Golar

GLNG
🏛️ usa →
40.24
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 40.59 40.59 40.59 40.59 6.2K
09:31 40.61 40.61 40.61 40.61 0.5K
09:32 40.82 40.83 40.82 40.83 0.8K
09:33 40.85 40.85 40.85 40.85 0.2K
09:34 40.97 40.97 40.97 40.97 0.4K
09:36 40.96 40.96 40.91 40.92 14.3K
09:38 40.89 40.89 40.80 40.80 0.7K
09:39 40.80 40.80 40.80 40.80 0.9K
09:40 40.86 40.86 40.86 40.86 4.0K
09:41 40.77 40.77 40.77 40.77 0.1K
09:42 40.77 40.82 40.77 40.82 0.3K
09:43 40.82 40.82 40.82 40.82 0.7K
09:44 40.97 40.97 40.97 40.97 5.8K
09:45 40.95 40.95 40.95 40.95 0.2K
09:46 41.02 41.02 40.95 40.95 2.0K
09:47 41.05 41.05 41.01 41.02 1.3K
09:49 40.99 41.02 40.97 41.02 3.8K
09:50 40.98 40.98 40.98 40.98 0.3K
09:52 40.95 40.95 40.95 40.95 0.3K
09:53 41.00 41.00 41.00 41.00 1.1K
09:55 41.05 41.07 41.05 41.07 3.1K
09:57 41.13 41.13 41.13 41.13 0.1K
09:58 41.12 41.12 41.12 41.12 0.2K
09:59 41.14 41.14 41.14 41.14 1.0K
10:00 41.22 41.22 41.22 41.22 1.0K
10:01 41.20 41.20 41.18 41.18 3.3K
10:03 41.23 41.23 41.23 41.23 0.2K
10:04 41.26 41.27 41.22 41.24 2.3K
10:05 41.27 41.29 41.26 41.26 3.4K
10:06 41.33 41.40 41.33 41.40 8.9K
10:07 41.39 41.39 41.36 41.38 3.3K
10:08 41.36 41.38 41.36 41.36 14.5K
10:09 41.36 41.36 41.33 41.35 1.5K
10:10 41.39 41.39 41.21 41.21 2.6K
10:11 41.21 41.21 41.21 41.21 0.7K
10:13 41.08 41.08 41.08 41.08 0.8K
10:14 41.08 41.09 41.08 41.09 5.5K
10:16 41.05 41.07 41.05 41.07 0.8K
10:17 41.05 41.05 40.94 40.97 10.8K
10:18 40.94 40.94 40.93 40.93 0.5K
10:19 40.93 40.93 40.93 40.93 0.2K
10:20 40.92 40.98 40.92 40.98 1.6K
10:21 40.98 41.02 40.97 40.97 2.8K
10:22 40.97 40.97 40.97 40.97 0.2K
10:23 40.97 40.98 40.97 40.98 0.7K
10:24 40.96 40.96 40.89 40.89 2.6K
10:25 40.86 40.86 40.82 40.83 4.3K
10:26 40.79 40.79 40.79 40.79 2.4K
10:28 40.78 40.78 40.71 40.71 0.6K
10:30 40.71 40.71 40.71 40.71 0.1K
10:31 40.77 40.77 40.77 40.77 0.1K
10:32 40.77 40.79 40.75 40.75 3.0K
10:33 40.87 40.90 40.87 40.90 6.5K
10:35 40.88 40.92 40.88 40.92 1.5K
10:36 40.94 40.94 40.94 40.94 4.0K
10:37 40.94 40.94 40.92 40.94 2.1K
10:39 40.96 41.04 40.96 41.04 2.1K
10:40 41.04 41.04 41.04 41.04 0.8K
10:41 41.01 41.01 40.99 40.99 0.4K
10:42 41.03 41.03 40.97 40.97 1.6K
10:43 40.95 40.95 40.95 40.95 1.1K
10:44 40.90 40.90 40.90 40.90 0.6K
10:45 40.91 40.91 40.91 40.91 0.8K
