Genpact

G
🏛️ usa →
41.89
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 42.34 42.69 42.34 42.53 9.8K
09:31 42.54 42.73 42.54 42.73 0.5K
09:32 42.74 42.74 42.74 42.74 0.5K
09:33 42.63 42.74 42.63 42.63 0.9K
09:34 42.63 42.72 42.63 42.72 0.3K
09:35 42.63 42.63 42.63 42.63 1.5K
09:36 42.60 42.62 42.39 42.39 7.9K
09:37 42.42 42.42 42.40 42.42 0.6K
09:38 42.42 42.48 42.42 42.45 1.5K
09:39 42.42 42.44 42.42 42.42 7.6K
09:40 42.46 42.52 42.44 42.52 6.7K
09:41 42.48 42.48 42.47 42.47 1.0K
09:42 42.48 42.54 42.48 42.54 2.2K
09:45 42.44 42.44 42.44 42.44 0.7K
09:46 42.38 42.38 42.35 42.35 2.5K
09:47 42.28 42.28 42.27 42.27 0.6K
09:48 42.25 42.32 42.24 42.32 2.6K
09:49 42.31 42.31 42.27 42.27 0.9K
09:50 42.26 42.37 42.26 42.36 3.2K
09:51 42.33 42.33 42.32 42.32 0.8K
09:52 42.31 42.31 42.28 42.28 1.6K
09:53 42.30 42.30 42.30 42.30 0.7K
09:54 42.24 42.24 42.23 42.23 0.8K
09:55 42.23 42.23 42.23 42.23 1.2K
09:56 42.20 42.20 42.20 42.20 0.7K
09:57 42.18 42.18 42.18 42.18 1.2K
09:58 42.17 42.17 42.14 42.14 3.8K
09:59 42.15 42.15 42.15 42.15 1.5K
10:00 42.14 42.14 42.08 42.08 2.4K
10:01 42.02 42.02 42.01 42.02 3.2K
10:02 42.05 42.06 42.05 42.05 3.3K
10:03 42.05 42.05 42.05 42.05 1.9K
10:04 42.02 42.02 42.02 42.02 0.9K
10:05 41.98 41.98 41.97 41.97 1.9K
10:06 41.97 41.97 41.94 41.94 1.7K
10:07 41.81 41.91 41.81 41.91 3.6K
10:08 41.89 41.89 41.89 41.89 0.7K
10:09 41.87 41.87 41.87 41.87 2.1K
10:10 41.86 41.86 41.85 41.85 1.3K
10:11 41.84 41.90 41.84 41.89 5.9K
10:12 41.89 41.89 41.89 41.89 2.1K
10:13 41.88 41.88 41.86 41.86 2.8K
10:14 41.86 41.86 41.86 41.86 0.8K
10:15 41.85 41.85 41.85 41.85 1.3K
10:17 41.86 41.86 41.83 41.83 0.6K
10:18 41.85 41.86 41.77 41.77 3.6K
10:19 41.80 41.80 41.79 41.79 2.9K
10:20 41.85 41.86 41.85 41.86 1.7K
10:21 41.88 41.91 41.88 41.91 1.9K
10:22 41.86 41.87 41.86 41.87 1.4K
10:23 41.87 41.87 41.86 41.86 1.9K
10:25 41.81 41.81 41.81 41.81 1.9K
10:26 41.78 41.81 41.75 41.81 9.3K
10:27 41.83 41.86 41.81 41.86 3.4K
10:28 41.84 41.86 41.84 41.86 1.9K
10:29 41.87 41.87 41.87 41.87 1.7K
10:30 41.84 41.84 41.83 41.83 1.7K
10:31 41.85 41.85 41.85 41.85 1.1K
10:32 41.86 41.87 41.86 41.86 2.3K
10:33 41.87 41.87 41.85 41.86 1.1K
10:34 41.86 41.86 41.86 41.86 1.6K
10:36 41.85 41.85 41.82 41.82 1.6K
10:37 41.83 41.84 41.83 41.83 3.1K
10:38 41.84 41.84 41.84 41.84 1.0K
10:39 41.84 41.84 41.83 41.83 3.8K
10:40 41.82 41.82 41.82 41.82 1.4K
10:42 41.80 41.83 41.80 41.82 3.2K
10:43 41.83 41.83 41.81 41.81 2.6K
10:44 41.83 41.83 41.81 41.81 2.2K
10:45 41.84 41.84 41.84 41.84 0.7K
