Gfl Environmental

GFL
🏛️ usa →
46.89
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:32 45.84 45.84 45.84 45.84 3.5K
09:35 45.94 45.94 45.94 45.94 0.7K
09:38 45.84 45.84 45.84 45.84 3.2K
09:41 45.84 45.84 45.84 45.84 0.5K
09:42 45.80 45.80 45.79 45.79 1.4K
09:44 45.75 45.75 45.75 45.75 1.2K
09:45 45.76 45.76 45.75 45.74 1.7K
09:46 45.71 45.71 45.71 45.71 1.1K
09:47 45.67 45.67 45.60 45.60 4.1K
09:48 45.64 45.64 45.64 45.64 2.5K
09:49 45.67 45.67 45.67 45.67 0.6K
09:50 45.64 45.64 45.64 45.64 0.3K
09:51 45.66 45.67 45.65 45.67 2.7K
09:52 45.64 45.64 45.64 45.64 0.2K
09:53 45.67 45.73 45.67 45.73 5.2K
09:56 45.72 45.73 45.71 45.71 2.4K
09:57 45.69 45.69 45.69 45.69 1.6K
09:58 45.72 45.72 45.72 45.72 1.4K
09:59 45.73 45.73 45.72 45.72 1.7K
10:00 45.69 45.69 45.69 45.69 3.9K
10:01 45.70 45.70 45.68 45.68 0.5K
10:02 45.68 45.68 45.60 45.60 3.3K
10:03 45.49 45.49 45.45 45.45 2.0K
10:04 45.45 45.52 45.45 45.52 9.0K
10:06 45.45 45.45 45.40 45.40 3.7K
10:07 45.40 45.40 45.40 45.40 0.5K
10:08 45.39 45.42 45.39 45.42 1.9K
10:09 45.43 45.46 45.43 45.46 2.0K
10:10 45.42 45.42 45.42 45.42 3.3K
10:11 45.41 45.44 45.41 45.44 3.0K
10:13 45.39 45.39 45.38 45.38 2.3K
10:14 45.38 45.39 45.37 45.39 3.1K
10:15 45.39 45.39 45.38 45.38 2.7K
10:16 45.36 45.48 45.36 45.48 10.6K
10:17 45.48 45.48 45.48 45.48 0.8K
10:18 45.46 45.47 45.46 45.47 1.1K
10:19 45.49 45.51 45.49 45.51 3.5K
10:20 45.51 45.51 45.48 45.48 5.8K
10:21 45.46 45.46 45.45 45.46 3.2K
10:22 45.47 45.47 45.44 45.44 2.1K
10:23 45.41 45.41 45.41 45.41 0.4K
10:24 45.40 45.40 45.40 45.40 0.9K
10:25 45.41 45.41 45.35 45.35 2.4K
10:26 45.34 45.34 45.33 45.33 2.0K
10:27 45.35 45.35 45.34 45.34 1.1K
10:28 45.34 45.35 45.34 45.34 1.5K
10:29 45.35 45.37 45.34 45.34 9.7K
10:30 45.34 45.38 45.34 45.38 3.9K
10:31 45.38 45.42 45.38 45.42 2.7K
10:32 45.43 45.43 45.42 45.43 3.6K
10:33 45.43 45.43 45.42 45.42 5.8K
10:34 45.43 45.45 45.43 45.45 6.0K
10:35 45.45 45.45 45.44 45.45 2.0K
10:36 45.44 45.44 45.40 45.40 2.3K
10:37 45.38 45.38 45.38 45.38 0.4K
10:38 45.36 45.37 45.35 45.37 2.2K
10:39 45.38 45.40 45.38 45.40 2.0K
10:40 45.37 45.37 45.37 45.37 1.5K
10:41 45.36 45.36 45.36 45.36 1.1K
10:42 45.37 45.37 45.37 45.37 0.8K
10:43 45.37 45.37 45.37 45.37 6.1K
10:44 45.41 45.42 45.39 45.40 3.6K
10:45 45.39 45.39 45.39 45.39 0.7K
10:46 45.43 45.43 45.40 45.40 3.5K
10:47 45.39 45.39 45.39 45.39 0.3K
10:48 45.40 45.40 45.39 45.39 5.3K
10:49 45.37 45.38 45.37 45.38 0.6K
10:50 45.36 45.37 45.36 45.37 1.6K
10:51 45.37 45.39 45.37 45.39 3.7K
10:52 45.37 45.37 45.37 45.37 1.1K