10:46 40.89 40.90 40.89 40.90 0.4K
10:47 40.88 40.89 40.86 40.89 4.4K
10:48 40.88 40.88 40.88 40.88 0.7K
10:50 40.93 40.94 40.93 40.94 1.5K
10:51 40.95 40.95 40.95 40.95 0.2K
10:52 40.95 40.95 40.93 40.93 0.7K
10:54 40.94 40.94 40.87 40.87 1.4K
10:55 40.90 40.90 40.90 40.90 0.3K
10:57 40.93 40.94 40.93 40.94 1.1K
10:58 40.93 40.93 40.93 40.93 0.6K
10:59 40.93 40.93 40.93 40.92 2.0K
11:00 40.92 40.96 40.92 40.96 1.3K
11:02 40.97 40.97 40.97 40.97 1.1K
11:03 40.97 40.97 40.96 40.96 1.0K
11:04 40.95 40.95 40.92 40.92 5.6K
11:05 40.85 40.85 40.85 40.85 1.6K
11:07 40.85 40.85 40.85 40.85 0.3K
11:08 40.83 40.83 40.83 40.83 1.4K
11:09 40.82 40.82 40.82 40.82 0.1K
11:10 40.81 40.82 40.79 40.82 4.8K
11:13 40.83 40.83 40.81 40.81 1.8K
11:14 40.80 40.80 40.80 40.80 1.1K
11:16 40.80 40.80 40.80 40.80 1.0K
11:17 40.83 40.83 40.83 40.83 1.0K
11:18 40.84 40.84 40.84 40.84 1.2K
11:23 40.83 40.83 40.83 40.83 1.1K
11:25 40.85 40.86 40.85 40.86 2.6K
11:27 40.89 40.89 40.88 40.88 2.5K
11:28 40.88 40.88 40.88 40.88 0.7K
11:29 40.90 40.90 40.90 40.90 1.8K
11:30 40.89 40.89 40.89 40.89 1.1K
11:31 40.90 40.90 40.90 40.90 0.7K
11:32 40.93 40.93 40.93 40.93 0.8K
11:34 40.93 40.93 40.93 40.93 0.8K
11:35 40.93 40.93 40.93 40.93 0.4K
11:36 40.94 40.94 40.94 40.94 0.5K
11:37 40.92 40.92 40.92 40.92 1.3K
11:38 40.90 40.90 40.90 40.90 0.4K
11:39 40.91 40.91 40.91 40.91 0.6K
11:40 40.90 40.90 40.88 40.88 1.2K
11:42 40.86 40.86 40.86 40.86 0.2K
11:43 40.88 40.88 40.88 40.88 0.3K
11:44 40.87 40.88 40.87 40.88 1.0K
11:45 40.88 40.88 40.86 40.86 2.0K
11:47 40.84 40.84 40.84 40.84 0.2K
11:48 40.84 40.84 40.84 40.84 0.2K
11:49 40.84 40.84 40.81 40.81 8.0K
11:52 40.80 40.81 40.80 40.81 1.2K
11:53 40.83 40.83 40.83 40.83 0.8K
11:55 40.84 40.84 40.83 40.83 1.3K
11:57 40.82 40.82 40.82 40.82 0.6K
11:59 40.80 40.80 40.79 40.79 1.0K
12:00 40.79 40.79 40.77 40.77 5.4K
12:02 40.78 40.78 40.74 40.74 1.2K
12:03 40.74 40.74 40.74 40.74 0.5K
12:05 40.71 40.71 40.71 40.71 0.7K
12:06 40.73 40.73 40.73 40.73 0.2K
12:07 40.71 40.72 40.71 40.71 1.5K
12:08 40.70 40.70 40.70 40.70 1.0K
12:09 40.70 40.70 40.70 40.70 0.6K
12:10 40.71 40.71 40.69 40.69 0.2K
12:11 40.70 40.72 40.69 40.72 6.1K
12:12 40.73 40.74 40.73 40.74 1.8K
12:13 40.74 40.75 40.74 40.75 1.2K
12:16 40.73 40.73 40.73 40.73 1.8K