10:46 41.83 41.83 41.78 41.78 1.4K
10:47 41.78 41.78 41.76 41.78 2.3K
10:48 41.76 41.76 41.76 41.76 2.2K
10:49 41.76 41.77 41.75 41.75 1.7K
10:50 41.75 41.75 41.72 41.72 5.6K
10:51 41.73 41.73 41.72 41.72 5.4K
10:52 41.76 41.80 41.76 41.80 8.3K
10:53 41.82 41.82 41.82 41.82 0.9K
10:54 41.81 41.81 41.81 41.81 2.3K
10:55 41.82 41.82 41.82 41.82 1.8K
10:56 41.81 41.81 41.79 41.79 1.7K
10:57 41.78 41.81 41.78 41.81 3.7K
10:58 41.81 41.81 41.77 41.77 2.0K
10:59 41.77 41.78 41.77 41.78 1.7K
11:00 41.79 41.79 41.78 41.78 2.3K
11:02 41.77 41.77 41.74 41.74 2.7K
11:04 41.73 41.73 41.71 41.71 1.6K
11:05 41.72 41.73 41.72 41.73 1.7K
11:07 41.70 41.71 41.70 41.71 8.9K
11:08 41.71 41.72 41.71 41.72 2.3K
11:09 41.74 41.75 41.73 41.75 9.2K
11:10 41.72 41.75 41.72 41.75 4.0K
11:11 41.73 41.75 41.73 41.75 3.2K
11:12 41.74 41.78 41.74 41.77 6.9K
11:13 41.76 41.79 41.76 41.79 3.0K
11:14 41.80 41.80 41.80 41.80 0.9K
11:15 41.81 41.81 41.81 41.81 2.2K
11:16 41.82 41.83 41.82 41.83 1.9K
11:17 41.83 41.83 41.81 41.81 1.4K
11:18 41.79 41.79 41.76 41.78 7.3K
11:19 41.78 41.78 41.75 41.75 3.2K
11:20 41.75 41.75 41.75 41.75 1.8K
11:21 41.74 41.74 41.70 41.70 2.4K
11:22 41.69 41.69 41.67 41.67 1.7K
11:23 41.68 41.68 41.66 41.67 3.5K
11:24 41.68 41.69 41.68 41.69 5.9K
11:25 41.70 41.70 41.70 41.70 1.2K
11:26 41.69 41.71 41.69 41.69 4.8K
11:27 41.68 41.68 41.68 41.68 1.2K
11:28 41.67 41.67 41.65 41.65 1.6K
11:29 41.65 41.65 41.62 41.64 2.1K
11:30 41.66 41.68 41.65 41.68 3.9K
11:31 41.69 41.70 41.69 41.70 1.8K
11:32 41.70 41.71 41.69 41.71 3.7K
11:33 41.74 41.74 41.72 41.73 1.2K
11:34 41.74 41.74 41.71 41.72 1.2K
11:35 41.73 41.73 41.73 41.73 0.5K
11:36 41.74 41.74 41.73 41.74 4.0K
11:37 41.75 41.75 41.75 41.75 1.7K
11:38 41.74 41.74 41.74 41.74 2.3K
11:39 41.74 41.74 41.74 41.74 0.1K
11:40 41.74 41.74 41.73 41.73 0.6K
11:41 41.71 41.71 41.70 41.70 4.6K
11:43 41.71 41.75 41.71 41.75 4.9K
11:44 41.76 41.78 41.76 41.76 2.1K
11:45 41.76 41.77 41.76 41.77 1.6K
11:47 41.78 41.78 41.78 41.78 1.7K
11:48 41.82 41.82 41.82 41.82 0.5K
11:49 41.82 41.82 41.82 41.82 2.3K
11:50 41.81 41.81 41.81 41.81 0.9K
11:51 41.80 41.80 41.80 41.80 1.5K
11:52 41.80 41.80 41.79 41.79 2.4K
11:53 41.78 41.78 41.78 41.78 1.6K
11:54 41.77 41.78 41.77 41.78 2.2K
11:55 41.79 41.79 41.79 41.79 2.1K
11:57 41.76 41.76 41.76 41.76 0.6K
11:58 41.76 41.76 41.74 41.74 1.3K
11:59 41.74 41.74 41.74 41.74 0.4K
12:00 41.75 41.77 41.75 41.77 4.0K
12:02 41.76 41.77 41.76 41.77 1.7K
12:03 41.77 41.78 41.77 41.78 2.3K
12:04 41.77 41.77 41.77 41.77 1.1K
