Insperity

NSP
🏛️ usa →
49.01
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 49.45 49.45 49.04 49.43 6.5K
09:31 49.42 49.42 49.42 49.42 1.2K
09:33 48.99 48.99 48.99 48.99 1.9K
09:36 49.11 49.11 49.11 49.11 0.4K
09:38 49.11 49.11 49.11 49.11 0.7K
09:39 49.12 49.12 49.12 49.12 1.1K
09:40 49.41 49.41 49.41 49.41 2.9K
09:41 49.42 49.42 49.42 49.42 0.5K
09:44 49.46 49.46 49.46 49.46 2.3K
09:49 49.83 49.83 49.83 49.83 1.0K
09:50 49.63 49.63 49.63 49.63 1.1K
09:53 49.66 49.75 49.66 49.75 2.1K
09:56 49.73 49.73 49.73 49.73 5.2K
09:57 49.75 49.75 49.74 49.74 0.9K
09:59 49.74 49.74 49.74 49.74 0.2K
10:00 49.74 49.74 49.58 49.58 4.4K
10:01 49.45 49.45 49.45 49.45 2.1K
10:02 49.28 49.28 49.28 49.28 1.8K
10:03 49.38 49.38 49.34 49.34 1.7K
10:04 49.34 49.58 49.34 49.58 10.4K
10:05 49.50 49.50 49.50 49.50 2.2K
10:06 49.58 49.58 49.58 49.58 0.5K
10:07 49.59 49.59 49.58 49.58 0.8K
10:08 49.58 49.58 49.58 49.58 0.7K
10:10 49.58 49.62 49.58 49.62 5.0K
10:12 49.63 49.63 49.63 49.63 2.5K
10:13 49.65 49.65 49.65 49.65 0.1K
10:14 49.66 49.66 49.66 49.66 1.9K
10:19 49.55 49.55 49.55 49.55 0.9K
10:20 49.51 49.52 49.51 49.52 1.0K
10:21 49.52 49.52 49.52 49.52 1.2K
10:22 49.54 49.54 49.54 49.54 3.9K
10:23 49.53 49.67 49.53 49.67 6.3K
10:27 49.60 49.60 49.60 49.60 1.2K
10:29 49.62 49.62 49.62 49.62 0.4K
10:30 49.62 49.70 49.62 49.70 1.9K
10:31 49.67 49.67 49.58 49.58 2.3K
10:33 49.50 49.54 49.50 49.54 2.6K
10:34 49.52 49.52 49.52 49.52 0.7K
10:35 49.44 49.44 49.44 49.44 0.3K
10:36 49.47 49.47 49.47 49.47 0.7K
10:38 49.50 49.50 49.47 49.49 4.9K
10:40 49.45 49.45 49.42 49.42 2.2K
10:41 49.39 49.39 49.39 49.39 0.9K
10:43 49.33 49.33 49.33 49.33 1.3K
10:44 49.34 49.34 49.34 49.34 0.6K
10:45 49.33 49.33 49.33 49.33 4.2K
10:47 49.44 49.44 49.44 49.44 0.3K
10:48 49.42 49.42 49.42 49.42 1.2K
10:50 49.37 49.40 49.37 49.40 1.8K
10:52 49.44 49.44 49.44 49.44 0.7K
10:55 49.46 49.46 49.44 49.44 1.9K
10:57 49.46 49.46 49.46 49.46 1.1K
10:58 49.49 49.49 49.49 49.49 1.7K
11:00 49.42 49.42 49.42 49.42 1.4K
11:02 49.40 49.42 49.40 49.42 1.8K
11:10 49.41 49.41 49.41 49.41 0.8K
11:11 49.46 49.46 49.44 49.44 1.1K
11:12 49.41 49.41 49.41 49.41 11.3K
11:14 49.36 49.37 49.36 49.37 2.0K
11:16 49.41 49.41 49.41 49.41 1.2K
11:18 49.42 49.42 49.42 49.42 0.9K
11:19 49.45 49.45 49.45 49.45 1.2K