12:17 40.72 40.72 40.72 40.72 0.4K
12:18 40.72 40.72 40.72 40.72 0.5K
12:19 40.68 40.68 40.68 40.68 0.4K
12:20 40.72 40.72 40.72 40.72 1.2K
12:21 40.73 40.75 40.73 40.74 1.1K
12:22 40.75 40.76 40.75 40.76 0.8K
12:23 40.77 40.77 40.77 40.77 1.1K
12:24 40.82 40.82 40.82 40.82 0.4K
12:26 40.81 40.81 40.80 40.80 0.8K
12:27 40.79 40.79 40.79 40.79 0.8K
12:28 40.75 40.75 40.75 40.75 0.4K
12:29 40.75 40.75 40.75 40.75 0.2K
12:30 40.74 40.80 40.74 40.80 3.2K
12:32 40.78 40.78 40.78 40.78 1.4K
12:34 40.70 40.70 40.70 40.70 0.2K
12:36 40.71 40.71 40.71 40.71 0.2K
12:37 40.74 40.75 40.74 40.74 1.5K
12:38 40.74 40.74 40.74 40.74 1.0K
12:40 40.72 40.72 40.72 40.72 0.5K
12:41 40.72 40.72 40.72 40.72 0.4K
12:42 40.74 40.74 40.74 40.74 0.8K
12:43 40.74 40.74 40.74 40.74 1.4K
12:47 40.73 40.73 40.73 40.73 0.4K
12:49 40.71 40.73 40.71 40.73 0.9K
12:50 40.74 40.76 40.74 40.76 1.6K
12:51 40.88 40.89 40.86 40.86 6.2K
12:52 40.88 40.88 40.88 40.88 0.6K
12:54 40.90 40.90 40.88 40.88 1.0K
12:55 40.85 40.85 40.85 40.85 1.2K
12:56 40.84 40.84 40.82 40.82 0.4K
12:57 40.82 40.83 40.82 40.83 0.6K
12:58 40.83 40.83 40.83 40.83 0.7K
12:59 40.85 40.85 40.85 40.85 0.4K
13:00 40.79 40.79 40.79 40.79 3.6K
13:02 40.77 40.77 40.77 40.77 2.0K
13:06 40.71 40.71 40.71 40.71 0.7K
13:07 40.70 40.70 40.69 40.69 1.6K
13:08 40.64 40.64 40.64 40.64 0.7K
13:10 40.65 40.65 40.65 40.65 0.3K
13:11 40.66 40.70 40.66 40.70 3.0K
13:13 40.71 40.71 40.71 40.71 0.1K
13:14 40.70 40.70 40.70 40.70 0.6K
13:16 40.71 40.71 40.71 40.71 0.3K
13:17 40.70 40.70 40.69 40.69 1.3K
13:18 40.69 40.69 40.69 40.69 0.4K
13:22 40.69 40.69 40.69 40.69 2.6K
13:23 40.71 40.74 40.71 40.74 1.3K
13:24 40.73 40.73 40.73 40.73 0.2K
13:25 40.72 40.72 40.71 40.71 1.1K
13:26 40.70 40.70 40.70 40.70 0.3K
13:28 40.70 40.70 40.69 40.70 1.8K
13:29 40.70 40.70 40.70 40.70 0.9K
13:30 40.72 40.72 40.71 40.71 0.7K
13:31 40.71 40.71 40.71 40.71 1.5K
13:32 40.69 40.69 40.69 40.69 0.2K
13:33 40.69 40.69 40.69 40.69 0.4K
13:35 40.70 40.70 40.69 40.69 2.5K
13:36 40.70 40.70 40.68 40.68 1.8K
13:37 40.67 40.67 40.67 40.67 1.1K
13:38 40.66 40.66 40.66 40.66 1.1K
13:39 40.64 40.64 40.64 40.64 0.2K
13:40 40.64 40.64 40.64 40.64 3.3K
13:42 40.60 40.60 40.60 40.60 0.5K
13:43 40.60 40.62 40.60 40.62 1.3K
13:45 40.63 40.63 40.63 40.63 0.5K