12:06 41.79 41.79 41.79 41.79 1.0K
12:07 41.79 41.80 41.79 41.80 1.2K
12:08 41.79 41.79 41.79 41.79 0.7K
12:09 41.83 41.83 41.83 41.83 2.8K
12:10 41.82 41.82 41.82 41.82 1.8K
12:11 41.81 41.82 41.80 41.80 2.5K
12:14 41.80 41.80 41.79 41.79 2.9K
12:15 41.80 41.83 41.80 41.83 2.7K
12:16 41.84 41.84 41.83 41.83 2.3K
12:18 41.80 41.80 41.80 41.80 0.3K
12:19 41.81 41.81 41.80 41.80 1.3K
12:20 41.78 41.79 41.78 41.78 0.8K
12:21 41.77 41.77 41.75 41.76 1.9K
12:22 41.77 41.77 41.77 41.77 2.4K
12:25 41.79 41.79 41.78 41.78 3.4K
12:26 41.77 41.77 41.76 41.76 2.2K
12:27 41.73 41.79 41.73 41.78 5.3K
12:28 41.79 41.79 41.79 41.79 1.9K
12:30 41.77 41.80 41.77 41.80 2.7K
12:31 41.82 41.83 41.82 41.83 1.7K
12:32 41.83 41.85 41.83 41.85 1.6K
12:33 41.85 41.85 41.85 41.85 0.7K
12:34 41.84 41.84 41.84 41.84 1.0K
12:37 41.83 41.83 41.83 41.83 0.7K
12:38 41.86 41.86 41.85 41.85 3.5K
12:39 41.85 41.85 41.84 41.84 2.3K
12:40 41.79 41.80 41.79 41.80 1.0K
12:41 41.81 41.81 41.81 41.81 0.2K
12:42 41.82 41.82 41.82 41.82 1.5K
12:43 41.82 41.82 41.82 41.82 0.3K
12:44 41.82 41.82 41.76 41.76 5.9K
12:45 41.75 41.75 41.74 41.75 3.2K
12:46 41.74 41.74 41.67 41.67 3.3K
12:47 41.67 41.73 41.67 41.73 5.9K
12:48 41.69 41.69 41.69 41.69 0.8K
12:49 41.63 41.64 41.63 41.64 1.5K
12:50 41.68 41.71 41.68 41.70 2.4K
12:51 41.69 41.69 41.68 41.68 1.5K
12:53 41.69 41.69 41.66 41.66 1.3K
12:54 41.68 41.68 41.68 41.68 0.8K
12:55 41.70 41.70 41.69 41.69 1.3K
12:57 41.70 41.70 41.68 41.70 2.9K
12:59 41.66 41.66 41.62 41.62 1.9K
13:00 41.62 41.64 41.62 41.62 4.3K
13:01 41.64 41.64 41.64 41.64 0.6K
13:02 41.65 41.65 41.65 41.65 1.3K
13:03 41.65 41.65 41.65 41.65 0.4K
13:04 41.65 41.65 41.65 41.65 0.8K
13:05 41.65 41.67 41.65 41.66 4.9K
13:06 41.65 41.66 41.65 41.66 0.9K
13:08 41.68 41.70 41.68 41.70 5.1K
13:09 41.70 41.77 41.70 41.76 10.8K
13:11 41.78 41.78 41.78 41.78 1.4K
13:12 41.78 41.78 41.76 41.78 3.9K
13:13 41.79 41.79 41.78 41.78 1.3K
13:14 41.78 41.78 41.77 41.78 3.3K
13:15 41.76 41.76 41.71 41.71 1.5K
13:16 41.71 41.74 41.71 41.74 2.2K
13:17 41.74 41.78 41.74 41.78 3.7K
13:18 41.78 41.78 41.78 41.78 1.9K
13:19 41.75 41.75 41.75 41.75 1.5K
13:20 41.73 41.74 41.73 41.74 1.7K
13:21 41.72 41.72 41.70 41.70 3.3K
13:22 41.72 41.72 41.69 41.69 2.7K
13:24 41.73 41.73 41.73 41.73 2.0K
13:25 41.73 41.76 41.73 41.76 3.7K
13:26 41.76 41.76 41.75 41.76 2.1K
13:27 41.76 41.76 41.74 41.74 2.3K
13:28 41.75 41.75 41.75 41.75 0.5K
13:29 41.76 41.76 41.76 41.76 0.9K
13:30 41.75 41.75 41.74 41.75 3.1K
13:32 41.75 41.75 41.73 41.73 1.7K
