Hillenbrand

HI
🏛️ usa →
26.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:33 23.52 23.52 23.52 23.52 5.7K
09:34 23.41 23.41 23.41 23.41 1.3K
09:38 23.33 23.33 23.33 23.33 0.2K
09:39 23.43 23.43 23.43 23.43 0.2K
09:40 23.43 23.43 23.43 23.43 0.9K
09:42 23.54 23.54 23.48 23.48 0.9K
09:44 23.49 23.49 23.49 23.49 0.2K
09:45 23.50 23.50 23.50 23.50 0.2K
09:46 23.61 23.61 23.61 23.61 10.8K
09:49 23.61 23.61 23.61 23.61 0.5K
09:51 23.56 23.56 23.56 23.56 0.2K
09:52 23.64 23.64 23.64 23.64 0.1K
09:53 23.57 23.57 23.57 23.57 1.1K
09:59 23.66 23.66 23.66 23.66 0.9K
10:00 23.77 23.77 23.77 23.77 1.3K
10:01 23.64 23.64 23.64 23.64 3.2K
10:03 23.55 23.55 23.55 23.55 43.0K
10:07 23.62 23.62 23.62 23.62 0.3K
10:08 23.66 23.66 23.66 23.66 0.1K
10:09 23.62 23.62 23.62 23.62 0.5K
10:10 23.68 23.68 23.68 23.68 0.5K
10:12 23.69 23.69 23.68 23.68 0.4K
10:13 23.71 23.71 23.71 23.71 0.2K
10:15 23.63 23.63 23.63 23.63 2.1K
10:18 23.59 23.59 23.57 23.57 18.0K
10:20 23.59 23.59 23.59 23.59 2.3K
10:21 23.61 23.63 23.61 23.63 3.1K
10:23 23.67 23.69 23.67 23.69 1.3K
10:25 23.66 23.66 23.66 23.66 0.2K
10:26 23.64 23.64 23.64 23.64 1.3K
10:28 23.61 23.61 23.61 23.61 0.3K
10:30 23.65 23.65 23.64 23.64 0.3K
10:31 23.63 23.63 23.61 23.61 1.2K
10:32 23.60 23.60 23.60 23.60 0.6K
10:34 23.63 23.63 23.63 23.63 0.9K
10:35 23.62 23.62 23.62 23.62 1.2K
10:37 23.58 23.58 23.58 23.58 2.8K
10:42 23.59 23.59 23.59 23.59 2.2K
10:45 23.54 23.54 23.54 23.54 52.6K
10:46 23.59 23.59 23.59 23.59 0.8K
10:47 23.57 23.57 23.57 23.57 0.2K
10:48 23.59 23.59 23.59 23.59 0.2K
10:49 23.60 23.64 23.60 23.64 2.0K
10:51 23.63 23.66 23.63 23.66 1.0K
10:52 23.62 23.62 23.62 23.62 1.6K
10:58 23.58 23.58 23.58 23.58 0.8K
11:02 23.65 23.65 23.65 23.65 0.3K
11:03 23.70 23.70 23.70 23.70 0.7K
11:04 23.67 23.67 23.67 23.67 2.3K
11:11 23.67 23.67 23.67 23.67 1.5K
11:14 23.66 23.66 23.66 23.66 0.5K
11:15 23.63 23.63 23.63 23.63 0.9K
11:16 23.63 23.63 23.63 23.63 1.0K
11:19 23.70 23.70 23.70 23.70 0.3K
11:21 23.73 23.73 23.71 23.71 2.4K
11:26 23.81 23.81 23.81 23.81 0.3K
11:27 23.75 23.75 23.75 23.75 0.2K
11:29 23.79 23.79 23.79 23.79 1.0K
11:30 23.83 23.83 23.83 23.83 1.2K
11:33 23.81 23.81 23.81 23.81 0.1K
11:34 23.86 23.86 23.86 23.86 0.7K
11:36 23.86 23.86 23.86 23.86 0.9K
11:37 23.84 23.84 23.84 23.84 0.5K
11:38 23.84 23.85 23.84 23.85 0.9K
11:39 23.82 23.85 23.82 23.85 0.6K
11:41 23.84 23.84 23.84 23.84 0.2K