11:22 49.45 49.45 49.45 49.45 0.3K
11:23 49.46 49.46 49.43 49.43 1.4K
11:25 49.45 49.45 49.45 49.45 0.8K
11:26 49.41 49.41 49.41 49.41 1.0K
11:29 49.39 49.39 49.39 49.39 0.7K
11:30 49.41 49.47 49.41 49.47 2.5K
11:31 49.46 49.46 49.46 49.46 0.6K
11:33 49.51 49.52 49.51 49.52 2.6K
11:39 49.53 49.57 49.53 49.57 1.4K
11:40 49.57 49.57 49.51 49.51 1.7K
11:42 49.54 49.54 49.54 49.54 1.8K
11:46 49.55 49.56 49.55 49.56 0.5K
11:47 49.55 49.55 49.55 49.55 0.5K
11:50 49.51 49.51 49.51 49.51 3.2K
11:56 49.50 49.50 49.50 49.50 0.2K
11:57 49.50 49.50 49.50 49.50 0.8K
11:59 49.48 49.48 49.48 49.48 0.4K
12:00 49.46 49.46 49.40 49.40 3.1K
12:02 49.42 49.43 49.42 49.43 4.0K
12:14 49.33 49.33 49.33 49.33 0.3K
12:15 49.36 49.36 49.36 49.36 2.3K
12:16 49.45 49.45 49.45 49.45 1.9K
12:21 49.44 49.44 49.44 49.44 0.4K
12:22 49.41 49.41 49.41 49.41 0.8K
12:26 49.42 49.48 49.42 49.48 5.4K
12:27 49.51 49.51 49.51 49.51 3.0K
12:28 49.51 49.51 49.51 49.51 0.2K
12:29 49.49 49.50 49.49 49.50 3.5K
12:30 49.48 49.48 49.48 49.48 0.6K
12:31 49.53 49.53 49.48 49.48 3.8K
12:32 49.44 49.44 49.44 49.44 0.9K
12:34 49.46 49.46 49.46 49.46 2.5K
12:36 49.55 49.55 49.55 49.55 2.4K
12:40 49.63 49.63 49.63 49.63 1.2K
12:43 49.61 49.61 49.59 49.59 0.6K
12:44 49.58 49.59 49.58 49.58 0.6K
12:45 49.61 49.61 49.61 49.61 0.7K
12:49 49.63 49.63 49.63 49.63 0.8K
12:51 49.65 49.65 49.65 49.65 0.5K
12:52 49.64 49.66 49.64 49.66 1.3K
12:55 49.64 49.64 49.64 49.64 1.9K
12:57 49.63 49.63 49.63 49.63 0.9K
12:58 49.64 49.64 49.62 49.62 0.9K
12:59 49.63 49.63 49.63 49.63 0.6K
13:00 49.64 49.64 49.64 49.64 0.8K
13:01 49.62 49.67 49.62 49.67 8.8K
13:02 49.66 49.66 49.66 49.66 0.4K
13:03 49.65 49.65 49.65 49.65 0.9K
13:05 49.62 49.62 49.62 49.62 1.2K
13:10 49.61 49.61 49.61 49.61 1.9K
13:19 49.59 49.59 49.59 49.59 0.7K
13:20 49.57 49.57 49.57 49.57 1.1K
13:21 49.46 49.46 49.46 49.46 0.3K
13:22 49.47 49.53 49.47 49.53 4.6K
13:29 49.51 49.51 49.51 49.51 1.1K
13:33 49.52 49.52 49.52 49.52 1.6K
13:37 49.46 49.46 49.46 49.46 0.1K
13:38 49.47 49.47 49.47 49.47 1.0K
13:39 49.44 49.44 49.44 49.44 0.1K
13:40 49.47 49.49 49.47 49.49 1.9K
13:41 49.49 49.52 49.49 49.52 1.6K
13:43 49.50 49.50 49.49 49.49 0.9K
13:45 49.48 49.48 49.47 49.47 2.8K
13:48 49.41 49.41 49.41 49.41 0.9K