13:33 41.72 41.72 41.72 41.72 2.2K
13:35 41.65 41.70 41.65 41.70 15.6K
13:36 41.66 41.67 41.66 41.67 1.9K
13:37 41.67 41.68 41.65 41.68 4.3K
13:38 41.68 41.68 41.67 41.67 0.6K
13:39 41.69 41.69 41.69 41.69 1.0K
13:40 41.70 41.70 41.70 41.70 1.1K
13:41 41.68 41.68 41.68 41.68 1.8K
13:42 41.68 41.68 41.68 41.68 0.9K
13:43 41.66 41.66 41.66 41.66 0.4K
13:44 41.67 41.67 41.67 41.67 1.8K
13:45 41.65 41.65 41.62 41.63 14.2K
13:46 41.64 41.64 41.61 41.61 2.7K
13:47 41.63 41.63 41.63 41.63 4.1K
13:48 41.59 41.59 41.59 41.59 3.2K
13:49 41.60 41.60 41.58 41.58 13.0K
13:50 41.58 41.59 41.58 41.59 2.7K
13:51 41.53 41.54 41.53 41.54 0.5K
13:52 41.56 41.56 41.56 41.56 2.3K
13:53 41.53 41.53 41.53 41.53 1.3K
13:54 41.51 41.51 41.50 41.50 1.1K
13:55 41.50 41.50 41.50 41.50 0.2K
13:56 41.50 41.53 41.50 41.51 9.1K
13:57 41.50 41.52 41.49 41.49 1.3K
13:58 41.49 41.49 41.47 41.47 6.2K
13:59 41.48 41.48 41.47 41.47 1.6K
14:00 41.47 41.48 41.47 41.48 6.7K
14:01 41.49 41.49 41.47 41.47 3.3K
14:02 41.48 41.48 41.47 41.47 1.9K
14:03 41.47 41.48 41.47 41.48 12.7K
14:04 41.48 41.48 41.40 41.40 41.1K
14:05 41.41 41.41 41.39 41.40 2.0K
14:06 41.40 41.42 41.40 41.42 5.0K
14:07 41.42 41.42 41.35 41.35 3.5K
14:08 41.34 41.36 41.34 41.36 4.3K
14:09 41.36 41.36 41.35 41.35 1.7K
14:10 41.36 41.36 41.35 41.35 1.5K
14:11 41.35 41.35 41.35 41.35 0.6K
14:13 41.35 41.36 41.34 41.36 5.4K
14:14 41.36 41.39 41.36 41.39 4.1K
14:15 41.43 41.48 41.43 41.48 8.4K
14:16 41.49 41.51 41.49 41.51 1.7K
14:17 41.52 41.53 41.51 41.51 1.4K
14:18 41.52 41.56 41.52 41.55 3.6K
14:19 41.57 41.59 41.57 41.59 3.4K
14:20 41.61 41.61 41.60 41.61 2.4K
14:21 41.61 41.61 41.58 41.58 3.5K
14:22 41.58 41.58 41.57 41.57 2.6K
14:23 41.58 41.62 41.58 41.62 5.1K
14:24 41.62 41.62 41.61 41.61 2.3K
14:25 41.59 41.60 41.59 41.60 3.1K
14:26 41.62 41.63 41.62 41.62 5.9K
14:27 41.61 41.61 41.59 41.59 3.7K
14:28 41.58 41.58 41.56 41.57 2.4K
14:29 41.58 41.58 41.57 41.58 4.5K
14:30 41.59 41.60 41.59 41.60 2.0K
14:31 41.61 41.61 41.60 41.60 3.8K
14:32 41.61 41.61 41.60 41.61 4.7K
14:33 41.61 41.61 41.61 41.61 2.5K
14:34 41.61 41.61 41.59 41.59 2.8K
14:35 41.61 41.61 41.60 41.61 5.4K
14:36 41.59 41.59 41.59 41.59 4.7K
14:37 41.60 41.62 41.60 41.62 2.5K
14:38 41.64 41.69 41.64 41.69 5.8K
14:39 41.70 41.73 41.70 41.73 3.4K
14:40 41.75 41.78 41.75 41.78 4.6K
14:41 41.78 41.78 41.77 41.77 3.6K
14:42 41.77 41.77 41.72 41.72 6.0K
14:43 41.73 41.73 41.73 41.73 1.6K
14:44 41.73 41.74 41.73 41.74 4.8K
14:45 41.74 41.75 41.73 41.73 3.7K
14:46 41.73 41.73 41.69 41.69 3.0K
