68 39.4K
09:31 27.61 27.70 27.45 27.52 6.6K
09:32 27.32 27.53 27.32 27.36 4.6K
09:33 27.40 27.43 27.40 27.43 4.7K
09:34 27.41 27.44 27.33 27.42 3.4K
09:35 27.48 27.54 27.42 27.54 8.0K
09:36 27.51 27.55 27.41 27.51 15.9K
09:37 27.47 27.73 27.45 27.73 9.1K
09:38 27.75 27.79 27.70 27.70 5.2K
09:39 27.70 27.72 27.67 27.72 3.0K
09:40 27.76 27.80 27.70 27.80 8.0K
09:41 27.76 27.98 27.72 27.98 4.2K
09:42 27.96 28.00 27.94 28.00 2.4K
09:43 27.97 28.04 27.97 28.02 4.0K
09:44 28.00 28.00 27.98 27.98 2.8K
09:45 27.79 28.06 27.79 28.06 3.0K
09:46 28.01 28.01 27.81 27.81 1.7K
09:47 27.74 27.75 27.74 27.74 2.6K
09:48 27.55 27.58 27.55 27.58 2.2K
09:49 27.62 27.66 27.58 27.66 1.7K
09:50 27.67 27.75 27.65 27.75 5.1K
09:51 27.73 27.73 27.52 27.54 2.6K
09:52 27.54 27.57 27.52 27.56 1.4K
09:53 27.50 27.56 27.50 27.56 0.2K
09:54 27.57 27.68 27.57 27.68 2.4K
09:55 27.75 27.79 27.70 27.70 1.0K
09:56 27.66 27.70 27.64 27.68 2.6K
09:57 27.63 27.69 27.63 27.69 1.6K
09:58 27.69 27.80 27.69 27.79 3.4K
09:59 27.82 27.82 27.82 27.82 1.1K
10:00 27.86 27.97 27.86 27.97 3.0K
10:01 27.99 28.02 27.96 28.02 1.1K
10:02 28.01 28.01 27.95 27.95 1.2K
10:03 27.98 27.98 27.87 27.87 3.3K
10:04 27.91 27.91 27.82 27.82 2.1K
10:05 27.85 27.85 27.84 27.84 0.9K
10:06 27.73 27.77 27.73 27.77 1.9K
10:07 27.80 27.87 27.76 27.86 3.2K
10:08 27.79 27.82 27.79 27.82 1.5K
10:09 27.75 27.75 27.71 27.71 1.8K
10:10 27.66 27.66 27.63 27.65 1.9K
10:11 27.57 27.60 27.55 27.60 2.7K
10:12 27.62 27.77 27.62 27.77 2.1K
10:13 27.71 27.93 27.71 27.93 2.4K
10:15 27.90 27.90 27.82 27.83 4.0K
10:16 27.67 27.67 27.67 27.67 0.2K
10:17 27.72 27.86 27.72 27.86 0.7K
10:18 27.87 27.88 27.87 27.88 1.2K
10:19 27.88 27.89 27.88 27.89 0.5K
10:20 27.86 27.90 27.86 27.87 0.8K
10:21 27.90 28.02 27.90 28.02 3.5K
10:22 27.97 27.99 27.94 27.95 0.9K
10:23 27.95 27.95 27.95 27.95 0.6K
10:24 27.98 27.98 27.98 27.98 0.8K
10:25 28.08 28.08 28.05 28.05 1.4K
10:26 28.05 28.05 28.00 28.04 2.0K
10:27 28.10 28.11 28.09 28.11 0.4K
10:28 28.16 28.16 28.10 28.10 3.3K
10:29 28.07 28.14 28.07 28.11 6.3K
10:30 28.07 28.07 28.07 28.07 2.0K
10:31 27.96 27.96 27.91 27.95 2.0K
10:32 27.97 27.97 27.87 27.87 4.5K
10:33 27.86 28.02 27.86 28.02 1.4K
10:34 27.97 28.01 27.97 28.01 4.1K
10:36 27.97 27.97 27.97 27.97 0.1K
10:37 27.98 27.98 27.97 27.97 0.8K