10:53 45.38 45.39 45.38 45.39 1.7K
10:54 45.40 45.41 45.40 45.41 3.1K
10:55 45.41 45.41 45.38 45.38 4.4K
10:56 45.34 45.35 45.33 45.35 2.6K
10:57 45.37 45.37 45.37 45.37 0.5K
10:58 45.33 45.35 45.33 45.35 1.5K
10:59 45.33 45.33 45.33 45.33 1.2K
11:00 45.31 45.31 45.30 45.30 1.8K
11:01 45.30 45.33 45.30 45.33 3.7K
11:02 45.35 45.35 45.31 45.31 1.6K
11:03 45.32 45.32 45.32 45.32 1.0K
11:04 45.29 45.30 45.28 45.28 1.3K
11:05 45.28 45.30 45.27 45.27 1.0K
11:06 45.28 45.29 45.26 45.29 4.0K
11:07 45.26 45.26 45.24 45.24 3.0K
11:08 45.24 45.25 45.24 45.25 0.3K
11:09 45.24 45.24 45.24 45.24 0.8K
11:10 45.24 45.27 45.24 45.27 8.9K
11:11 45.30 45.30 45.27 45.27 1.5K
11:12 45.27 45.29 45.27 45.28 2.4K
11:13 45.28 45.30 45.28 45.30 2.0K
11:14 45.30 45.30 45.29 45.29 0.5K
11:15 45.30 45.30 45.30 45.30 1.6K
11:16 45.29 45.30 45.29 45.30 2.4K
11:17 45.29 45.29 45.27 45.27 2.1K
11:18 45.26 45.28 45.26 45.28 1.2K
11:19 45.28 45.28 45.28 45.28 2.1K
11:20 45.30 45.30 45.30 45.30 1.1K
11:21 45.29 45.29 45.26 45.26 3.8K
11:22 45.25 45.26 45.24 45.26 1.6K
11:23 45.33 45.38 45.33 45.38 16.9K
11:24 45.38 45.38 45.38 45.38 8.7K
11:25 45.41 45.41 45.37 45.37 4.1K
11:26 45.38 45.38 45.38 45.38 2.1K
11:27 45.35 45.44 45.35 45.44 6.1K
11:28 45.42 45.42 45.42 45.42 3.1K
11:29 45.41 45.43 45.39 45.41 7.7K
11:30 45.38 45.38 45.37 45.37 4.5K
11:31 45.36 45.42 45.36 45.42 3.0K
11:32 45.41 45.41 45.41 45.41 0.6K
11:33 45.39 45.45 45.39 45.43 4.8K
11:34 45.43 45.43 45.43 45.43 2.5K
11:35 45.44 45.49 45.44 45.47 7.2K
11:36 45.46 45.46 45.46 45.46 0.6K
11:37 45.44 45.44 45.42 45.42 2.8K
11:38 45.40 45.40 45.40 45.40 1.0K
11:39 45.36 45.38 45.36 45.36 1.5K
11:40 45.37 45.37 45.37 45.37 1.2K
11:41 45.37 45.38 45.36 45.38 7.2K
11:42 45.38 45.38 45.38 45.38 2.3K
11:43 45.37 45.40 45.37 45.40 4.5K
11:44 45.40 45.44 45.40 45.44 3.1K
11:45 45.44 45.44 45.42 45.44 4.6K
11:46 45.42 45.42 45.42 45.42 5.7K
11:47 45.42 45.42 45.41 45.41 2.0K
11:48 45.40 45.42 45.39 45.42 4.4K
11:49 45.42 45.42 45.40 45.40 3.1K
11:50 45.41 45.42 45.40 45.40 3.6K
11:51 45.40 45.42 45.36 45.36 3.0K
11:52 45.38 45.44 45.38 45.44 11.2K
11:53 45.44 45.46 45.44 45.46 2.1K
11:54 45.43 45.43 45.43 45.43 3.5K
11:55 45.43 45.54 45.43 45.54 131.6K
11:56 45.55 45.60 45.55 45.60 2.9K
11:57 45.63 45.63 45.63 45.63 8.1K
11:58 45.56 45.56 45.54 45.54 3.3K
11:59 45.54 45.54 45.53 45.53 1.1K
12:00 45.57 45.60 45.57 45.60 2.4K
12:01 45.68 45.70 45.68 45.70 1.4K
12:02 45.71 45.73 45.71 45.73 0.6K
12:03 45.74 45.82 45.74 45.82 18.1K
12:04 45.84 45.84 45.78 45.78 6.2K
12:05 45.71 45.73 45.71 45.73 8.0K