14:47 41.69 41.72 41.69 41.72 4.1K
14:48 41.73 41.75 41.73 41.75 2.9K
14:49 41.75 41.77 41.75 41.77 3.7K
14:50 41.78 41.78 41.76 41.76 4.5K
14:51 41.78 41.79 41.78 41.79 4.5K
14:52 41.77 41.77 41.77 41.77 2.3K
14:53 41.78 41.78 41.77 41.77 4.4K
14:54 41.76 41.77 41.75 41.75 1.7K
14:55 41.76 41.77 41.74 41.74 5.1K
14:56 41.75 41.75 41.75 41.75 2.8K
14:57 41.75 41.75 41.74 41.75 5.0K
14:58 41.75 41.75 41.73 41.75 7.2K
14:59 41.76 41.77 41.76 41.76 3.7K
15:00 41.76 41.76 41.73 41.76 5.1K
15:01 41.78 41.78 41.75 41.75 3.9K
15:02 41.75 41.75 41.69 41.69 4.7K
15:03 41.70 41.70 41.70 41.70 3.0K
15:04 41.70 41.70 41.69 41.69 3.3K
15:05 41.69 41.70 41.69 41.70 7.1K
15:06 41.71 41.76 41.71 41.76 7.9K
15:07 41.76 41.81 41.76 41.81 8.3K
15:08 41.82 41.82 41.77 41.77 13.4K
15:09 41.79 41.82 41.79 41.82 23.3K
15:10 41.82 41.85 41.82 41.83 13.7K
15:11 41.84 41.85 41.84 41.85 4.0K
15:12 41.85 41.87 41.85 41.87 3.3K
15:13 41.87 41.87 41.86 41.87 8.9K
15:14 41.86 41.86 41.82 41.82 6.7K
15:15 41.82 41.85 41.82 41.85 4.3K
15:16 41.85 41.85 41.82 41.82 6.4K
15:17 41.82 41.83 41.79 41.79 6.6K
15:18 41.77 41.77 41.77 41.77 6.1K
15:19 41.78 41.78 41.76 41.76 6.4K
15:20 41.77 41.80 41.77 41.80 4.9K
15:21 41.79 41.79 41.77 41.77 7.1K
15:22 41.75 41.76 41.72 41.75 16.4K
15:23 41.76 41.76 41.76 41.76 5.7K
15:24 41.74 41.74 41.70 41.70 5.4K
15:25 41.71 41.76 41.71 41.76 6.7K
15:26 41.77 41.77 41.73 41.74 6.3K
15:27 41.74 41.75 41.74 41.75 7.3K
15:28 41.75 41.76 41.75 41.75 5.6K
15:29 41.76 41.76 41.74 41.74 4.1K
15:30 41.75 41.80 41.75 41.80 8.4K
15:31 41.80 41.82 41.79 41.79 11.9K
15:32 41.80 41.80 41.79 41.79 8.4K
15:33 41.79 41.80 41.78 41.78 5.0K
15:34 41.78 41.78 41.77 41.77 9.1K
15:35 41.77 41.78 41.77 41.78 5.9K
15:36 41.78 41.78 41.76 41.77 9.1K
15:37 41.76 41.77 41.74 41.76 9.8K
15:38 41.76 41.76 41.75 41.76 9.2K
15:39 41.78 41.80 41.77 41.80 9.8K
15:40 41.82 41.85 41.82 41.85 14.9K
15:41 41.86 41.86 41.81 41.81 8.1K
15:42 41.79 41.79 41.76 41.76 8.7K
15:43 41.77 41.80 41.77 41.80 8.8K
15:44 41.82 41.83 41.79 41.79 11.5K
15:45 41.80 41.81 41.79 41.79 11.3K
15:46 41.79 41.79 41.76 41.77 9.6K
15:47 41.78 41.78 41.76 41.77 10.1K
15:48 41.76 41.76 41.71 41.71 13.7K
15:49 41.71 41.72 41.67 41.71 23.9K
15:50 41.74 41.74 41.72 41.74 15.1K
15:51 41.74 41.75 41.72 41.72 18.8K
15:52 41.71 41.74 41.71 41.74 18.5K
15:53 41.75 41.76 41.69 41.75 26.3K
15:54 41.75 41.78 41.75 41.77 25.7K
15:55 41.76 41.84 41.74 41.84 43.1K
15:56 41.83 41.84 41.81 41.81 33.1K
15:57 41.83 41.83 41.82 41.82 40.2K