10:38 27.91 27.91 27.91 27.91 1.8K
10:39 27.92 27.92 27.92 27.92 1.2K
10:40 27.95 27.95 27.95 27.95 0.3K
10:41 27.86 27.86 27.86 27.86 0.9K
10:42 27.87 27.87 27.86 27.86 0.6K
10:43 27.80 27.86 27.80 27.86 2.3K
10:44 27.87 27.89 27.85 27.89 3.2K
10:45 27.87 27.90 27.87 27.88 3.2K
10:47 27.87 27.87 27.87 27.87 0.7K
10:49 27.91 27.91 27.91 27.91 3.7K
10:50 27.86 27.89 27.86 27.89 1.2K
10:51 27.92 27.92 27.92 27.92 0.2K
10:52 27.96 27.96 27.93 27.93 1.0K
10:54 27.91 27.91 27.83 27.83 1.1K
10:56 27.75 27.80 27.74 27.80 2.8K
10:57 27.81 27.85 27.81 27.85 10.5K
10:58 27.86 27.90 27.86 27.90 0.7K
10:59 28.02 28.02 27.99 28.00 5.0K
11:00 28.11 28.16 28.11 28.14 4.8K
11:01 28.15 28.16 28.14 28.16 2.7K
11:02 28.08 28.10 28.06 28.06 5.3K
11:03 28.01 28.01 28.01 28.01 2.4K
11:04 27.98 28.03 27.98 28.03 0.6K
11:05 28.07 28.08 28.06 28.07 7.6K
11:06 28.10 28.10 28.10 28.10 0.2K
11:07 28.15 28.15 28.15 28.15 0.2K
11:08 28.10 28.11 28.03 28.03 1.5K
11:09 28.05 28.05 28.05 28.05 0.3K
11:10 28.04 28.04 28.04 28.04 0.2K
11:11 28.01 28.03 28.01 28.03 1.9K
11:12 27.83 27.83 27.83 27.83 0.7K
11:13 27.71 27.71 27.71 27.71 0.1K
11:14 27.69 27.74 27.69 27.74 0.4K
11:15 27.93 27.94 27.93 27.94 1.1K
11:16 27.98 28.00 27.95 27.95 0.8K
11:17 27.95 28.02 27.95 27.97 2.5K
11:18 27.99 27.99 27.99 27.99 0.3K
11:19 27.98 27.99 27.96 27.96 1.8K
11:20 27.95 27.95 27.86 27.86 5.3K
11:21 27.83 27.83 27.81 27.81 2.5K
11:23 27.83 27.83 27.75 27.75 4.0K
11:24 27.77 27.80 27.75 27.78 3.3K
11:25 27.81 27.81 27.81 27.81 0.5K
11:29 27.88 27.88 27.86 27.86 0.8K
11:30 27.86 27.88 27.86 27.88 1.2K
11:32 27.83 27.83 27.83 27.83 2.0K
11:33 27.88 27.92 27.88 27.92 0.8K
11:35 27.89 27.89 27.87 27.87 0.4K
11:38 27.95 27.95 27.95 27.95 1.6K
11:39 27.94 27.94 27.94 27.94 0.2K
11:40 27.95 27.95 27.94 27.94 1.0K
11:42 27.99 27.99 27.99 27.99 0.3K
11:43 27.94 27.94 27.94 27.94 0.7K
11:44 27.95 27.95 27.93 27.93 0.8K
11:45 27.89 27.89 27.89 27.89 0.9K
11:47 27.80 27.80 27.70 27.75 4.2K
11:48 27.77 27.79 27.77 27.79 0.5K
11:49 27.80 27.80 27.80 27.80 0.7K
11:50 27.78 27.78 27.77 27.77 0.7K
11:51 27.73 27.73 27.73 27.73 2.6K
11:53 27.79 27.79 27.79 27.79 1.0K
11:56 27.90 27.90 27.90 27.90 0.1K
11:58 27.89 27.89 27.88 27.88 0.5K
12:00 27.82 27.82 27.82 27.82 0.4K
12:01 27.83 27.83 27.83 27.83 0.3K