12:07 45.73 45.79 45.73 45.79 3.2K
12:08 45.79 45.79 45.77 45.77 1.3K
12:09 45.79 45.79 45.72 45.75 3.5K
12:10 45.75 45.77 45.75 45.77 0.9K
12:11 45.75 45.77 45.75 45.77 1.7K
12:12 45.77 45.78 45.73 45.72 3.9K
12:13 45.75 45.75 45.75 45.75 0.3K
12:14 45.72 45.72 45.72 45.72 1.4K
12:15 45.73 45.73 45.73 45.73 2.2K
12:16 45.75 45.75 45.75 45.75 0.9K
12:17 45.73 45.73 45.71 45.71 5.9K
12:18 45.72 45.72 45.72 45.72 0.6K
12:19 45.72 45.76 45.72 45.76 2.2K
12:20 45.77 45.78 45.77 45.78 2.0K
12:21 45.80 45.80 45.78 45.78 3.0K
12:23 45.80 45.80 45.80 45.80 2.6K
12:24 45.83 45.83 45.82 45.82 0.5K
12:25 45.80 45.80 45.79 45.79 4.8K
12:26 45.81 45.81 45.81 45.81 1.0K
12:27 45.81 45.82 45.77 45.77 4.6K
12:29 45.76 45.76 45.76 45.76 0.1K
12:30 45.74 45.74 45.74 45.74 1.9K
12:31 45.75 45.75 45.75 45.75 1.1K
12:32 45.76 45.77 45.76 45.77 2.9K
12:33 45.78 45.78 45.78 45.78 0.6K
12:34 45.80 45.82 45.80 45.82 0.8K
12:35 45.80 45.82 45.80 45.82 2.1K
12:36 45.85 45.85 45.80 45.80 3.1K
12:37 45.80 45.83 45.80 45.83 2.1K
12:38 45.81 45.81 45.81 45.81 0.9K
12:39 45.80 45.80 45.80 45.80 1.5K
12:40 45.78 45.78 45.78 45.78 2.3K
12:41 45.72 45.72 45.72 45.72 0.7K
12:42 45.73 45.73 45.73 45.73 1.2K
12:43 45.74 45.74 45.69 45.69 5.0K
12:44 45.67 45.67 45.67 45.67 1.0K
12:46 45.69 45.75 45.69 45.75 6.6K
12:47 45.75 45.80 45.75 45.75 5.9K
12:49 45.75 45.76 45.73 45.76 2.7K
12:50 45.78 45.79 45.77 45.79 2.6K
12:51 45.80 45.81 45.80 45.81 2.3K
12:52 45.81 45.81 45.79 45.79 3.0K
12:54 45.81 45.86 45.81 45.86 5.9K
12:55 45.79 45.79 45.79 45.79 0.4K
12:56 45.78 45.78 45.77 45.77 0.4K
12:57 45.77 45.77 45.76 45.76 3.3K
12:58 45.77 45.77 45.75 45.75 1.6K
12:59 45.74 45.75 45.74 45.75 1.6K
13:00 45.77 45.77 45.77 45.77 0.8K
13:01 45.81 45.81 45.81 45.81 1.2K
13:02 45.82 45.82 45.82 45.82 1.1K
13:03 45.81 45.81 45.79 45.79 2.6K
13:04 45.79 45.81 45.79 45.81 2.6K
13:05 45.81 45.82 45.79 45.79 1.9K
13:06 45.79 45.79 45.79 45.79 1.1K
13:07 45.79 45.79 45.79 45.79 1.5K
13:08 45.80 45.81 45.78 45.78 6.1K
13:09 45.79 45.79 45.79 45.79 2.5K
13:10 45.85 45.85 45.85 45.85 0.1K
13:11 45.85 45.88 45.84 45.88 2.4K
13:12 45.88 45.89 45.88 45.89 1.5K
13:13 45.89 45.89 45.86 45.87 3.2K
13:14 45.87 45.87 45.85 45.85 3.2K
13:15 45.84 45.84 45.84 45.84 0.6K
13:16 45.82 45.83 45.82 45.83 1.9K
13:17 45.85 45.85 45.84 45.85 0.6K
13:18 45.85 45.86 45.85 45.85 2.1K
13:19 45.86 45.87 45.86 45.87 1.5K
13:20 45.88 45.88 45.88 45.88 1.1K
13:21 45.90 45.93 45.90 45.93 1.6K
13:22 45.92 45.93 45.92 45.93 3.1K
13:23 45.93 45.95 45.93 45.95 1.5K
13:24 45.94 45.94 45.88 45.88 3.1K