15:58 41.82 41.83 41.79 41.82 46.1K
15:59 41.82 41.83 41.77 41.79 584.4K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 42.00 42.11 41.26 41.89 2.4M
2025-09-29 42.21 42.51 41.93 42.17 1.8M
2025-09-26 42.01 42.28 41.61 42.21 1.5M
2025-09-25 42.53 42.74 41.34 41.79 2.1M
2025-09-24 41.25 42.76 41.13 42.69 2.9M
2025-09-23 41.27 41.46 40.80 41.06 1.4M
2025-09-22 40.96 41.30 40.73 41.15 1.4M
2025-09-19 41.26 41.43 40.88 41.11 5.1M
2025-09-18 41.74 42.05 41.19 41.30 1.3M
2025-09-17 41.39 41.99 41.24 41.77 2.0M
2025-09-16 42.08 42.22 41.29 41.33 1.4M
2025-09-15 42.49 42.80 42.08 42.11 1.5M
2025-09-12 43.08 43.24 42.42 42.52 1.5M
2025-09-11 43.02 43.54 42.82 43.33 2.4M
2025-09-10 43.50 43.69 42.67 43.00 2.0M
2025-09-09 44.05 44.33 43.69 43.69 1.3M
2025-09-08 45.11 45.20 44.18 44.27 1.5M
2025-09-05 44.93 45.65 44.63 44.88 1.9M
2025-09-04 45.05 45.11 44.47 44.97 1.4M
2025-09-03 45.11 45.29 44.51 45.20 2.3M
2025-09-02 45.02 45.26 44.12 44.89 1.5M
2025-08-29 44.97 45.37 44.66 45.34 1.7M
2025-08-28 45.39 45.50 44.73 44.97 1.5M
2025-08-27 45.04 45.48 44.86 45.41 2.8M
2025-08-26 45.28 45.71 45.02 45.10 1.2M
2025-08-25 45.30 45.48 45.09 45.45 1.2M
2025-08-22 44.81 45.74 44.35 45.31 1.7M
2025-08-21 43.78 44.55 43.61 44.52 1.6M
2025-08-20 44.77 44.88 43.85 44.04 2.6M
2025-08-19 44.29 44.90 44.12 44.79 1.8M
2025-08-18 43.79 44.14 43.44 44.07 2.0M
2025-08-15 43.67 44.02 43.52 43.66 2.6M
2025-08-14 43.78 44.15 43.43 43.70 1.6M
2025-08-13 43.40 44.24 43.39 44.22 1.5M
2025-08-12 43.36 43.71 42.89 43.31 1.4M
2025-08-11 43.60 44.09 43.18 43.25 1.9M
2025-08-08 42.06 44.44 42.06 43.54 2.9M
2025-08-07 42.50 42.53 41.59 41.72 3.1M
2025-08-06 42.52 42.67 41.76 42.20 2.8M
2025-08-05 42.75 42.92 41.71 42.37 2.3M
2025-08-04 42.65 42.89 42.32 42.55 2.6M
2025-08-01 43.09 43.38 42.38 42.49 2.7M
2025-07-31 44.11 44.80 43.70 44.05 2.6M
2025-07-30 45.26 45.82 44.12 44.20 1.6M
2025-07-29 45.41 45.45 44.71 45.19 1.0M
2025-07-28 45.47 45.51 45.09 45.32 0.8M
2025-07-25 45.10 45.74 44.67 45.51 0.8M
2025-07-24 45.89 45.97 44.82 45.08 1.0M
2025-07-23 45.79 46.19 45.78 45.90 0.8M
2025-07-22 45.11 45.87 45.02 45.78 0.9M
2025-07-21 45.49 45.69 44.86 44.90 0.9M
2025-07-18 45.44 45.71 45.19 45.37 0.8M
2025-07-17 44.74 45.56 44.74 45.46 1.2M
2025-07-16 44.44 44.91 44.29 44.87 1.1M
2025-07-15 44.85 45.12 44.08 44.09 1.4M
2025-07-14 44.38 45.10 44.35 44.90 1.9M
2025-07-11 44.94 45.02 44.16 44.31 1.1M
2025-07-10 45.65 45.80 45.26 45.30 1.0M
2025-07-09 46.17 46.33 45.29 45.69 1.0M
2025-07-08 45.95 46.44 45.84 46.13 1.4M