13:51 49.37 49.37 49.37 49.37 0.7K
13:52 49.34 49.34 49.28 49.28 2.6K
13:54 49.28 49.28 49.28 49.28 0.2K
13:55 49.28 49.28 49.28 49.28 2.4K
13:56 49.29 49.29 49.27 49.27 0.5K
13:57 49.28 49.28 49.28 49.28 2.1K
13:59 49.30 49.30 49.29 49.29 0.8K
14:00 49.29 49.32 49.29 49.32 1.7K
14:02 49.29 49.29 49.29 49.29 0.6K
14:04 49.28 49.28 49.28 49.28 1.0K
14:07 49.24 49.25 49.24 49.25 0.6K
14:09 49.24 49.24 49.24 49.24 0.2K
14:10 49.24 49.24 49.24 49.24 0.7K
14:11 49.26 49.27 49.26 49.27 1.1K
14:12 49.26 49.26 49.26 49.26 1.3K
14:13 49.26 49.26 49.26 49.26 0.7K
14:14 49.26 49.26 49.26 49.26 0.7K
14:16 49.28 49.28 49.22 49.25 5.1K
14:17 49.32 49.35 49.32 49.35 3.8K
14:19 49.40 49.40 49.40 49.40 1.8K
14:22 49.43 49.43 49.43 49.43 0.5K
14:23 49.43 49.43 49.43 49.43 0.3K
14:24 49.46 49.46 49.46 49.46 1.4K
14:25 49.46 49.46 49.46 49.46 0.4K
14:26 49.47 49.47 49.47 49.47 1.8K
14:27 49.48 49.48 49.48 49.48 0.4K
14:28 49.44 49.44 49.44 49.44 0.9K
14:29 49.45 49.45 49.45 49.45 1.5K
14:30 49.42 49.42 49.42 49.42 1.1K
14:33 49.41 49.41 49.41 49.41 0.5K
14:34 49.39 49.43 49.39 49.43 2.0K
14:39 49.42 49.42 49.42 49.42 0.9K
14:40 49.47 49.47 49.47 49.47 3.5K
14:41 49.49 49.51 49.49 49.51 2.2K
14:45 49.47 49.47 49.47 49.47 0.9K
14:46 49.49 49.49 49.49 49.49 1.3K
14:47 49.53 49.53 49.53 49.53 0.2K
14:48 49.51 49.52 49.51 49.52 0.7K
14:49 49.53 49.53 49.52 49.52 1.6K
14:50 49.52 49.52 49.51 49.52 1.2K
14:53 49.51 49.51 49.51 49.51 1.3K
14:54 49.56 49.56 49.56 49.56 1.0K
14:55 49.59 49.59 49.56 49.57 4.2K
14:57 49.58 49.58 49.58 49.58 0.7K
14:59 49.59 49.59 49.59 49.59 0.2K
15:00 49.53 49.53 49.53 49.53 4.4K
15:02 49.57 49.57 49.57 49.57 0.9K
15:04 49.59 49.59 49.59 49.59 2.4K
15:06 49.74 49.74 49.74 49.74 0.7K
15:09 49.71 49.71 49.68 49.70 2.9K
15:10 49.68 49.68 49.68 49.68 0.2K
15:11 49.70 49.70 49.70 49.70 1.8K
15:14 49.67 49.67 49.67 49.67 1.3K
15:15 49.63 49.63 49.63 49.63 0.7K
15:16 49.58 49.59 49.55 49.59 3.2K
15:17 49.57 49.57 49.57 49.57 2.0K
15:18 49.54 49.59 49.54 49.59 7.8K
15:21 49.64 49.65 49.64 49.65 2.2K
15:22 49.66 49.66 49.66 49.66 1.0K
15:23 49.62 49.62 49.62 49.62 2.4K
15:24 49.55 49.55 49.55 49.55 0.6K
15:25 49.48 49.49 49.48 49.49 2.8K
15:26 49.46 49.46 49.46 49.46 0.7K
15:27 49.43 49.43 49.38 49.38 2.2K
15:29 49.38 49.38 49.38 49.38 0.7K