13:25 45.89 45.91 45.89 45.91 0.9K
13:26 45.91 45.91 45.90 45.90 0.8K
13:27 45.90 45.90 45.88 45.88 3.5K
13:28 45.85 45.85 45.85 45.85 0.7K
13:29 45.85 45.85 45.84 45.84 1.5K
13:30 45.83 45.84 45.83 45.84 1.1K
13:31 45.85 45.86 45.85 45.86 2.2K
13:32 45.86 45.87 45.85 45.87 2.0K
13:33 45.86 45.87 45.86 45.86 2.5K
13:34 45.85 45.85 45.84 45.84 2.9K
13:35 45.83 45.83 45.82 45.83 1.8K
13:36 45.82 45.84 45.82 45.84 4.1K
13:37 45.85 45.86 45.85 45.86 1.6K
13:38 45.87 45.89 45.87 45.89 2.3K
13:39 45.91 45.92 45.91 45.91 2.9K
13:40 45.91 45.92 45.91 45.91 1.4K
13:41 45.90 45.91 45.90 45.91 2.1K
13:42 45.92 45.92 45.92 45.92 1.1K
13:43 45.92 45.92 45.89 45.89 2.7K
13:44 45.92 45.94 45.91 45.94 2.4K
13:45 45.94 45.94 45.90 45.91 3.4K
13:46 45.91 45.92 45.91 45.92 1.4K
13:47 45.92 45.92 45.91 45.91 1.7K
13:48 45.91 45.92 45.91 45.92 2.6K
13:49 45.92 45.93 45.92 45.93 3.4K
13:50 45.93 45.93 45.91 45.91 2.3K
13:51 45.90 45.90 45.88 45.88 4.0K
13:52 45.89 45.89 45.89 45.89 0.4K
13:53 45.90 45.90 45.89 45.89 1.6K
13:54 45.90 45.90 45.89 45.89 1.2K
13:55 45.89 45.92 45.89 45.89 8.0K
13:56 45.87 45.87 45.87 45.87 1.5K
13:57 45.88 45.89 45.87 45.89 3.9K
13:58 45.89 45.89 45.88 45.88 1.5K
13:59 45.88 45.88 45.87 45.87 4.0K
14:00 45.85 45.87 45.84 45.84 3.6K
14:01 45.87 45.88 45.86 45.87 2.9K
14:02 45.88 45.90 45.88 45.89 5.4K
14:03 45.91 45.92 45.91 45.92 2.2K
14:04 45.94 45.99 45.94 45.99 2.4K
14:05 45.98 45.99 45.98 45.99 4.0K
14:06 45.97 45.99 45.97 45.99 2.4K
14:07 45.96 45.96 45.96 45.96 2.4K
14:08 45.99 45.99 45.99 45.99 3.7K
14:10 45.99 45.99 45.99 45.99 2.5K
14:11 45.98 45.99 45.98 45.99 2.3K
14:12 45.98 46.02 45.98 46.02 3.7K
14:13 46.02 46.06 46.02 46.06 2.2K
14:14 46.06 46.07 46.06 46.07 2.5K
14:15 46.08 46.09 46.08 46.09 3.0K
14:16 46.09 46.09 46.09 46.09 3.3K
14:17 46.09 46.09 46.09 46.09 1.0K
14:18 46.10 46.14 46.10 46.14 5.3K
14:19 46.14 46.14 46.11 46.12 9.4K
14:20 46.13 46.15 46.13 46.15 2.5K
14:21 46.16 46.16 46.06 46.06 16.1K
14:22 46.04 46.04 46.01 46.04 11.0K
14:24 46.05 46.05 45.99 45.99 6.8K
14:25 46.00 46.02 46.00 46.02 3.7K
14:26 46.04 46.09 46.04 46.09 3.5K
14:27 46.10 46.12 46.10 46.12 2.0K
14:28 46.13 46.15 46.13 46.15 2.2K
14:29 46.17 46.17 46.16 46.16 3.8K
14:30 46.12 46.12 46.12 46.12 3.0K
14:31 46.12 46.12 46.10 46.12 2.4K
14:32 46.15 46.15 46.15 46.15 4.4K
14:33 46.15 46.18 46.15 46.17 3.6K
14:34 46.18 46.18 46.15 46.15 3.7K
14:35 46.15 46.17 46.14 46.14 5.4K
14:36 46.12 46.12 46.12 46.12 1.2K
14:37 46.11 46.13 46.11 46.13 2.2K
14:38 46.13 46.13 46.11 46.13 2.5K
14:39 46.13 46.14 46.13 46.14 2.9K