11:42 23.89 23.89 23.86 23.86 0.8K
11:44 23.89 23.89 23.89 23.89 1.0K
11:45 23.89 23.89 23.86 23.86 0.9K
11:47 23.87 23.90 23.85 23.90 4.4K
11:48 23.89 23.89 23.89 23.89 0.2K
11:50 23.87 23.87 23.87 23.87 0.9K
11:55 23.83 23.83 23.83 23.83 0.8K
11:58 23.81 23.81 23.81 23.81 0.5K
11:59 23.77 23.77 23.77 23.77 2.1K
12:01 23.75 23.75 23.75 23.75 2.1K
12:02 23.74 23.74 23.74 23.74 0.2K
12:04 23.76 23.76 23.76 23.76 0.2K
12:05 23.77 23.77 23.77 23.77 0.6K
12:06 23.77 23.80 23.77 23.80 5.7K
12:24 23.78 23.78 23.74 23.74 3.1K
12:27 23.75 23.75 23.73 23.73 0.5K
12:30 23.75 23.75 23.75 23.75 1.6K
12:31 23.80 23.80 23.79 23.79 6.8K
12:32 23.76 23.79 23.76 23.79 2.6K
12:33 23.79 23.79 23.79 23.79 2.7K
12:34 23.77 23.81 23.77 23.81 3.3K
12:37 23.88 24.17 23.88 24.17 37.8K
12:38 24.40 24.64 24.39 24.50 43.3K
12:39 24.52 24.52 24.49 24.49 7.1K
12:40 24.40 24.40 24.26 24.33 12.6K
12:41 24.28 24.35 24.28 24.35 5.9K
12:42 24.35 24.52 24.35 24.52 11.8K
12:43 24.52 24.56 24.52 24.56 0.4K
12:44 24.57 24.60 24.52 24.59 14.8K
12:45 24.78 24.78 24.78 24.78 0.1K
12:46 24.66 24.66 24.66 24.66 1.0K
12:47 24.67 24.67 24.67 24.67 0.4K
12:48 24.57 24.57 24.47 24.49 4.4K
12:51 24.49 24.55 24.45 24.45 7.7K
12:52 24.46 24.68 24.46 24.66 27.2K
12:53 24.65 24.74 24.65 24.74 31.1K
12:54 24.74 24.74 24.74 24.74 4.9K
12:55 24.82 24.82 24.82 24.82 7.9K
12:56 24.77 24.77 24.74 24.74 14.4K
12:57 24.73 24.74 24.73 24.74 0.7K
12:59 24.73 24.73 24.68 24.68 0.7K
13:00 24.66 24.66 24.66 24.66 105.7K
13:01 24.59 24.59 24.59 24.59 1.8K
13:03 24.75 24.75 24.75 24.75 102.6K
13:04 24.86 24.86 24.78 24.85 6.1K
13:05 24.80 24.80 24.80 24.80 0.3K
13:07 24.83 24.83 24.83 24.83 0.2K
13:08 24.73 24.73 24.73 24.73 0.8K
13:09 24.77 24.80 24.70 24.75 4.6K
13:10 24.78 24.82 24.78 24.82 3.7K
13:12 24.73 24.74 24.73 24.74 4.7K
13:13 24.72 24.72 24.72 24.72 1.0K
13:14 24.71 24.71 24.71 24.71 0.3K
13:15 24.71 24.74 24.71 24.74 29.1K
13:16 24.73 24.73 24.73 24.73 2.9K
13:17 24.73 24.77 24.73 24.76 12.8K
13:18 24.81 24.83 24.81 24.83 12.7K
13:21 24.81 24.83 24.75 24.83 14.9K
13:22 24.83 24.84 24.83 24.84 3.9K
13:23 24.91 24.97 24.90 24.97 15.0K
13:24 24.94 24.94 24.94 24.94 0.9K
13:25 24.92 24.98 24.92 24.98 52.6K
13:26 24.98 25.06 24.98 25.06 15.1K
13:27 25.03 25.03 25.03 25.03 1.4K
13:28 24.95 24.95 24.95 24.95 0.4K
13:29 24.99 25.15 24.99 25.15 65.0K
13:30 25.12 25.12 25.12 25.12 0.2K
13:31 25.19 25.31 25.19 25.31 1.2K