15:30 49.35 49.36 49.33 49.36 5.2K
15:31 49.36 49.36 49.36 49.36 0.8K
15:32 49.34 49.36 49.34 49.36 0.4K
15:33 49.33 49.33 49.32 49.33 4.7K
15:34 49.33 49.34 49.33 49.34 2.7K
15:36 49.37 49.38 49.36 49.36 2.9K
15:38 49.36 49.36 49.35 49.35 1.0K
15:39 49.35 49.42 49.35 49.42 5.1K
15:40 49.43 49.44 49.43 49.44 2.3K
15:41 49.44 49.53 49.44 49.53 4.0K
15:42 49.55 49.55 49.53 49.53 1.7K
15:43 49.55 49.55 49.50 49.50 1.8K
15:44 49.51 49.51 49.41 49.41 5.2K
15:45 49.41 49.41 49.37 49.37 2.7K
15:46 49.37 49.37 49.34 49.34 2.2K
15:47 49.33 49.33 49.31 49.31 0.5K
15:48 49.33 49.34 49.33 49.33 2.7K
15:49 49.33 49.34 49.33 49.33 6.4K
15:50 49.40 49.42 49.39 49.39 4.7K
15:51 49.42 49.42 49.42 49.42 1.5K
15:52 49.40 49.40 49.31 49.31 3.1K
15:53 49.34 49.38 49.34 49.35 3.7K
15:54 49.30 49.30 49.30 49.30 1.8K
15:55 49.31 49.31 49.23 49.23 4.5K
15:56 49.24 49.30 49.24 49.29 7.8K
15:57 49.31 49.37 49.31 49.37 8.9K
15:58 49.41 49.45 49.41 49.41 15.5K
15:59 49.37 49.45 49.37 49.44 102.4K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 49.74 49.66 48.59 49.01 0.5M
2025-09-26 49.50 49.83 48.99 49.44 0.5M
2025-09-25 51.00 51.45 49.25 49.31 0.5M
2025-09-24 50.60 51.64 50.28 50.87 0.5M
2025-09-23 51.80 52.35 50.31 50.54 0.5M
2025-09-22 50.09 51.40 49.55 51.36 0.5M
2025-09-19 51.63 51.67 50.27 50.38 1.4M
2025-09-18 51.63 52.46 51.10 51.49 0.4M
2025-09-17 52.00 54.56 51.25 51.33 0.6M
2025-09-16 52.07 52.55 51.38 51.76 0.5M
2025-09-15 53.25 53.25 51.72 52.01 0.8M
2025-09-12 54.01 54.11 52.91 52.93 0.3M
2025-09-11 51.68 54.25 51.44 54.12 0.7M
2025-09-10 52.85 53.41 50.75 51.15 0.7M
2025-09-09 53.92 53.92 52.98 53.47 0.5M
2025-09-08 54.00 54.00 51.63 53.20 0.7M
2025-09-05 55.53 57.22 53.35 54.00 0.8M
2025-09-04 54.67 55.85 54.16 55.62 0.4M
2025-09-03 54.30 55.43 54.12 55.27 0.4M
2025-09-02 55.00 55.26 54.16 54.43 0.5M
2025-08-29 54.65 55.79 54.34 55.22 0.3M
2025-08-28 55.38 55.66 53.72 54.39 0.4M
2025-08-27 53.62 55.33 53.47 55.05 0.4M
2025-08-26 55.28 56.11 53.61 53.62 0.4M
2025-08-25 55.55 56.05 54.68 55.46 0.4M
2025-08-22 54.15 55.99 53.92 55.60 0.8M
2025-08-21 53.82 54.43 52.56 53.80 0.4M
2025-08-20 55.12 55.74 54.16 54.19 0.5M
2025-08-19 52.89 55.38 52.89 55.06 1.0M
2025-08-18 51.33 53.62 51.06 52.90 0.6M
2025-08-15 52.61 52.86 50.00 51.12 0.4M