14:40 46.13 46.13 46.11 46.11 5.2K
14:42 46.14 46.15 46.14 46.15 4.3K
14:43 46.15 46.15 46.14 46.15 2.5K
14:44 46.15 46.16 46.11 46.12 4.6K
14:45 46.12 46.13 46.12 46.13 0.9K
14:46 46.15 46.15 46.14 46.15 3.9K
14:47 46.17 46.19 46.17 46.18 5.6K
14:48 46.17 46.17 46.13 46.15 6.6K
14:49 46.16 46.17 46.16 46.17 3.2K
14:50 46.17 46.18 46.16 46.16 2.1K
14:51 46.17 46.17 46.16 46.17 2.9K
14:52 46.17 46.17 46.16 46.16 3.1K
14:53 46.10 46.14 46.10 46.14 5.6K
14:54 46.14 46.15 46.14 46.15 2.2K
14:55 46.15 46.16 46.14 46.16 3.4K
14:56 46.16 46.17 46.14 46.17 1.7K
14:57 46.17 46.17 46.13 46.13 5.4K
14:58 46.14 46.14 46.10 46.11 4.7K
14:59 46.12 46.12 46.12 46.12 0.1K
15:00 46.12 46.16 46.12 46.16 4.7K
15:01 46.15 46.17 46.15 46.16 4.3K
15:02 46.17 46.18 46.17 46.17 3.3K
15:03 46.18 46.19 46.17 46.17 4.6K
15:04 46.17 46.18 46.17 46.18 5.9K
15:05 46.20 46.21 46.20 46.21 1.3K
15:06 46.20 46.20 46.17 46.18 7.1K
15:07 46.18 46.20 46.18 46.20 2.7K
15:08 46.20 46.20 46.16 46.17 5.8K
15:09 46.16 46.18 46.16 46.18 1.5K
15:10 46.18 46.18 46.18 46.18 1.7K
15:11 46.17 46.17 46.16 46.16 4.0K
15:12 46.18 46.19 46.17 46.18 5.4K
15:13 46.18 46.19 46.18 46.19 2.8K
15:14 46.20 46.21 46.20 46.21 2.6K
15:15 46.22 46.23 46.22 46.22 6.8K
15:16 46.22 46.22 46.20 46.21 3.4K
15:17 46.21 46.21 46.16 46.18 5.0K
15:18 46.17 46.17 46.16 46.17 4.6K
15:19 46.18 46.19 46.17 46.19 2.6K
15:20 46.18 46.20 46.17 46.17 5.9K
15:21 46.17 46.17 46.15 46.16 3.5K
15:22 46.14 46.16 46.14 46.16 1.6K
15:23 46.16 46.17 46.15 46.17 4.3K
15:24 46.19 46.20 46.19 46.20 2.6K
15:25 46.20 46.21 46.20 46.21 2.5K
15:26 46.21 46.21 46.20 46.20 8.0K
15:27 46.20 46.22 46.20 46.21 2.6K
15:28 46.22 46.22 46.20 46.22 6.0K
15:29 46.21 46.22 46.13 46.13 23.0K
15:30 46.13 46.15 46.13 46.13 7.3K
15:31 46.15 46.15 46.14 46.15 6.4K
15:32 46.15 46.15 46.15 46.15 1.5K
15:33 46.15 46.18 46.15 46.18 8.6K
15:34 46.19 46.21 46.19 46.21 6.4K
15:35 46.23 46.25 46.23 46.25 7.6K
15:36 46.25 46.25 46.25 46.25 4.6K
15:37 46.23 46.23 46.22 46.22 5.9K
15:38 46.20 46.20 46.18 46.20 14.7K
15:39 46.20 46.23 46.18 46.23 4.9K
15:40 46.21 46.21 46.15 46.17 7.6K
15:41 46.17 46.20 46.17 46.18 5.1K
15:42 46.19 46.19 46.16 46.16 4.3K
15:43 46.16 46.16 46.15 46.15 6.8K
15:44 46.14 46.14 46.12 46.14 4.6K
15:45 46.15 46.16 46.13 46.13 4.8K
15:46 46.07 46.09 46.03 46.04 7.2K
15:47 46.06 46.06 46.06 46.06 4.9K
15:48 46.04 46.07 46.03 46.03 5.8K
15:49 46.03 46.04 46.03 46.04 6.7K
15:50 46.02 46.05 46.02 46.04 5.2K
15:51 46.04 46.10 46.04 46.08 13.2K
15:52 46.08 46.12 46.08 46.12 7.5K
15:53 46.12 46.12 46.08 46.10 10.3K