12:02 27.82 27.82 27.82 27.82 0.5K
12:04 27.87 27.87 27.87 27.87 2.5K
12:06 27.91 27.91 27.91 27.91 0.4K
12:07 27.92 27.92 27.91 27.91 7.5K
12:08 27.99 27.99 27.99 27.99 3.1K
12:09 27.98 27.98 27.98 27.98 7.0K
12:10 27.98 27.98 27.96 27.98 14.9K
12:11 27.98 27.98 27.98 27.98 1.1K
12:13 28.01 28.01 27.98 27.98 1.3K
12:14 27.92 27.92 27.92 27.92 7.4K
12:16 27.91 27.91 27.91 27.91 0.9K
12:17 27.89 27.89 27.89 27.89 2.0K
12:19 27.80 27.80 27.80 27.80 0.8K
12:20 27.74 27.74 27.73 27.73 0.5K
12:22 27.67 27.67 27.67 27.67 0.3K
12:23 27.63 27.65 27.63 27.65 0.9K
12:24 27.66 27.66 27.66 27.66 0.5K
12:26 27.71 27.74 27.71 27.72 1.0K
12:29 27.79 27.79 27.79 27.79 0.6K
12:31 27.79 27.82 27.78 27.78 1.1K
12:34 27.84 27.84 27.84 27.84 0.1K
12:35 27.87 27.92 27.87 27.89 5.2K
12:36 27.91 27.91 27.91 27.91 1.0K
12:37 27.88 27.88 27.88 27.88 0.3K
12:38 27.74 27.74 27.72 27.72 5.5K
12:39 27.80 27.80 27.80 27.80 0.3K
12:40 27.82 27.85 27.82 27.84 2.3K
12:42 27.80 27.80 27.80 27.80 0.2K
12:43 27.83 27.83 27.83 27.83 0.8K
12:44 27.84 27.84 27.84 27.84 0.1K
12:46 27.69 27.69 27.68 27.68 6.3K
12:47 27.69 27.69 27.69 27.69 0.2K
12:48 27.59 27.63 27.59 27.63 1.3K
12:50 27.63 27.63 27.63 27.63 0.3K
12:52 27.63 27.63 27.63 27.63 0.5K
12:53 27.63 27.66 27.61 27.66 1.4K
12:54 27.65 27.65 27.63 27.63 1.4K
12:55 27.71 27.82 27.71 27.80 2.8K
12:58 27.78 27.78 27.78 27.78 4.3K
12:59 27.78 27.78 27.78 27.78 0.2K
13:00 27.79 27.79 27.71 27.77 2.2K
13:02 27.79 27.79 27.79 27.79 0.5K
13:05 27.80 27.80 27.80 27.80 0.3K
13:06 27.81 27.81 27.78 27.78 1.3K
13:07 27.77 27.77 27.77 27.77 0.2K
13:08 27.77 27.77 27.77 27.77 0.3K
13:09 27.76 27.76 27.76 27.76 0.7K
13:13 27.85 27.92 27.85 27.92 1.0K
13:14 27.97 27.97 27.97 27.97 0.3K
13:16 27.98 27.99 27.98 27.99 0.6K
13:17 27.98 27.98 27.98 27.98 0.4K
13:20 27.95 27.95 27.95 27.95 0.5K
13:21 27.89 27.89 27.89 27.89 1.0K
13:22 27.88 27.88 27.88 27.88 0.5K
13:24 27.78 27.84 27.77 27.84 1.7K
13:26 27.89 27.89 27.89 27.89 0.6K
13:27 27.90 27.90 27.90 27.90 0.6K
13:28 27.96 27.98 27.96 27.98 0.8K
13:29 28.02 28.02 27.95 27.95 0.6K
13:30 28.02 28.02 28.02 28.02 0.3K
13:31 28.00 28.00 28.00 28.00 0.5K
13:32 28.00 28.04 28.00 28.04 0.9K
13:35 28.12 28.20 28.12 28.20 3.1K
13:36 28.16 28.16 28.16 28.16 0.4K
13:37 28.22 28.27 28.22 28.27 4.1K