13:46 40.61 40.61 40.60 40.60 0.5K
13:49 40.61 40.61 40.61 40.61 0.6K
13:50 40.60 40.61 40.57 40.60 4.5K
13:51 40.59 40.59 40.59 40.59 0.4K
13:52 40.59 40.59 40.59 40.59 0.3K
13:53 40.57 40.57 40.57 40.57 0.9K
13:55 40.56 40.57 40.56 40.57 0.6K
13:56 40.66 40.69 40.66 40.69 6.1K
13:57 40.71 40.74 40.71 40.74 0.9K
13:58 40.73 40.73 40.69 40.69 1.7K
13:59 40.71 40.71 40.71 40.71 1.5K
14:01 40.69 40.69 40.69 40.69 1.3K
14:02 40.66 40.66 40.66 40.66 1.0K
14:05 40.68 40.68 40.67 40.67 1.1K
14:07 40.63 40.63 40.63 40.63 0.9K
14:09 40.62 40.62 40.60 40.60 1.3K
14:11 40.62 40.64 40.62 40.64 2.5K
14:12 40.66 40.66 40.66 40.66 0.1K
14:14 40.66 40.66 40.66 40.66 0.2K
14:15 40.66 40.69 40.66 40.69 2.0K
14:16 40.70 40.70 40.70 40.70 1.2K
14:17 40.74 40.74 40.74 40.74 0.2K
14:18 40.74 40.74 40.74 40.74 0.2K
14:19 40.72 40.72 40.71 40.71 1.2K
14:20 40.71 40.71 40.71 40.71 0.6K
14:23 40.70 40.70 40.68 40.69 2.3K
14:24 40.69 40.69 40.69 40.69 2.1K
14:25 40.69 40.69 40.69 40.69 0.4K
14:26 40.70 40.70 40.70 40.70 0.7K
14:27 40.70 40.70 40.68 40.68 1.8K
14:28 40.68 40.69 40.68 40.69 1.0K
14:30 40.70 40.71 40.70 40.71 0.8K
14:31 40.72 40.72 40.71 40.71 1.4K
14:33 40.68 40.70 40.68 40.70 1.7K
14:34 40.71 40.71 40.64 40.67 4.2K
14:35 40.71 40.71 40.71 40.71 1.6K
14:37 40.69 40.69 40.69 40.69 0.6K
14:38 40.66 40.66 40.66 40.66 0.6K
14:40 40.65 40.65 40.65 40.65 0.4K
14:41 40.66 40.66 40.66 40.66 0.9K
14:43 40.67 40.67 40.67 40.67 1.0K
14:44 40.67 40.67 40.67 40.67 0.6K
14:45 40.68 40.68 40.68 40.68 2.1K
14:46 40.71 40.71 40.70 40.70 0.4K
14:47 40.70 40.70 40.70 40.70 0.2K
14:48 40.70 40.70 40.70 40.70 0.6K
14:49 40.71 40.72 40.71 40.72 0.9K
14:50 40.70 40.71 40.70 40.71 4.5K
14:51 40.70 40.72 40.70 40.72 1.9K
14:53 40.73 40.73 40.72 40.72 2.8K
14:54 40.70 40.70 40.70 40.70 2.0K
14:55 40.70 40.78 40.70 40.78 8.3K
14:56 40.77 40.77 40.77 40.77 0.5K
14:57 40.75 40.75 40.75 40.75 1.9K
14:59 40.75 40.75 40.73 40.73 4.5K
15:00 40.70 40.70 40.68 40.68 3.2K
15:01 40.67 40.67 40.66 40.66 0.7K
15:03 40.65 40.65 40.65 40.65 0.1K
15:04 40.66 40.66 40.66 40.66 0.6K
15:05 40.63 40.63 40.63 40.63 1.4K
15:06 40.62 40.64 40.62 40.64 2.1K
15:07 40.63 40.63 40.62 40.62 1.2K
15:08 40.61 40.61 40.60 40.60 0.9K
15:09 40.60 40.60 40.59 40.59 8.7K
15:10 40.61 40.61 40.56 40.56 60.1K
15:11 40.56 40.56 40.56 40.56 1.0K