15:54 46.10 46.12 46.10 46.11 4.2K
15:55 46.04 46.06 46.03 46.06 20.2K
15:56 46.05 46.08 46.02 46.04 19.9K
15:57 46.04 46.04 45.99 46.00 20.1K
15:58 46.00 46.01 45.98 45.98 18.1K
15:59 46.00 46.05 45.99 46.03 132.4K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 46.67 46.96 46.47 46.89 0.8M
2025-09-26 46.98 47.00 46.43 46.63 1.0M
2025-09-25 46.87 48.07 46.43 46.67 2.3M
2025-09-24 46.15 46.80 45.67 46.46 1.6M
2025-09-23 45.89 46.27 45.24 46.03 1.5M
2025-09-22 46.31 46.62 45.43 45.97 1.6M
2025-09-19 46.53 46.78 46.09 46.45 1.7M
2025-09-18 46.60 46.97 46.10 46.13 1.0M
2025-09-17 46.53 47.19 46.53 46.64 1.1M
2025-09-16 46.45 46.72 45.62 46.39 1.5M
2025-09-15 47.11 47.20 46.12 46.40 1.6M
2025-09-12 48.14 48.14 47.00 47.17 1.1M
2025-09-11 47.26 48.28 47.26 48.14 1.3M
2025-09-10 47.94 48.20 46.43 47.37 1.5M
2025-09-09 47.38 47.96 47.16 47.83 1.3M
2025-09-08 47.89 48.10 46.93 47.22 2.5M
2025-09-05 48.22 48.57 47.72 47.90 1.9M
2025-09-04 49.23 49.27 48.15 48.24 1.3M
2025-09-03 49.51 49.53 48.92 49.01 0.9M
2025-09-02 49.66 50.01 49.30 49.68 0.5M
2025-08-29 49.49 50.10 49.11 50.04 0.7M
2025-08-28 49.54 49.65 49.13 49.32 0.6M
2025-08-27 49.69 50.03 49.35 49.63 0.7M
2025-08-26 49.42 50.02 49.21 49.91 1.4M
2025-08-25 51.00 51.18 49.41 49.47 1.0M
2025-08-22 50.52 51.40 50.52 51.03 1.5M
2025-08-21 50.53 51.04 50.49 50.84 1.6M
2025-08-20 50.00 50.73 50.00 50.48 1.4M
2025-08-19 49.78 49.84 49.27 49.80 0.7M
2025-08-18 49.64 50.00 49.55 49.87 0.7M
2025-08-15 50.05 50.24 49.46 49.56 1.0M
2025-08-14 50.62 50.62 49.70 50.20 1.4M
2025-08-13 50.52 50.59 49.95 50.47 0.7M
2025-08-12 51.12 51.51 50.16 50.47 1.5M
2025-08-11 50.19 51.07 50.18 51.01 1.2M
2025-08-08 50.21 50.92 50.00 50.50 1.8M
2025-08-07 50.63 50.91 50.41 50.91 1.2M
2025-08-06 50.41 50.65 49.43 50.55 0.9M
2025-08-05 50.47 50.94 50.16 50.19 1.5M
2025-08-04 49.90 50.72 49.80 50.50 0.9M
2025-08-01 50.32 50.64 49.68 49.78 1.3M
2025-07-31 50.12 50.89 49.41 50.34 2.9M
2025-07-30 48.58 48.72 47.44 47.60 1.6M
2025-07-29 48.41 49.28 48.41 48.75 1.1M
2025-07-28 48.22 48.56 47.69 48.13 1.1M
2025-07-25 47.97 48.35 47.96 48.22 0.7M
2025-07-24 47.29 48.18 47.29 48.03 0.7M
2025-07-23 47.11 47.60 46.92 47.55 0.8M
2025-07-22 47.03 47.38 46.99 47.11 1.0M
2025-07-21 47.61 47.62 47.02 47.02 0.7M
2025-07-18 47.49 47.75 47.36 47.46 0.7M
2025-07-17 47.23 47.63 47.13 47.51 0.7M
2025-07-16 47.44 47.52 46.67 47.38 1.0M
2025-07-15 48.00 48.42 47.43 47.44 1.2M
2025-07-14 47.13 48.16 47.13 48.04 0.8M
2025-07-11 47.37 47.51 47.06 47.36 0.7M
2025-07-10 47.34 47.99 46.99 47.35 1.8M