13:38 28.26 28.26 28.22 28.22 1.0K
13:40 28.28 28.34 28.28 28.34 0.6K
13:41 28.44 28.63 28.41 28.63 10.0K
13:42 28.59 28.59 28.48 28.52 6.3K
13:43 28.54 28.62 28.54 28.61 1.3K
13:44 28.64 28.77 28.64 28.77 3.4K
13:45 28.71 28.72 28.65 28.70 10.9K
13:46 28.78 28.78 28.76 28.76 0.3K
13:47 28.74 28.74 28.62 28.63 2.4K
13:48 28.59 28.59 28.55 28.55 2.1K
13:49 28.60 28.62 28.55 28.55 2.6K
13:50 28.61 28.61 28.51 28.51 3.2K
13:51 28.49 28.62 28.49 28.61 6.2K
13:52 28.61 28.70 28.60 28.67 6.7K
13:53 28.66 28.75 28.66 28.75 2.0K
13:54 28.72 28.72 28.67 28.67 2.2K
13:55 28.66 28.67 28.57 28.61 3.6K
13:56 28.63 28.68 28.63 28.68 0.7K
13:57 28.68 28.68 28.65 28.65 1.6K
13:59 28.76 28.76 28.76 28.76 0.5K
14:00 28.72 28.72 28.72 28.72 0.5K
14:01 28.78 28.88 28.77 28.77 10.8K
14:02 28.70 28.70 28.65 28.67 2.7K
14:03 28.75 28.84 28.69 28.84 6.0K
14:04 28.84 28.84 28.84 28.84 0.8K
14:05 28.91 28.91 28.82 28.82 16.6K
14:06 28.67 28.76 28.67 28.76 1.3K
14:07 28.79 28.79 28.76 28.76 1.0K
14:08 28.70 28.73 28.68 28.73 1.4K
14:09 28.76 28.76 28.72 28.72 2.1K
14:10 28.83 28.83 28.83 28.83 0.8K
14:11 28.82 28.85 28.82 28.85 6.3K
14:12 28.88 28.88 28.82 28.82 5.0K
14:13 28.89 28.89 28.87 28.87 0.8K
14:15 28.85 28.86 28.74 28.75 4.9K
14:16 28.76 28.80 28.76 28.80 1.1K
14:17 28.88 28.90 28.87 28.90 4.0K
14:18 28.87 28.87 28.82 28.82 3.5K
14:19 28.82 28.83 28.82 28.83 1.7K
14:20 28.79 28.84 28.79 28.83 2.2K
14:21 28.86 28.86 28.83 28.83 1.9K
14:22 28.82 28.87 28.80 28.82 5.0K
14:23 28.84 28.87 28.84 28.87 0.7K
14:24 28.85 28.91 28.82 28.91 6.0K
14:25 28.86 28.86 28.74 28.74 4.7K
14:26 28.76 28.76 28.76 28.76 0.4K
14:27 28.78 28.78 28.78 28.78 0.9K
14:28 28.74 28.78 28.74 28.78 1.0K
14:29 28.76 28.76 28.76 28.76 0.7K
14:30 28.80 28.80 28.80 28.80 0.4K
14:31 28.80 28.82 28.75 28.75 1.6K
14:33 28.63 28.63 28.60 28.61 2.1K
14:34 28.59 28.59 28.59 28.59 0.7K
14:35 28.67 28.67 28.67 28.67 0.4K
14:36 28.66 28.68 28.66 28.68 0.5K
14:37 28.67 28.74 28.67 28.74 1.3K
14:39 28.85 28.85 28.85 28.85 0.4K
14:40 28.85 28.85 28.85 28.85 2.0K
14:41 28.82 28.82 28.82 28.82 0.9K
14:43 28.78 28.78 28.78 28.78 0.3K
14:45 28.80 28.86 28.80 28.86 1.9K
14:46 28.84 28.85 28.80 28.80 2.4K
14:47 28.83 28.83 28.82 28.82 4.7K
14:48 28.78 28.78 28.75 28.75 1.6K
14:49 28.78 28.78 28.78 28.78 0.3K
14:50 28.78 28.85 28.78 28.84 1.8K