15:13 40.55 40.56 40.55 40.56 0.8K
15:14 40.51 40.51 40.49 40.49 3.8K
15:15 40.50 40.50 40.50 40.49 1.3K
15:16 40.51 40.53 40.51 40.52 3.1K
15:17 40.51 40.52 40.51 40.52 1.2K
15:19 40.51 40.51 40.51 40.51 7.5K
15:20 40.49 40.49 40.49 40.49 0.9K
15:21 40.49 40.49 40.49 40.49 1.0K
15:22 40.50 40.50 40.49 40.49 0.5K
15:24 40.50 40.50 40.47 40.47 2.7K
15:25 40.47 40.47 40.46 40.47 1.3K
15:26 40.47 40.47 40.47 40.47 1.8K
15:27 40.47 40.47 40.47 40.47 0.6K
15:28 40.47 40.47 40.46 40.47 1.0K
15:29 40.47 40.47 40.44 40.45 3.7K
15:30 40.45 40.45 40.45 40.45 0.6K
15:31 40.45 40.45 40.45 40.45 0.2K
15:32 40.44 40.44 40.43 40.44 3.1K
15:33 40.44 40.46 40.44 40.45 8.0K
15:34 40.46 40.46 40.45 40.45 5.0K
15:35 40.46 40.46 40.45 40.45 4.3K
15:36 40.44 40.45 40.44 40.45 2.8K
15:37 40.46 40.48 40.46 40.48 2.5K
15:38 40.50 40.51 40.50 40.51 1.9K
15:39 40.54 40.58 40.54 40.58 3.7K
15:40 40.64 40.64 40.63 40.63 5.0K
15:41 40.61 40.61 40.57 40.57 3.1K
15:42 40.59 40.60 40.59 40.59 2.2K
15:43 40.59 40.59 40.57 40.57 2.3K
15:44 40.59 40.59 40.59 40.59 1.4K
15:45 40.59 40.59 40.56 40.56 3.5K
15:46 40.53 40.54 40.50 40.51 7.7K
15:47 40.48 40.49 40.48 40.49 2.8K
15:48 40.48 40.51 40.48 40.51 7.1K
15:49 40.52 40.54 40.52 40.54 3.1K
15:50 40.57 40.57 40.50 40.50 11.7K
15:51 40.50 40.50 40.45 40.45 5.2K
15:52 40.44 40.46 40.43 40.46 4.3K
15:53 40.46 40.49 40.46 40.48 7.6K
15:54 40.49 40.56 40.49 40.56 10.9K
15:55 40.55 40.59 40.55 40.55 11.9K
15:56 40.56 40.59 40.56 40.57 8.6K
15:57 40.56 40.62 40.56 40.62 16.9K
15:58 40.63 40.65 40.63 40.65 19.6K
15:59 40.66 40.67 40.59 40.59 124.8K
Date Open Price High Price Low Price Close Price Volume
2025-10-01 40.08 40.56 39.85 40.24 0.7M
2025-09-30 41.22 41.65 40.14 40.41 1.8M
2025-09-29 40.54 40.60 39.89 40.20 0.6M
2025-09-26 40.59 41.40 40.43 40.61 0.8M
2025-09-25 40.79 41.20 40.28 40.57 1.1M
2025-09-24 40.53 41.47 40.52 41.25 1.2M
2025-09-23 39.92 41.01 39.92 40.34 1.0M
2025-09-22 39.44 40.30 39.21 40.10 1.3M
2025-09-19 40.03 40.14 39.13 39.16 1.6M
2025-09-18 40.11 40.50 39.72 40.02 1.3M
2025-09-17 39.90 40.66 39.72 39.93 1.0M
2025-09-16 40.17 40.44 39.60 39.84 1.5M
2025-09-15 40.69 40.70 39.91 40.07 1.4M
2025-09-12 40.82 41.40 40.57 40.67 1.2M
2025-09-11 41.54 41.89 40.62 40.66 1.1M
2025-09-10 41.45 42.41 41.45 41.70 1.1M