13:32 25.15 25.15 25.11 25.14 6.2K
13:33 25.08 25.08 25.08 25.08 0.4K
13:35 25.16 25.16 25.16 25.16 0.6K
13:36 25.14 25.14 25.08 25.08 2.6K
13:37 25.11 25.11 25.09 25.09 1.0K
13:38 25.08 25.08 25.08 25.08 0.6K
13:39 25.10 25.12 25.09 25.11 6.3K
13:40 25.16 25.16 25.15 25.15 1.1K
13:41 25.20 25.20 25.20 25.20 0.8K
13:42 25.25 25.27 25.24 25.27 13.1K
13:43 25.26 25.28 25.26 25.28 13.7K
13:44 25.29 25.29 25.29 25.29 0.4K
13:45 25.30 25.31 25.30 25.31 2.0K
13:46 25.31 25.31 25.31 25.31 3.9K
13:47 25.33 25.40 25.32 25.38 23.4K
13:48 25.33 25.33 25.29 25.33 4.8K
13:49 25.35 25.35 25.32 25.32 1.6K
13:50 25.28 25.28 25.28 25.28 1.7K
13:52 25.34 25.34 25.34 25.34 0.7K
13:53 25.35 25.35 25.27 25.27 93.7K
13:54 25.28 25.30 25.26 25.30 6.7K
13:55 25.30 25.30 25.20 25.20 10.9K
13:56 25.22 25.24 25.20 25.24 5.3K
13:57 25.24 25.32 25.24 25.32 3.3K
13:58 25.32 25.32 25.32 25.32 1.0K
13:59 25.32 25.40 25.32 25.35 7.0K
14:00 25.39 25.42 25.39 25.42 1.5K
14:01 25.42 25.43 25.37 25.37 5.1K
14:03 25.44 25.49 25.44 25.49 3.0K
14:05 25.43 25.43 25.42 25.42 2.7K
14:06 25.41 25.41 25.41 25.41 2.4K
14:12 25.46 25.46 25.46 25.46 1.3K
14:13 25.48 25.48 25.48 25.48 1.7K
14:15 25.46 25.46 25.46 25.46 0.4K
14:16 25.43 25.43 25.43 25.43 0.8K
14:17 25.44 25.44 25.44 25.44 0.9K
14:18 25.44 25.44 25.44 25.44 0.8K
14:19 25.44 25.47 25.44 25.47 4.1K
14:21 25.45 25.45 25.41 25.41 1.6K
14:22 25.42 25.42 25.37 25.37 1.8K
14:23 25.36 25.39 25.36 25.39 2.7K
14:24 25.38 25.38 25.34 25.34 3.8K
14:25 25.28 25.28 25.23 25.27 2.1K
14:26 25.27 25.27 25.27 25.27 0.4K
14:27 25.34 25.35 25.34 25.35 2.4K
14:28 25.35 25.36 25.35 25.36 27.7K
14:29 25.36 25.36 25.36 25.36 0.9K
14:30 25.37 25.37 25.37 25.37 1.0K
14:31 25.37 25.37 25.37 25.37 0.3K
14:32 25.38 25.38 25.38 25.38 3.6K
14:33 25.36 25.41 25.36 25.41 91.7K
14:34 25.45 25.45 25.45 25.45 2.4K
14:36 25.50 25.50 25.50 25.50 1.1K
14:37 25.54 25.59 25.54 25.59 3.2K
14:39 25.70 25.73 25.70 25.73 3.2K
14:40 25.80 25.80 25.73 25.73 17.7K
14:41 25.77 25.77 25.77 25.77 1.6K
14:42 25.84 26.15 25.84 26.05 23.5K
14:43 26.00 26.04 26.00 26.04 1.6K
14:44 26.03 26.03 26.03 26.03 0.7K
14:45 26.02 26.08 25.96 26.08 9.9K
14:46 26.13 26.13 26.07 26.07 1.2K
14:47 26.12 26.12 26.07 26.07 8.7K
14:48 26.12 26.14 26.10 26.13 3.7K
14:51 26.10 26.10 25.97 25.97 7.4K
14:52 25.98 25.98 25.98 25.98 0.9K
14:53 25.96 25.97 25.96 25.97 2.1K
14:54 25.93 25.93 25.93 25.93 1.0K
14:55 25.99 26.04 25.98 26.04 4.2K