14:51 28.83 28.83 28.83 28.83 0.4K
14:52 28.91 28.94 28.90 28.90 2.2K
14:53 28.92 28.92 28.92 28.92 0.6K
14:54 28.91 28.91 28.88 28.91 2.7K
14:55 28.87 28.95 28.87 28.88 5.7K
14:56 28.87 28.94 28.87 28.94 1.2K
14:57 28.91 28.95 28.91 28.92 1.2K
14:58 28.92 28.94 28.92 28.94 1.1K
14:59 28.93 28.93 28.93 28.93 0.7K
15:02 28.79 28.79 28.79 28.79 0.7K
15:03 28.83 28.83 28.83 28.83 0.5K
15:04 28.84 28.87 28.84 28.87 0.7K
15:05 28.88 28.88 28.87 28.87 4.4K
15:07 28.87 28.89 28.87 28.89 0.9K
15:08 28.91 28.99 28.91 28.99 3.0K
15:09 28.96 28.96 28.93 28.94 9.4K
15:10 28.88 28.89 28.84 28.89 0.9K
15:11 28.84 28.89 28.84 28.89 6.6K
15:12 28.85 28.85 28.85 28.85 0.6K
15:13 28.92 28.97 28.92 28.93 4.0K
15:14 29.00 29.02 28.98 28.98 1.7K
15:15 28.92 28.95 28.91 28.92 4.8K
15:17 28.94 28.94 28.94 28.94 1.0K
15:18 28.88 28.88 28.88 28.88 1.6K
15:20 28.95 28.95 28.95 28.95 1.2K
15:21 29.00 29.00 29.00 29.00 0.7K
15:22 28.98 28.98 28.98 28.98 0.3K
15:23 28.95 28.95 28.95 28.95 0.3K
15:25 28.91 28.91 28.90 28.91 0.9K
15:26 28.88 28.90 28.87 28.87 3.2K
15:27 29.06 29.06 29.06 29.06 0.5K
15:28 29.01 29.01 29.01 29.01 0.5K
15:30 29.00 29.00 28.98 28.98 0.6K
15:31 28.99 28.99 28.99 28.99 0.6K
15:32 29.00 29.00 28.97 28.97 0.9K
15:33 28.95 28.95 28.89 28.92 2.2K
15:35 28.96 28.96 28.96 28.96 0.6K
15:36 28.95 29.02 28.95 29.00 3.1K
15:38 29.00 29.00 29.00 29.00 1.8K
15:39 28.99 28.99 28.99 28.99 0.2K
15:40 28.99 29.00 28.99 29.00 1.0K
15:41 29.02 29.02 29.02 29.02 1.1K
15:44 29.01 29.01 28.98 28.98 2.3K
15:45 28.99 28.99 28.90 28.90 3.1K
15:47 28.84 28.84 28.84 28.84 1.0K
15:48 28.82 28.82 28.80 28.81 0.8K
15:49 28.79 28.79 28.77 28.77 1.4K
15:50 28.86 28.90 28.82 28.90 8.0K
15:52 28.94 28.94 28.81 28.81 9.2K
15:53 28.82 28.85 28.80 28.85 3.5K
15:54 28.85 28.85 28.83 28.83 1.9K
15:55 28.84 28.96 28.83 28.96 0.7K
15:56 29.00 29.02 29.00 29.00 1.1K
15:57 29.01 29.02 29.01 29.02 1.0K
15:58 29.05 29.08 29.03 29.08 8.9K
15:59 29.09 29.15 29.09 29.13 21.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 34.05 34.76 32.01 32.15 1.0M
2025-09-25 31.29 35.65 31.29 34.08 2.4M
2025-09-24 28.53 29.97 27.55 29.91 1.0M
2025-09-23 27.65 29.18 27.32 29.13 0.8M
2025-09-22 27.67 28.85 26.97 27.83 1.3M
2025-09-19 26.06 27.59 25.29 26.45 0.8M
2025-09-18 28.16 28.38 24.22 25.81 1.8M