2025-08-14 52.25 52.82 51.49 52.28 0.6M
2025-08-13 49.83 52.72 49.82 52.61 0.9M
2025-08-12 50.16 51.20 49.37 50.12 0.6M
2025-08-11 53.24 53.53 49.74 49.85 0.7M
2025-08-08 52.63 53.95 51.70 53.47 0.8M
2025-08-07 53.86 54.28 51.54 52.24 0.9M
2025-08-06 50.70 51.01 49.41 50.50 0.9M
2025-08-05 48.47 50.66 47.33 50.66 1.8M
2025-08-04 45.51 48.43 44.14 48.27 1.7M
2025-08-01 55.85 57.41 45.07 45.07 2.3M
2025-07-31 59.82 60.50 58.88 59.58 0.8M
2025-07-30 61.15 61.38 60.15 60.19 0.6M
2025-07-29 61.31 61.46 60.50 61.13 0.5M
2025-07-28 60.59 61.65 59.63 61.42 0.4M
2025-07-25 59.81 60.79 59.15 60.37 0.4M
2025-07-24 59.24 60.29 59.10 59.44 0.4M
2025-07-23 60.00 60.00 59.00 59.68 0.4M
2025-07-22 57.55 59.80 57.33 59.44 0.3M
2025-07-21 56.81 57.30 56.36 57.26 0.4M
2025-07-18 57.60 57.99 56.41 56.64 0.3M
2025-07-17 56.68 57.97 56.68 57.63 0.5M
2025-07-16 57.77 58.21 56.41 56.87 0.3M
2025-07-15 58.78 59.01 57.59 57.60 0.4M
2025-07-14 58.13 58.59 57.59 58.40 0.4M
2025-07-11 59.79 60.13 58.28 58.45 0.3M
2025-07-10 60.45 61.54 60.20 60.49 0.3M
2025-07-09 61.34 61.75 59.90 60.55 0.3M
2025-07-08 60.24 62.34 60.05 61.41 0.4M
2025-07-07 61.17 62.00 60.07 60.25 0.5M
2025-07-03 62.17 62.53 61.27 61.36 0.3M
2025-07-02 62.19 62.29 60.96 61.68 0.5M
2025-07-01 59.84 63.30 59.46 62.06 0.6M
2025-06-30 59.49 60.23 58.89 60.12 0.6M
2025-06-27 59.23 60.33 58.84 59.26 0.6M
2025-06-26 58.89 59.34 58.33 58.81 0.4M
2025-06-25 59.88 59.93 57.87 58.55 0.7M
2025-06-24 60.24 60.44 59.54 60.05 0.4M
2025-06-23 59.65 60.35 58.97 60.01 0.5M
2025-06-20 60.46 60.94 59.09 59.57 0.9M
2025-06-18 60.62 61.70 60.14 60.20 0.3M
2025-06-17 60.04 61.89 60.04 60.68 0.5M
2025-06-16 61.12 61.43 59.76 60.38 0.6M
2025-06-13 60.16 61.54 59.79 60.53 0.5M
2025-06-12 60.63 61.57 59.63 61.37 0.4M
2025-06-11 62.73 63.09 60.60 61.30 0.5M
2025-06-10 63.15 64.12 62.29 62.57 0.3M
2025-06-09 63.31 63.75 62.30 62.81 0.4M
2025-06-06 63.96 64.01 62.06 62.78 0.4M
2025-06-05 64.22 64.22 63.10 63.62 0.4M
2025-06-04 63.75 64.34 63.42 63.78 0.5M
2025-06-03 64.00 64.49 63.08 63.77 0.5M
2025-06-02 64.52 64.53 63.18 64.00 0.6M
2025-05-30 65.13 65.58 64.01 64.72 0.5M
2025-05-29 64.13 65.47 63.99 65.21 0.4M
2025-05-28 65.34 65.74 64.00 64.22 0.5M
2025-05-27 65.85 65.88 64.25 65.17 0.5M
2025-05-23 66.02 66.51 64.83 65.07 0.6M