14:56 26.09 26.11 26.07 26.07 4.9K
14:57 26.05 26.05 25.99 25.99 3.3K
14:58 26.03 26.03 25.97 25.97 3.5K
14:59 26.00 26.02 26.00 26.02 2.4K
15:00 26.02 26.02 26.02 26.02 0.4K
15:01 26.02 26.07 25.97 26.06 13.6K
15:02 26.10 26.10 26.09 26.09 0.9K
15:03 26.14 26.14 26.14 26.14 2.3K
15:04 26.20 26.20 26.16 26.20 6.6K
15:05 26.20 26.20 26.07 26.07 8.1K
15:06 26.05 26.05 26.04 26.04 3.2K
15:07 26.05 26.07 26.00 26.07 9.1K
15:08 26.09 26.09 26.09 26.09 1.2K
15:09 26.11 26.11 26.09 26.10 0.9K
15:10 26.10 26.18 26.10 26.18 5.5K
15:11 26.24 26.24 26.24 26.24 2.6K
15:12 26.25 26.29 26.24 26.29 3.4K
15:14 26.31 26.36 26.27 26.36 8.9K
15:15 26.34 26.34 26.32 26.32 3.1K
15:16 26.40 26.40 26.40 26.40 0.5K
15:17 26.38 26.38 26.38 26.38 1.0K
15:18 26.39 26.42 26.39 26.41 4.1K
15:19 26.41 26.41 26.35 26.35 6.5K
15:20 26.26 26.29 26.26 26.29 1.0K
15:21 26.27 26.31 26.27 26.31 2.6K
15:22 26.21 26.21 26.21 26.21 58.0K
15:23 26.21 26.21 26.17 26.17 4.2K
15:24 26.18 26.18 26.18 26.18 0.9K
15:26 26.17 26.17 26.12 26.15 3.9K
15:27 26.15 26.22 26.14 26.22 24.4K
15:28 26.18 26.18 26.10 26.10 6.0K
15:29 26.08 26.11 26.08 26.08 7.3K
15:30 26.10 26.10 26.09 26.09 4.0K
15:31 26.00 26.00 26.00 26.00 5.8K
15:32 26.01 26.07 26.01 26.06 6.8K
15:33 26.00 26.04 26.00 26.04 1.9K
15:34 26.03 26.03 26.03 26.03 0.4K
15:35 26.03 26.04 26.03 26.04 0.9K
15:36 26.04 26.13 26.04 26.13 20.7K
15:37 26.13 26.13 26.10 26.10 9.1K
15:38 26.13 26.13 26.10 26.10 7.4K
15:39 26.10 26.14 26.10 26.14 4.4K
15:40 26.12 26.12 26.10 26.10 3.7K
15:41 26.10 26.10 26.05 26.09 10.2K
15:42 26.12 26.12 26.11 26.11 3.2K
15:43 26.08 26.08 26.05 26.05 2.1K
15:44 26.07 26.07 26.04 26.04 4.0K
15:45 26.05 26.06 26.05 26.06 3.5K
15:46 26.03 26.03 26.01 26.01 3.9K
15:47 25.92 25.95 25.90 25.95 9.5K
15:48 25.98 26.01 25.98 25.98 12.9K
15:49 25.91 25.94 25.89 25.89 4.9K
15:50 25.94 25.99 25.91 25.94 14.1K
15:51 25.86 25.98 25.86 25.95 40.5K
15:52 25.95 25.95 25.93 25.93 2.5K
15:53 25.94 25.94 25.90 25.90 4.3K
15:54 25.89 25.91 25.87 25.90 9.2K
15:55 25.87 25.87 25.84 25.87 8.9K
15:56 25.86 25.90 25.82 25.90 23.0K
15:57 25.91 25.95 25.87 25.87 24.8K
15:58 25.89 25.94 25.87 25.94 55.6K
15:59 25.96 26.02 25.95 26.00 149.3K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 23.53 26.44 23.33 26.00 2.1M
2025-09-25 23.59 23.98 22.98 23.33 0.7M
2025-09-24 24.45 24.68 23.96 24.06 0.4M
2025-09-23 25.11 25.69 24.52 24.52 0.4M