2025-07-09 47.47 47.55 46.72 47.42 1.7M
2025-07-08 48.10 48.12 47.55 47.55 1.1M
2025-07-07 48.23 48.39 47.70 47.98 2.2M
2025-07-03 48.14 48.69 47.91 48.49 1.1M
2025-07-02 49.03 49.36 48.07 48.37 1.9M
2025-07-01 50.58 50.58 49.16 49.46 0.8M
2025-06-30 50.19 50.59 49.79 50.46 1.4M
2025-06-27 50.63 50.89 49.14 49.72 2.7M
2025-06-26 49.78 50.68 49.78 50.58 1.3M
2025-06-25 50.23 50.23 49.25 49.69 0.9M
2025-06-24 50.14 50.31 49.45 50.02 1.1M
2025-06-23 49.33 50.14 49.14 50.05 0.6M
2025-06-20 49.96 50.03 49.04 49.42 1.3M
2025-06-18 49.52 50.03 49.03 49.79 1.0M
2025-06-17 49.20 49.72 49.13 49.55 0.7M
2025-06-16 50.30 50.62 49.39 49.56 0.7M
2025-06-13 50.28 50.74 49.97 50.24 0.6M
2025-06-12 50.02 50.78 49.75 50.76 0.6M
2025-06-11 50.46 50.46 49.74 49.89 0.6M
2025-06-10 50.43 51.31 49.62 50.28 1.2M
2025-06-09 49.59 50.98 48.46 50.70 1.8M
2025-06-06 49.26 49.79 49.24 49.69 1.0M
2025-06-05 49.40 50.00 48.76 49.24 1.0M
2025-06-04 49.89 50.15 49.10 49.34 0.7M
2025-06-03 49.98 50.24 49.27 49.37 1.2M
2025-06-02 50.04 50.20 48.97 50.11 0.9M
2025-05-30 49.39 50.50 49.16 50.43 1.7M
2025-05-29 49.65 49.75 49.11 49.25 0.8M
2025-05-28 49.59 50.11 49.53 49.69 0.6M
2025-05-27 49.37 49.75 49.16 49.62 0.9M
2025-05-23 48.22 49.40 48.07 49.14 1.0M
2025-05-22 49.51 49.63 48.53 48.79 1.6M
2025-05-21 49.89 50.27 49.08 49.58 1.5M
2025-05-20 49.95 50.15 49.51 49.96 2.2M
2025-05-19 49.15 49.84 48.71 49.79 1.1M
2025-05-16 49.08 49.41 48.48 49.37 1.9M
2025-05-15 47.63 49.08 47.53 49.03 2.0M
2025-05-14 48.08 48.08 46.69 47.81 2.8M
2025-05-13 48.81 49.09 47.75 48.10 3.3M
2025-05-12 49.40 49.96 47.77 48.68 2.3M
2025-05-09 50.46 50.54 48.72 49.65 1.9M
2025-05-08 51.09 51.48 50.33 50.42 1.7M
2025-05-07 51.22 51.70 50.52 51.24 1.4M
2025-05-06 51.24 51.57 50.55 51.03 1.2M
2025-05-05 50.55 52.00 50.24 51.58 1.4M
2025-05-02 50.17 51.04 50.07 50.40 1.3M
2025-05-01 50.00 50.09 47.52 49.84 2.3M
2025-04-30 50.00 50.00 48.74 49.90 2.1M
2025-04-29 48.61 49.91 48.29 49.91 1.4M
2025-04-28 48.98 49.02 48.17 48.58 0.9M
2025-04-25 48.80 49.01 48.09 48.99 1.1M
2025-04-24 48.04 48.83 47.32 48.81 1.0M
2025-04-23 47.99 48.31 47.55 48.07 1.3M
2025-04-22 47.26 47.92 47.08 47.43 1.6M
2025-04-21 48.36 48.43 46.86 47.05 1.3M
2025-04-17 48.80 49.16 48.41 48.43 1.2M
2025-04-16 49.00 49.29 48.06 48.55 0.9M
2025-04-15 49.01 49.45 48.66 48.97 1.1M
2025-04-14 48.74 49.30 48.43 48.95 1.6M
2025-04-11 47.68 48.38 46.93 48.25 1.8M
2025-04-10 47.33 48.05 46.66 47.50 2.5M
2025-04-09 43.14 47.80 43.14 47.62 3.8M
2025-04-08 44.05 44.72 43.13 43.33 5.7M
2025-04-07 43.13 44.65 42.16 42.93 3.8M