2025-09-17 28.39 30.38 27.55 29.28 1.2M
2025-09-16 29.45 30.20 28.36 28.37 0.8M
2025-09-15 29.35 30.99 29.18 29.71 1.0M
2025-09-12 29.50 29.76 28.25 29.08 0.7M
2025-09-11 29.95 30.72 29.49 30.07 1.1M
2025-09-10 29.00 30.83 27.61 30.04 1.1M
2025-09-09 29.37 30.41 29.10 29.69 0.8M
2025-09-08 29.76 30.78 28.94 29.42 1.0M
2025-09-05 28.63 31.29 28.26 28.40 1.3M
2025-09-04 29.58 31.73 29.10 29.98 1.1M
2025-09-03 27.59 29.91 27.20 29.49 0.8M
2025-09-02 28.82 29.32 26.50 27.68 1.7M
2025-08-29 28.87 29.22 28.07 28.92 1.5M
2025-08-28 26.97 28.54 26.73 28.17 1.0M
2025-08-27 26.78 27.74 26.28 27.71 1.2M
2025-08-26 27.82 28.00 26.23 26.28 1.1M
2025-08-25 27.43 28.22 26.46 27.61 1.4M
2025-08-22 29.61 29.85 25.30 25.51 2.0M
2025-08-21 28.75 29.52 28.15 29.09 1.6M
2025-08-20 28.83 31.27 27.78 28.00 2.2M
2025-08-19 25.58 29.80 25.44 29.37 1.8M
2025-08-18 26.02 26.30 25.05 25.58 1.1M
2025-08-15 24.44 26.03 24.44 25.19 1.3M
2025-08-14 23.60 25.26 23.47 24.35 1.4M
2025-08-13 21.53 23.12 21.41 22.39 1.2M
2025-08-12 21.22 22.39 21.16 21.92 1.2M
2025-08-11 20.91 21.44 19.78 21.32 1.8M
2025-08-08 21.61 22.50 20.40 21.84 1.6M
2025-08-07 22.87 22.94 20.69 21.15 1.9M
2025-08-06 24.62 24.79 23.33 23.44 0.8M
2025-08-05 23.51 24.74 23.00 24.49 1.2M
2025-08-04 25.20 26.17 22.82 22.92 1.7M
2025-08-01 23.48 26.20 23.25 26.10 3.0M
2025-07-31 22.58 22.80 21.21 22.10 1.2M
2025-07-30 22.85 23.32 21.97 23.03 0.8M
2025-07-29 21.79 23.55 21.78 23.09 0.6M
2025-07-28 20.75 22.13 20.72 22.11 0.7M
2025-07-25 21.94 22.25 21.38 21.89 0.9M
2025-07-24 21.07 21.90 20.50 20.98 0.7M
2025-07-23 20.26 21.85 20.19 21.20 1.3M
2025-07-22 19.65 21.13 19.27 19.91 1.8M
2025-07-21 19.58 20.08 18.96 19.98 1.6M
2025-07-18 17.99 20.34 17.81 20.25 2.2M
2025-07-17 18.04 18.38 17.69 17.99 1.6M
2025-07-16 18.33 18.57 17.59 17.71 2.1M
2025-07-15 18.61 18.95 17.72 18.78 2.8M
2025-07-14 18.54 19.10 17.68 18.17 2.9M
2025-07-11 20.08 20.74 19.24 19.66 1.9M
2025-07-10 21.95 22.01 20.89 20.96 1.3M
2025-07-09 23.23 23.93 21.52 21.59 1.0M
2025-07-08 23.46 24.29 23.24 23.83 0.6M
2025-07-07 23.13 24.01 22.88 24.00 1.1M
2025-07-03 23.45 23.45 21.84 23.05 1.6M
2025-07-02 26.41 26.55 22.86 23.29 1.6M
2025-07-01 24.99 27.59 24.73 27.36 1.1M
2025-06-30 25.98 26.64 23.49 23.93 1.7M
2025-06-27 26.60 26.79 24.83 26.78 1.4M