2025-09-22 24.59 25.38 24.26 25.11 0.4M
2025-09-19 25.34 25.34 24.57 24.62 1.3M
2025-09-18 24.64 25.62 24.34 25.31 0.4M
2025-09-17 24.83 25.61 24.03 24.08 0.5M
2025-09-16 24.62 24.92 24.46 24.74 0.3M
2025-09-15 24.46 25.03 24.21 24.73 0.3M
2025-09-12 25.62 25.78 24.50 24.57 0.4M
2025-09-11 24.87 25.86 24.87 25.68 0.4M
2025-09-10 24.91 25.20 24.70 24.81 0.6M
2025-09-09 25.26 25.42 24.82 24.92 0.3M
2025-09-08 26.25 26.25 25.21 25.63 0.3M
2025-09-05 26.07 26.88 25.85 26.23 0.3M
2025-09-04 25.07 25.80 24.69 25.77 0.4M
2025-09-03 24.40 24.85 24.35 24.81 0.6M
2025-09-02 24.77 24.98 24.36 24.66 0.4M
2025-08-29 25.97 26.13 25.15 25.39 0.3M
2025-08-28 25.61 26.03 25.21 25.88 0.6M
2025-08-27 24.58 25.48 24.58 25.33 0.6M
2025-08-26 25.17 25.57 24.85 24.98 0.5M
2025-08-25 25.93 25.93 25.33 25.36 0.4M
2025-08-22 24.88 26.63 24.72 26.08 0.7M
2025-08-21 24.41 24.70 24.12 24.59 0.4M
2025-08-20 25.42 25.58 24.58 24.60 0.6M
2025-08-19 25.46 26.26 25.25 25.56 0.9M
2025-08-18 25.20 25.50 25.06 25.31 0.6M
2025-08-15 25.74 25.81 25.07 25.17 0.8M
2025-08-14 25.62 25.96 24.92 25.58 1.3M
2025-08-13 23.66 27.08 23.16 26.39 2.6M
2025-08-12 20.19 23.49 19.91 23.43 1.5M
2025-08-11 19.85 20.00 19.32 19.78 0.7M
2025-08-08 20.05 20.22 19.54 19.72 0.5M
2025-08-07 20.08 20.20 19.67 19.84 0.5M
2025-08-06 20.48 20.48 19.57 19.59 0.4M
2025-08-05 20.45 20.64 20.10 20.41 0.5M
2025-08-04 19.97 20.15 19.88 20.13 0.5M
2025-08-01 20.10 20.34 19.28 19.70 0.6M
2025-07-31 20.70 20.99 20.40 20.71 0.5M
2025-07-30 21.62 21.69 20.66 20.93 0.6M
2025-07-29 21.90 22.03 21.29 21.56 0.4M
2025-07-28 22.21 22.55 21.78 21.83 0.3M
2025-07-25 22.00 22.36 21.41 22.13 0.3M
2025-07-24 22.16 22.27 21.66 21.83 0.3M
2025-07-23 22.28 22.58 22.02 22.50 0.3M
2025-07-22 21.24 22.05 21.12 21.88 0.4M
2025-07-21 21.71 21.77 21.21 21.22 0.4M
2025-07-18 21.72 22.03 21.07 21.39 0.4M
2025-07-17 21.12 21.95 21.12 21.62 0.4M
2025-07-16 21.46 21.55 20.61 21.20 0.4M
2025-07-15 22.55 22.61 21.10 21.12 0.3M
2025-07-14 22.63 22.85 22.07 22.29 0.4M
2025-07-11 22.65 22.95 22.32 22.89 0.5M
2025-07-10 22.84 23.60 22.84 23.20 0.4M
2025-07-09 22.91 23.13 22.54 22.87 0.5M
2025-07-08 22.28 23.44 22.27 22.74 0.7M
2025-07-07 22.28 22.76 21.94 22.10 0.6M
2025-07-03 22.60 22.81 22.36 22.71 0.3M
2025-07-02 21.22 22.62 20.98 22.56 1.0M
2025-07-01 19.89 21.59 19.89 20.99 0.6M
2025-06-30 20.51 20.55 20.00 20.07 0.4M
2025-06-27 20.58 21.02 20.18 20.42 1.1M