2025-09-09 41.41 42.04 41.23 41.36 1.8M
2025-09-08 43.80 43.90 40.52 41.21 3.9M
2025-09-05 43.79 44.30 43.10 44.22 0.9M
2025-09-04 43.75 43.96 43.49 43.85 0.7M
2025-09-03 42.99 43.91 42.74 43.83 1.0M
2025-09-02 43.25 43.54 43.00 43.14 0.9M
2025-08-29 44.97 45.06 43.67 43.82 1.0M
2025-08-28 44.75 45.15 44.34 44.87 1.0M
2025-08-27 45.64 45.98 44.62 44.74 1.1M
2025-08-26 44.00 45.84 43.69 45.56 1.9M
2025-08-25 43.78 44.66 42.72 44.27 1.8M
2025-08-22 43.39 45.04 43.01 44.84 2.2M
2025-08-21 41.61 43.33 41.59 43.26 1.4M
2025-08-20 41.54 41.86 40.97 41.67 0.7M
2025-08-19 41.00 41.53 40.83 41.24 0.8M
2025-08-18 40.99 42.35 40.65 41.33 1.5M
2025-08-15 40.13 40.68 39.92 40.41 1.1M
2025-08-14 40.35 41.50 39.55 40.38 2.9M
2025-08-13 40.50 40.80 39.75 40.19 1.4M
2025-08-12 40.32 40.71 40.12 40.43 0.9M
2025-08-11 40.44 40.78 39.77 40.13 1.4M
2025-08-08 41.50 41.67 40.33 40.44 1.3M
2025-08-07 41.82 42.17 40.96 41.36 1.1M
2025-08-06 42.04 42.15 41.33 41.41 0.9M
2025-08-05 41.06 41.78 40.58 41.78 1.0M
2025-08-04 41.00 42.20 40.82 41.02 0.8M
2025-08-01 40.53 41.02 39.90 40.48 0.8M
2025-07-31 41.29 41.76 40.77 41.16 0.6M
2025-07-30 41.04 42.11 40.65 41.52 1.3M
2025-07-29 40.43 41.09 40.22 40.91 1.0M
2025-07-28 41.06 41.93 40.10 40.38 0.8M
2025-07-25 40.75 40.81 40.25 40.54 0.5M
2025-07-24 40.38 41.28 40.33 40.81 0.6M
2025-07-23 40.36 40.83 40.23 40.61 0.6M
2025-07-22 40.20 40.66 40.12 40.25 1.3M
2025-07-21 40.99 41.39 39.98 40.20 0.9M
2025-07-18 41.54 41.70 40.82 40.99 0.8M
2025-07-17 40.23 41.07 40.02 41.06 0.7M
2025-07-16 40.55 40.69 39.93 40.36 1.0M
2025-07-15 41.16 41.19 40.29 40.48 0.7M
2025-07-14 40.73 41.40 40.36 41.06 1.0M
2025-07-11 40.62 41.26 40.46 40.77 0.4M
2025-07-10 40.66 40.84 40.20 40.62 0.8M
2025-07-09 41.81 41.94 40.47 40.66 1.3M
2025-07-08 41.70 42.29 41.07 41.90 0.9M
2025-07-07 41.32 41.80 41.22 41.73 0.8M
2025-07-03 40.77 41.56 40.77 41.49 0.6M
2025-07-02 40.20 40.94 40.00 40.89 1.1M
2025-07-01 41.57 41.65 40.06 40.12 2.6M
2025-06-30 41.23 41.64 40.70 41.19 1.9M
2025-06-27 41.54 42.13 40.76 41.42 2.5M
2025-06-26 41.38 43.33 41.20 41.65 10.9M
2025-06-25 41.63 41.67 40.91 41.09 0.6M
2025-06-24 40.93 41.78 40.50 41.52 1.1M
2025-06-23 41.63 42.76 40.88 41.17 0.9M
2025-06-20 42.55 42.77 41.52 41.57 0.9M
2025-06-18 42.66 42.83 42.29 42.32 0.7M