2025-06-26 26.48 26.73 25.63 26.42 0.9M
2025-06-25 26.67 27.50 26.04 26.13 1.1M
2025-06-24 28.34 28.75 26.74 27.84 1.1M
2025-06-23 30.21 30.73 28.98 29.45 1.1M
2025-06-20 28.58 29.78 28.13 29.02 0.9M
2025-06-18 28.91 29.44 28.38 29.21 1.0M
2025-06-17 28.30 29.43 27.84 28.28 1.0M
2025-06-16 26.50 27.96 26.49 27.28 1.0M
2025-06-13 28.37 28.99 27.10 27.18 1.3M
2025-06-12 27.83 28.46 26.12 27.65 1.1M
2025-06-11 26.09 27.55 25.95 26.69 0.7M
2025-06-10 25.78 27.12 25.78 26.16 0.8M
2025-06-09 27.99 28.25 25.64 26.05 1.2M
2025-06-06 28.34 29.50 27.78 28.75 1.1M
2025-06-05 27.43 30.31 27.27 29.68 1.3M
2025-06-04 27.32 28.64 27.23 27.80 0.7M
2025-06-03 28.27 29.48 26.48 27.03 1.7M
2025-06-02 30.19 30.25 28.46 29.36 0.8M
2025-05-30 29.93 31.53 29.42 29.89 1.0M
2025-05-29 29.82 31.04 29.18 29.68 1.3M
2025-05-28 30.21 31.70 29.83 30.79 1.1M
2025-05-27 28.14 30.85 28.09 29.54 1.1M
2025-05-23 27.13 30.20 27.04 29.99 1.3M
2025-05-22 24.20 26.20 22.80 26.00 1.7M
2025-05-21 24.40 26.60 23.20 25.60 2.6M
2025-05-20 24.60 25.40 24.00 24.00 1.2M
2025-05-19 27.40 27.40 24.40 24.40 1.4M
2025-05-16 26.20 27.80 25.40 26.20 1.4M
2025-05-15 25.00 27.00 24.60 26.60 1.5M
2025-05-14 24.20 25.20 23.40 24.40 1.1M
2025-05-13 25.00 26.20 23.80 23.80 1.4M
2025-05-12 24.10 26.59 24.00 26.20 1.5M
2025-05-09 24.20 26.00 23.00 24.80 1.3M
2025-05-08 25.80 26.40 23.80 25.00 2.0M
2025-05-07 28.00 28.78 27.40 28.00 1.4M
2025-05-06 30.20 30.35 28.80 29.00 1.3M
2025-05-05 29.40 30.80 28.20 28.80 1.1M
2025-05-02 28.10 29.00 26.80 28.00 1.2M
2025-05-01 28.30 30.00 26.40 29.80 1.5M
2025-04-30 31.20 33.00 29.60 30.20 1.5M
2025-04-29 32.20 32.60 29.60 29.80 0.9M
2025-04-28 31.80 34.79 31.60 32.00 1.0M
2025-04-25 35.30 35.40 31.40 32.40 1.2M
2025-04-24 1.86 1.88 1.79 1.79 22.3M
2025-04-23 1.74 1.93 1.74 1.85 28.3M
2025-04-22 2.09 2.11 1.80 1.88 44.8M
2025-04-21 2.14 2.36 2.05 2.23 23.8M
2025-04-17 2.30 2.41 2.20 2.25 14.9M
2025-04-16 2.43 2.45 2.23 2.33 29.8M
2025-04-15 2.32 2.41 2.21 2.34 19.0M
2025-04-14 2.35 2.53 2.29 2.35 24.4M
2025-04-11 2.97 3.07 2.44 2.54 28.4M
2025-04-10 2.99 3.38 2.91 3.18 32.8M
2025-04-09 5.18 5.24 2.51 2.78 50.7M
2025-04-08 4.07 5.48 3.94 5.41 31.8M
2025-04-07 4.63 4.82 3.66 4.41 42.4M
2025-04-04 4.01 4.59 3.61 3.78 56.2M
2025-04-03 4.00 4.23 3.73 4.10 31.1M