2025-06-26 20.31 20.90 20.11 20.56 0.4M
2025-06-25 19.93 20.34 19.72 20.10 0.4M
2025-06-24 19.56 20.21 19.36 20.03 0.6M
2025-06-23 18.80 19.40 18.72 19.24 0.6M
2025-06-20 19.50 19.56 18.94 18.96 0.7M
2025-06-18 19.58 19.99 19.32 19.32 0.4M
2025-06-17 20.24 20.56 19.71 19.71 0.4M
2025-06-16 20.45 20.66 20.16 20.53 0.5M
2025-06-13 20.95 21.11 20.21 20.28 0.4M
2025-06-12 21.23 21.62 21.05 21.48 0.5M
2025-06-11 22.08 22.21 21.65 21.81 0.3M
2025-06-10 21.80 22.26 21.49 21.96 0.5M
2025-06-09 20.76 21.60 20.62 21.42 0.4M
2025-06-06 20.51 20.70 20.27 20.36 0.3M
2025-06-05 19.98 20.19 19.66 19.88 0.3M
2025-06-04 19.72 20.11 19.67 20.00 0.4M
2025-06-03 18.66 19.81 18.46 19.66 0.4M
2025-06-02 19.49 19.59 18.47 18.62 0.5M
2025-05-30 19.46 19.84 19.27 19.54 0.8M
2025-05-29 19.58 19.78 19.31 19.77 0.5M
2025-05-28 19.93 19.95 19.25 19.26 0.4M
2025-05-27 19.57 20.12 19.01 19.88 0.9M
2025-05-23 18.66 18.99 18.62 18.75 0.5M
2025-05-22 19.52 19.70 19.19 19.27 0.6M
2025-05-21 20.61 20.70 19.64 19.65 0.7M
2025-05-20 21.06 21.28 20.91 21.09 0.4M
2025-05-19 21.13 21.42 20.79 21.07 0.4M
2025-05-16 21.55 21.90 21.21 21.70 0.5M
2025-05-15 21.59 22.26 21.42 21.53 0.4M
2025-05-14 22.83 22.92 22.39 22.56 0.4M
2025-05-13 22.85 23.37 22.61 23.12 0.4M
2025-05-12 22.51 23.22 22.16 22.71 0.5M
2025-05-09 21.08 21.32 20.64 20.81 0.4M
2025-05-08 19.63 21.08 19.58 20.88 0.7M
2025-05-07 19.99 20.22 19.21 19.58 0.7M
2025-05-06 20.06 20.47 19.77 19.77 0.4M
2025-05-05 20.93 21.34 20.46 20.47 0.7M
2025-05-02 21.47 22.00 21.07 21.31 0.9M
2025-05-01 20.32 21.17 20.28 20.85 2.4M
2025-04-30 22.03 22.23 19.88 20.23 1.8M
2025-04-29 22.38 22.84 22.28 22.63 0.5M
2025-04-28 22.40 22.95 22.08 22.46 0.4M
2025-04-25 22.33 22.54 21.98 22.52 0.4M
2025-04-24 21.35 22.70 21.08 22.53 0.4M
2025-04-23 22.09 22.79 21.25 21.25 0.4M
2025-04-22 20.73 21.31 20.38 21.07 0.4M
2025-04-21 20.21 20.43 19.92 20.38 0.4M
2025-04-17 20.38 20.75 20.17 20.58 0.5M
2025-04-16 20.72 21.08 20.00 20.39 0.3M
2025-04-15 20.67 21.40 20.65 20.92 0.3M
2025-04-14 21.76 21.76 20.38 20.90 0.4M
2025-04-11 20.87 21.52 20.29 21.31 0.4M
2025-04-10 21.93 22.16 20.28 20.96 0.8M
2025-04-09 19.07 23.59 19.07 23.38 0.7M
2025-04-08 21.16 21.61 18.96 19.44 0.8M
2025-04-07 19.01 20.93 18.36 20.60 1.0M
2025-04-04 20.39 20.54 19.12 19.99 0.9M
2025-04-03 23.21 23.65 21.45 21.55 0.8M
2025-04-02 23.46 24.81 23.46 24.76 0.4M
2025-04-01 23.88 24.04 23.20 23.90 0.5M