2025-07-07 45.79 46.75 45.62 46.06 2.3M
2025-07-03 45.60 45.97 45.37 45.92 1.1M
2025-07-02 44.92 45.06 44.46 44.99 1.5M
2025-07-01 44.06 45.40 44.03 44.97 1.7M
2025-06-30 43.80 44.09 43.42 44.01 1.7M
2025-06-27 43.59 44.29 42.53 43.54 4.1M
2025-06-26 41.95 42.39 41.72 42.25 0.6M
2025-06-25 42.12 42.51 41.59 41.72 1.7M
2025-06-24 41.89 42.30 41.71 42.20 1.9M
2025-06-23 40.74 41.66 40.62 41.50 1.8M
2025-06-20 42.29 42.34 40.47 40.65 4.4M
2025-06-18 43.20 43.20 42.03 42.10 1.4M
2025-06-17 43.99 44.12 43.12 43.18 1.2M
2025-06-16 43.08 44.10 43.08 44.04 1.8M
2025-06-13 43.37 43.60 42.77 42.92 1.3M
2025-06-12 43.75 43.77 43.17 43.59 1.0M
2025-06-11 43.79 44.11 43.48 43.85 1.3M
2025-06-10 43.29 43.91 43.28 43.61 1.4M
2025-06-09 43.24 43.54 42.55 43.20 2.4M
2025-06-06 42.45 43.13 42.27 43.13 1.6M
2025-06-05 42.74 43.00 42.00 42.10 1.3M
2025-06-04 42.91 42.91 42.50 42.62 1.4M
2025-06-03 42.52 42.85 42.26 42.74 1.3M
2025-06-02 42.88 42.96 42.22 42.75 1.2M
2025-05-30 43.43 43.43 42.59 43.05 2.0M
2025-05-29 44.03 44.37 43.14 43.46 2.0M
2025-05-28 43.91 44.49 43.83 44.13 1.7M
2025-05-27 43.87 44.09 43.58 44.00 1.3M
2025-05-23 43.31 43.57 42.98 43.51 0.9M
2025-05-22 43.64 43.93 43.29 43.52 1.4M
2025-05-21 44.23 44.56 43.66 43.67 1.2M
2025-05-20 44.10 44.57 43.98 44.44 1.1M
2025-05-19 44.00 44.30 43.75 44.10 1.3M
2025-05-16 43.18 44.35 43.18 44.19 2.3M
2025-05-15 43.63 44.04 43.01 43.87 2.3M
2025-05-14 43.86 44.06 42.88 43.23 1.6M
2025-05-13 43.86 44.24 43.63 43.72 2.5M
2025-05-12 43.32 43.81 42.63 43.54 2.7M
2025-05-09 42.30 43.66 41.59 42.46 3.1M
2025-05-08 41.96 42.75 38.98 42.04 8.2M
2025-05-07 49.56 50.24 49.47 49.55 2.3M
2025-05-06 49.23 49.92 49.23 49.68 1.3M
2025-05-05 49.52 49.97 49.27 49.57 1.6M
2025-05-02 49.84 50.41 49.53 49.71 1.3M
2025-05-01 50.00 50.18 49.22 49.24 1.5M
2025-04-30 48.57 50.40 47.89 50.26 1.5M
2025-04-29 48.08 49.20 47.80 48.89 1.2M
2025-04-28 48.24 48.71 47.54 48.26 1.1M
2025-04-25 47.71 48.15 47.29 48.04 1.0M
2025-04-24 47.36 48.00 47.13 47.82 1.2M
2025-04-23 48.00 48.56 47.27 47.55 1.4M
2025-04-22 47.31 47.55 47.00 47.35 1.1M
2025-04-21 47.36 47.64 46.07 46.68 1.0M
2025-04-17 47.90 48.08 47.41 47.60 0.9M
2025-04-16 47.94 48.41 47.35 47.73 1.1M
2025-04-15 48.17 48.37 47.83 47.94 0.8M
2025-04-14 47.95 48.16 47.37 48.01 1.1M
2025-04-11 46.61 47.52 46.18 47.30 1.1M
2025-04-10 47.27 47.67 45.58 46.71 1.3M
2025-04-09 44.71 48.27 44.36 48.12 2.6M
2025-04-08 48.07 48.07 44.55 45.08 1.5M
2025-04-07 45.83 47.77 44.40 46.79 1.8M
2025-04-04 47.63 48.40 46.80 47.07 2.2M