2025-04-04 47.36 47.42 44.24 44.73 3.8M
2025-04-03 47.96 48.94 47.17 48.13 2.8M
2025-04-02 47.60 48.39 47.27 48.38 1.6M
2025-04-01 47.70 48.44 47.39 47.77 1.5M
2025-03-31 47.63 48.58 46.94 48.31 2.1M
2025-03-28 48.58 48.64 47.53 47.76 2.0M
2025-03-27 48.21 48.90 47.77 48.80 2.7M
2025-03-26 49.20 49.35 47.70 48.35 5.6M
2025-03-25 49.00 49.00 48.11 48.62 1.2M
2025-03-24 48.16 48.80 47.71 48.14 1.4M
2025-03-21 47.44 48.01 47.36 47.82 0.7M
2025-03-20 47.90 48.45 47.47 48.08 1.8M
2025-03-19 46.99 48.79 46.80 48.01 2.8M
2025-03-18 46.30 46.92 46.30 46.76 2.0M
2025-03-17 46.49 46.96 46.13 46.30 1.9M
2025-03-14 46.35 47.18 45.35 46.28 1.8M
2025-03-13 45.85 46.83 45.82 45.99 1.5M
2025-03-12 46.79 47.06 45.38 46.05 1.7M
2025-03-11 46.73 47.60 46.22 46.29 2.0M
2025-03-10 46.33 47.31 46.08 46.73 1.8M
2025-03-07 45.96 47.17 45.59 46.83 2.3M
2025-03-06 46.74 47.50 46.16 46.39 3.0M
2025-03-05 45.46 48.09 45.46 47.36 3.1M
2025-03-04 46.84 47.30 45.52 45.52 3.6M
2025-03-03 45.00 47.05 45.00 46.50 3.0M
2025-02-28 43.53 45.27 43.16 45.16 2.2M
2025-02-27 44.53 44.94 43.03 43.04 2.8M
2025-02-26 43.47 45.12 42.88 44.36 2.1M
2025-02-25 46.68 46.96 43.86 43.98 3.6M
2025-02-24 45.77 46.45 45.52 46.00 1.1M
2025-02-21 46.17 46.77 45.82 46.33 1.0M
2025-02-20 46.49 46.62 45.76 46.21 0.8M
2025-02-19 46.27 46.66 45.97 46.66 0.8M
2025-02-18 46.36 46.64 46.11 46.22 1.2M
2025-02-14 45.65 46.74 45.65 46.55 0.8M
2025-02-13 45.94 46.12 45.05 45.30 1.7M
2025-02-12 46.06 46.48 45.62 45.92 1.4M
2025-02-11 46.35 46.35 45.87 46.29 1.4M
2025-02-10 46.14 47.43 46.07 46.42 1.6M
2025-02-07 46.13 46.27 45.61 45.95 1.2M
2025-02-06 45.53 46.09 45.39 46.01 1.3M
2025-02-05 45.00 45.50 44.67 45.50 1.2M
2025-02-04 43.63 44.38 43.46 44.18 1.4M
2025-02-03 42.49 43.75 42.21 43.47 1.3M
2025-01-31 43.53 43.88 42.83 43.13 2.8M
2025-01-30 43.65 44.30 43.15 43.62 1.8M
2025-01-29 43.22 44.03 43.00 43.36 2.6M
2025-01-28 43.26 43.28 42.83 43.15 3.0M
2025-01-27 42.88 43.58 42.46 43.11 5.4M
2025-01-24 42.05 42.47 42.00 42.29 1.8M
2025-01-23 41.87 42.26 41.77 42.05 2.6M
2025-01-22 41.76 42.20 41.29 41.94 2.2M
2025-01-21 42.16 42.43 41.37 41.72 1.6M
2025-01-17 42.58 42.65 41.83 41.94 2.2M
2025-01-16 42.94 43.03 42.42 42.50 1.0M
2025-01-15 44.05 44.29 42.81 42.98 1.6M
2025-01-14 44.21 44.51 43.37 43.69 1.3M
2025-01-13 43.89 44.30 43.15 44.21 0.9M
2025-01-10 44.10 44.78 43.41 44.21 1.6M
2025-01-08 43.48 44.89 43.10 44.75 3.8M
2025-01-07 45.62 46.61 42.94 43.53 3.1M
2025-01-06 44.68 45.00 43.81 44.02 0.8M
2025-01-03 44.64 44.88 44.33 44.63 0.6M
2025-01-02 44.48 44.67 44.01 44.62 0.8M