2025-03-31 24.32 24.46 23.81 24.14 0.4M
2025-03-28 25.42 25.50 24.71 24.96 0.4M
2025-03-27 25.91 25.91 25.02 25.59 0.4M
2025-03-26 25.90 26.37 25.65 26.01 0.3M
2025-03-25 26.27 26.57 25.84 25.92 0.4M
2025-03-24 26.51 26.70 26.02 26.26 0.4M
2025-03-21 25.78 25.96 24.95 25.77 1.2M
2025-03-20 25.78 26.53 25.60 26.22 0.4M
2025-03-19 25.82 26.46 25.70 26.13 0.5M
2025-03-18 25.72 25.72 24.90 25.00 0.4M
2025-03-17 25.16 26.09 24.98 25.94 0.5M
2025-03-14 25.22 25.36 24.64 25.34 0.4M
2025-03-13 26.07 26.35 24.80 24.87 0.3M
2025-03-12 26.79 26.90 26.10 26.20 0.5M
2025-03-11 26.34 26.61 25.66 26.56 0.6M
2025-03-10 27.11 27.42 25.98 26.14 0.4M
2025-03-07 27.62 27.91 27.12 27.53 0.3M
2025-03-06 26.88 27.84 26.66 27.72 0.4M
2025-03-05 27.25 27.55 26.70 27.23 0.3M
2025-03-04 26.89 27.59 26.43 26.97 0.4M
2025-03-03 30.03 30.05 27.46 27.59 0.5M
2025-02-28 29.25 30.16 29.14 29.90 0.4M
2025-02-27 30.28 30.33 29.30 29.34 0.3M
2025-02-26 30.67 31.17 30.31 30.41 0.3M
2025-02-25 30.50 31.00 30.12 30.34 0.5M
2025-02-24 31.04 31.13 30.25 30.26 0.5M
2025-02-21 32.97 32.97 30.88 30.89 0.4M
2025-02-20 33.23 33.58 32.36 32.44 0.3M
2025-02-19 34.50 34.62 33.19 33.36 0.5M
2025-02-18 34.78 35.22 34.67 34.98 0.3M
2025-02-14 34.97 35.48 34.64 34.83 0.5M
2025-02-13 33.66 34.94 33.38 34.61 0.7M
2025-02-12 33.58 34.05 33.26 33.48 0.7M
2025-02-11 34.24 34.30 32.91 34.29 0.7M
2025-02-10 31.60 33.43 31.17 33.33 0.8M
2025-02-07 31.53 31.84 30.98 31.30 1.0M
2025-02-06 30.64 32.15 29.05 31.47 1.5M
2025-02-05 33.75 34.07 33.03 33.95 0.5M
2025-02-04 32.77 33.88 32.73 33.78 0.4M
2025-02-03 33.08 33.20 32.16 32.78 0.3M
2025-01-31 34.06 34.79 33.86 33.99 0.4M
2025-01-30 34.32 34.57 33.99 34.16 0.3M
2025-01-29 33.91 34.22 33.50 33.75 0.3M
2025-01-28 34.27 34.82 34.03 34.12 0.3M
2025-01-27 34.92 35.35 34.13 34.36 0.3M
2025-01-24 35.09 35.38 34.85 35.03 0.2M
2025-01-23 34.96 35.59 34.61 35.33 0.4M
2025-01-22 35.03 35.33 34.53 35.17 0.5M
2025-01-21 34.34 35.25 34.16 35.11 0.4M
2025-01-17 33.99 34.30 33.45 33.95 0.4M
2025-01-16 33.30 33.67 32.94 33.49 0.4M
2025-01-15 33.52 33.59 32.79 33.21 0.4M
2025-01-14 32.03 32.62 31.56 32.57 0.4M
2025-01-13 30.49 31.66 30.48 31.66 0.4M
2025-01-10 30.45 30.89 30.25 30.77 0.4M
2025-01-08 30.71 31.26 30.47 31.08 0.4M
2025-01-07 31.20 31.35 30.71 31.18 0.4M
2025-01-06 31.04 31.79 30.96 31.13 0.4M
2025-01-03 30.66 30.97 30.12 30.85 0.3M
2025-01-02 31.16 31.38 30.21 30.45 0.3M