2025-04-02 3.78 3.81 3.28 3.42 26.7M
2025-04-01 3.96 4.31 3.55 3.59 30.1M
2025-03-31 4.27 4.54 3.91 4.09 35.8M
2025-03-28 3.47 4.07 3.42 4.06 26.0M
2025-03-27 3.39 3.48 3.17 3.36 19.3M
2025-03-26 3.13 3.43 3.06 3.25 22.7M
2025-03-25 3.20 3.27 3.01 3.05 22.2M
2025-03-24 3.66 3.79 3.13 3.16 25.0M
2025-03-21 4.20 4.28 3.92 3.98 14.9M
2025-03-20 4.12 4.27 3.85 4.05 26.6M
2025-03-19 4.43 4.55 3.83 4.00 34.5M
2025-03-18 4.70 5.00 4.45 4.67 28.5M
2025-03-17 4.43 4.73 4.28 4.36 21.6M
2025-03-14 5.29 5.35 4.22 4.27 28.2M
2025-03-13 5.83 6.19 5.46 5.77 25.0M
2025-03-12 5.70 6.46 5.49 5.81 21.3M
2025-03-11 6.85 7.65 5.77 5.93 30.9M
2025-03-10 6.13 7.48 5.96 7.21 51.2M
2025-03-07 5.04 5.58 4.66 5.41 36.3M
2025-03-06 5.04 5.23 4.35 4.85 31.3M
2025-03-05 6.12 6.40 4.62 4.73 29.4M
2025-03-04 8.39 8.62 5.16 6.28 32.0M
2025-03-03 5.28 8.04 5.18 7.74 28.0M
2025-02-28 8.74 9.20 7.38 7.52 20.0M
2025-02-27 7.10 8.65 6.87 8.64 18.0M
2025-02-26 8.51 8.58 7.27 7.33 24.0M
2025-02-25 7.36 8.49 7.24 8.18 41.7M
2025-02-24 5.81 6.90 5.81 6.66 21.1M
2025-02-21 5.08 5.99 5.04 5.98 14.2M
2025-02-20 5.21 5.51 5.08 5.21 9.8M
2025-02-19 4.84 5.43 4.75 5.37 14.5M
2025-02-18 4.83 5.14 4.76 4.94 12.6M
2025-02-14 5.24 5.27 4.60 4.83 13.8M
2025-02-13 5.20 5.49 5.08 5.26 10.0M
2025-02-12 5.61 5.65 5.05 5.19 15.2M
2025-02-11 5.06 5.47 4.88 5.44 12.4M
2025-02-10 5.03 5.20 4.81 4.99 8.5M
2025-02-07 4.98 5.24 4.68 5.22 21.7M
2025-02-06 4.91 5.44 4.75 5.29 18.2M
2025-02-05 4.64 5.05 4.55 4.97 12.8M
2025-02-04 4.85 4.88 4.52 4.66 16.0M
2025-02-03 5.83 5.85 4.64 4.70 32.0M
2025-01-31 4.93 5.16 4.56 5.09 18.5M
2025-01-30 4.76 4.98 4.47 4.92 16.8M
2025-01-29 4.98 5.26 4.82 4.89 19.0M
2025-01-28 4.83 5.14 4.71 5.05 17.8M
2025-01-27 4.93 5.40 4.51 4.74 34.1M
2025-01-24 4.05 4.65 4.05 4.58 24.8M
2025-01-23 4.20 4.22 3.80 4.16 42.5M
2025-01-22 3.93 4.20 3.82 4.07 22.6M
2025-01-21 3.74 4.23 3.58 3.85 38.6M
2025-01-17 4.02 4.11 3.68 3.71 26.2M
2025-01-16 4.65 4.97 4.36 4.43 19.6M
2025-01-15 4.70 4.83 4.38 4.60 25.4M
2025-01-14 5.15 5.53 4.72 5.14 28.4M
2025-01-13 6.27 6.48 5.60 5.61 24.0M
2025-01-10 5.60 5.98 5.35 5.64 24.4M
2025-01-08 5.43 5.97 5.14 5.52 30.7M
2025-01-07 4.66 5.37 4.54 5.22 38.4M
2025-01-06 5.35 5.82 4.25 4.35 28.2M
2025-01-03 7.58 7.63 5.50 5.68 24.8M
2025-01-02 7.72 8.18 7.15 7.72 22.9M