2025-06-17 42.69 42.92 42.36 42.63 0.8M
2025-06-16 42.42 43.43 42.17 42.50 1.0M
2025-06-13 43.00 43.41 42.22 42.25 1.8M
2025-06-12 41.85 42.31 41.62 42.28 1.1M
2025-06-11 42.02 42.32 41.50 41.92 1.1M
2025-06-10 41.94 42.11 41.08 41.72 0.9M
2025-06-09 42.07 42.22 41.55 41.71 1.4M
2025-06-06 42.32 42.32 41.25 41.96 1.0M
2025-06-05 41.55 42.28 41.05 41.82 0.9M
2025-06-04 41.72 42.44 41.17 41.22 0.9M
2025-06-03 41.48 41.98 40.82 41.66 1.8M
2025-06-02 41.83 42.32 40.67 41.70 1.1M
2025-05-30 41.90 41.99 41.14 41.16 1.0M
2025-05-29 41.56 42.42 41.05 41.83 1.3M
2025-05-28 39.31 41.96 39.31 41.51 2.6M
2025-05-27 38.06 39.63 37.75 39.11 4.0M
2025-05-23 37.05 37.79 36.72 37.73 1.9M
2025-05-22 38.19 38.34 37.29 37.46 1.6M
2025-05-21 39.38 39.68 38.37 38.39 1.3M
2025-05-20 39.30 39.81 38.97 39.72 1.1M
2025-05-19 38.81 39.40 38.30 39.30 0.9M
2025-05-16 39.35 39.60 38.69 39.48 2.3M
2025-05-15 39.36 39.54 38.83 39.02 1.3M
2025-05-14 39.75 40.53 39.75 39.89 1.4M
2025-05-13 37.92 40.50 37.65 39.84 2.9M
2025-05-12 39.19 39.40 37.82 37.95 1.7M
2025-05-09 38.60 38.86 37.44 37.87 1.6M
2025-05-08 39.75 39.75 37.87 38.37 2.4M
2025-05-07 40.16 40.41 38.69 38.99 1.5M
2025-05-06 39.74 40.79 39.60 40.07 1.2M
2025-05-05 39.47 40.41 39.38 39.83 1.9M
2025-05-02 43.37 44.30 38.91 39.64 5.4M
2025-05-01 42.24 42.91 41.90 42.55 1.4M
2025-04-30 40.90 42.82 40.65 42.51 2.5M
2025-04-29 40.65 41.98 40.34 41.50 1.4M
2025-04-28 41.07 41.21 40.18 41.06 1.3M
2025-04-25 39.96 40.42 39.79 40.31 0.8M
2025-04-24 39.68 40.58 39.51 40.17 1.0M
2025-04-23 39.35 39.70 38.78 39.51 1.3M
2025-04-22 38.13 40.84 37.94 38.86 1.6M
2025-04-21 37.55 37.68 36.65 37.45 1.0M
2025-04-17 37.44 38.31 37.44 38.13 1.0M
2025-04-16 36.81 37.79 36.57 37.32 1.2M
2025-04-15 36.80 37.55 36.45 37.04 1.5M
2025-04-14 38.36 38.38 36.48 36.72 1.9M
2025-04-11 33.61 37.35 33.61 37.27 3.8M
2025-04-10 34.05 34.75 32.40 33.39 1.6M
2025-04-09 32.11 35.87 30.75 35.10 2.7M
2025-04-08 34.00 34.01 31.42 32.10 2.7M
2025-04-07 29.80 33.89 29.72 32.42 3.4M
2025-04-04 31.98 32.45 29.56 30.70 4.9M
2025-04-03 35.10 35.76 33.69 33.77 2.1M
2025-04-02 36.34 37.59 36.30 37.10 1.7M
2025-04-01 37.84 37.90 36.70 37.05 1.1M
2025-03-31 37.05 38.39 36.14 37.99 2.0M
2025-03-28 39.25 39.42 37.67 37.88 1.3M
2025-03-27 39.44 39.45 38.73 39.22 1.3M