2025-04-03 49.08 49.36 47.92 48.91 2.0M
2025-04-02 50.21 50.71 49.97 50.53 1.6M
2025-04-01 50.16 50.62 49.43 50.56 0.9M
2025-03-31 49.42 50.66 48.96 50.38 1.3M
2025-03-28 50.54 50.82 49.49 50.00 1.1M
2025-03-27 50.40 50.90 49.81 50.75 1.8M
2025-03-26 50.88 51.27 50.33 50.34 2.1M
2025-03-25 50.22 50.59 49.98 50.58 1.4M
2025-03-24 50.33 50.41 49.56 49.93 1.3M
2025-03-21 48.98 49.95 48.80 49.90 3.1M
2025-03-20 50.68 50.88 49.40 49.44 1.1M
2025-03-19 50.65 51.28 50.47 51.11 0.8M
2025-03-18 50.05 50.71 49.75 50.48 1.2M
2025-03-17 50.21 50.61 49.78 50.37 1.1M
2025-03-14 49.47 50.16 49.35 50.14 0.9M
2025-03-13 48.98 49.45 48.66 49.35 1.4M
2025-03-12 50.19 50.19 48.50 49.10 1.9M
2025-03-11 50.02 50.28 48.93 49.63 1.3M
2025-03-10 51.27 51.68 49.79 50.22 1.4M
2025-03-07 50.77 51.74 50.29 51.64 1.0M
2025-03-06 51.65 52.03 50.86 51.01 1.1M
2025-03-05 51.00 52.10 50.51 52.02 1.3M
2025-03-04 52.40 52.83 51.81 52.26 1.2M
2025-03-03 53.29 54.00 52.47 52.73 1.6M
2025-02-28 52.52 53.36 52.33 53.22 2.3M
2025-02-27 52.92 53.22 52.62 52.70 1.2M
2025-02-26 52.40 53.19 52.33 52.88 2.5M
2025-02-25 52.55 52.76 51.92 52.40 1.4M
2025-02-24 53.28 53.42 52.46 52.50 1.6M
2025-02-21 54.45 55.00 53.14 53.25 1.7M
2025-02-20 54.58 54.75 53.96 54.48 1.2M
2025-02-19 55.00 55.22 54.67 54.96 1.3M
2025-02-18 54.92 55.50 54.60 54.69 1.5M
2025-02-14 55.34 55.55 54.69 55.05 1.6M
2025-02-13 54.91 55.84 54.62 55.54 1.3M
2025-02-12 54.27 55.08 53.78 54.90 1.8M
2025-02-11 54.40 55.26 53.86 54.77 2.1M
2025-02-10 54.93 55.33 54.15 54.44 2.6M
2025-02-07 54.93 56.76 54.33 54.95 4.2M
2025-02-06 49.50 49.68 49.03 49.40 1.3M
2025-02-05 49.50 49.68 49.00 49.41 1.1M
2025-02-04 48.83 49.47 48.60 49.36 1.2M
2025-02-03 47.93 49.15 47.77 48.93 1.3M
2025-01-31 48.00 48.74 47.99 48.69 2.6M
2025-01-30 47.99 48.51 47.80 48.42 1.9M
2025-01-29 47.73 48.14 47.48 47.54 2.1M
2025-01-28 46.38 47.84 46.10 47.64 2.5M
2025-01-27 46.30 46.91 45.97 46.38 1.1M
2025-01-24 46.11 46.39 46.08 46.36 0.7M
2025-01-23 45.79 46.60 45.72 46.17 1.1M
2025-01-22 46.17 46.41 45.66 45.81 1.0M
2025-01-21 46.18 46.79 45.98 46.16 1.0M
2025-01-17 44.84 45.33 44.75 45.11 1.0M
2025-01-16 44.25 44.94 44.17 44.84 0.8M
2025-01-15 44.84 45.03 43.88 44.32 1.1M
2025-01-14 44.49 44.80 44.06 44.20 1.6M
2025-01-13 43.00 44.40 42.88 44.31 1.1M
2025-01-10 43.11 43.45 42.49 43.34 2.5M
2025-01-08 42.85 43.54 42.29 43.51 1.0M
2025-01-07 43.70 43.92 42.58 42.88 1.0M
2025-01-06 43.31 43.92 43.31 43.66 1.3M
2025-01-03 42.98 43.55 42.30 43.53 1.4M
2025-01-02 43.18 43.61 42.84 42.99 0.8M