2025-03-26 40.44 40.64 39.47 39.72 1.2M
2025-03-25 40.71 41.08 40.18 40.35 1.6M
2025-03-24 38.10 41.17 38.10 40.67 4.5M
2025-03-21 37.73 38.27 37.43 37.76 2.2M
2025-03-20 37.05 38.60 36.72 38.30 2.7M
2025-03-19 36.21 37.65 36.11 37.20 1.9M
2025-03-18 34.97 35.53 34.60 35.04 1.1M
2025-03-17 34.00 35.24 33.92 35.05 1.3M
2025-03-14 33.07 33.94 32.93 33.86 2.1M
2025-03-13 34.23 34.26 32.59 32.69 2.7M
2025-03-12 32.94 34.31 32.93 34.04 2.5M
2025-03-11 31.50 32.78 31.38 32.00 3.2M
2025-03-10 32.61 33.29 31.11 31.34 3.7M
2025-03-07 33.55 34.62 32.34 32.69 3.7M
2025-03-06 35.40 35.70 32.97 33.07 2.9M
2025-03-05 36.01 36.55 34.56 35.72 2.5M
2025-03-04 36.35 36.72 35.19 36.06 2.5M
2025-03-03 38.92 38.97 36.49 36.80 2.9M
2025-02-28 37.99 39.05 37.49 38.34 2.1M
2025-02-27 37.72 39.86 37.50 38.40 1.2M
2025-02-26 38.47 39.15 38.16 38.45 1.0M
2025-02-25 39.93 40.10 37.37 38.27 1.6M
2025-02-24 39.05 39.94 38.77 39.56 1.4M
2025-02-21 41.33 41.48 38.70 38.95 1.1M
2025-02-20 40.48 40.97 39.90 40.84 0.7M
2025-02-19 40.50 40.96 40.14 40.78 0.5M
2025-02-18 40.89 41.32 40.76 40.81 0.6M
2025-02-14 41.25 41.57 40.63 40.70 0.5M
2025-02-13 40.43 41.25 40.28 40.98 0.6M
2025-02-12 39.86 40.75 39.61 40.27 0.8M
2025-02-11 41.21 41.21 39.91 40.35 0.8M
2025-02-10 41.03 41.77 41.01 41.33 0.6M
2025-02-07 41.16 41.88 40.65 40.70 0.8M
2025-02-06 43.10 43.34 40.71 40.83 2.7M
2025-02-05 42.71 43.24 42.42 43.02 1.6M
2025-02-04 41.50 42.76 41.39 42.74 1.0M
2025-02-03 39.65 41.72 39.36 41.67 1.4M
2025-01-31 40.63 41.21 40.14 40.75 0.9M
2025-01-30 40.35 41.15 40.24 40.61 0.7M
2025-01-29 38.83 40.06 38.83 39.80 0.6M
2025-01-28 39.05 39.44 38.79 38.99 0.7M
2025-01-27 39.64 39.88 38.73 39.03 1.1M
2025-01-24 40.50 40.76 39.96 40.14 0.9M
2025-01-23 41.23 41.61 40.41 40.47 1.2M
2025-01-22 41.51 41.86 40.84 41.20 0.8M
2025-01-21 42.58 42.82 40.72 41.62 1.2M
2025-01-17 41.21 41.93 41.17 41.82 1.4M
2025-01-16 41.80 42.34 41.17 41.23 1.6M
2025-01-15 43.00 43.00 42.03 42.17 0.6M
2025-01-14 41.50 42.45 41.32 42.16 0.5M
2025-01-13 41.21 41.47 40.46 41.39 1.1M
2025-01-10 42.17 42.32 41.08 41.38 0.9M
2025-01-08 41.60 42.19 40.62 41.83 0.8M
2025-01-07 43.21 43.46 41.99 42.03 0.8M
2025-01-06 43.74 44.11 42.94 42.95 0.8M
2025-01-03 44.33 44.33 42.79 43.50 2.2M
2025-01-02 42.77 44.36 42.73 43.84 2.4M