2025-05-22 66.59 67.82 65.76 66.79 0.6M
2025-05-21 70.10 70.32 66.98 67.03 0.7M
2025-05-20 71.50 71.96 70.71 70.97 0.4M
2025-05-19 70.92 72.23 70.49 71.40 0.5M
2025-05-16 71.19 71.81 70.67 71.75 0.4M
2025-05-15 69.49 71.18 69.29 70.97 0.6M
2025-05-14 69.05 70.19 67.81 69.86 0.6M
2025-05-13 68.63 69.45 67.57 69.32 0.7M
2025-05-12 67.33 69.15 67.24 69.00 0.6M
2025-05-09 66.21 67.23 65.83 65.92 0.4M
2025-05-08 64.98 67.36 64.31 66.35 0.8M
2025-05-07 65.52 66.30 64.70 65.24 0.5M
2025-05-06 63.88 65.65 63.76 65.34 0.7M
2025-05-05 66.05 66.99 64.64 64.80 0.6M
2025-05-02 66.74 67.87 66.05 66.88 0.4M
2025-05-01 64.79 66.83 63.00 66.02 0.8M
2025-04-30 67.59 67.65 63.00 65.01 1.2M
2025-04-29 65.45 70.80 61.54 67.23 1.9M
2025-04-28 79.70 80.08 77.11 78.62 0.6M
2025-04-25 78.80 79.21 77.64 79.00 0.4M
2025-04-24 78.30 78.91 77.43 78.21 0.3M
2025-04-23 79.80 80.45 78.45 78.96 0.3M
2025-04-22 77.84 78.80 76.86 78.61 0.3M
2025-04-21 78.39 78.39 75.89 76.82 0.3M
2025-04-17 82.79 82.79 78.62 78.93 0.6M
2025-04-16 83.10 83.94 82.16 82.91 0.3M
2025-04-15 84.18 84.85 82.89 83.29 0.3M
2025-04-14 85.52 86.02 84.28 85.12 0.3M
2025-04-11 82.55 85.18 81.71 85.13 0.4M
2025-04-10 82.09 83.61 80.79 82.91 0.4M
2025-04-09 77.81 85.50 77.81 83.99 0.5M
2025-04-08 82.80 82.80 77.98 78.45 0.5M
2025-04-07 82.16 84.99 79.76 81.20 0.5M
2025-04-04 85.72 86.84 83.37 84.65 0.5M
2025-04-03 86.70 88.11 84.76 87.82 0.3M
2025-04-02 88.86 89.39 87.86 89.28 0.3M
2025-04-01 89.12 90.45 88.37 89.92 0.2M
2025-03-31 87.91 90.63 87.53 89.23 0.4M
2025-03-28 88.97 89.80 87.49 88.08 0.4M
2025-03-27 89.21 90.61 89.17 89.42 0.3M
2025-03-26 88.31 89.60 87.31 89.01 0.4M
2025-03-25 88.71 89.62 87.38 88.01 0.3M
2025-03-24 86.96 89.21 86.70 89.01 0.5M
2025-03-21 86.70 86.93 84.08 86.60 2.4M
2025-03-20 89.89 90.38 86.82 87.41 0.5M
2025-03-19 90.60 91.12 89.14 90.85 0.4M
2025-03-18 88.23 90.40 86.54 90.35 0.3M
2025-03-17 87.24 88.98 86.18 88.28 0.7M
2025-03-14 87.46 89.15 87.00 89.02 0.4M
2025-03-13 87.29 88.79 85.00 87.31 0.3M
2025-03-12 89.32 89.32 86.00 87.68 0.6M
2025-03-11 93.81 93.81 89.43 89.61 0.6M
2025-03-10 90.31 95.98 89.81 94.21 0.9M
2025-03-07 86.47 90.97 86.24 90.36 0.6M
2025-03-06 85.52 86.88 84.91 86.55 0.3M
2025-03-05 85.33 86.75 83.68 86.06 0.4M
2025-03-04 85.32 86.65 84.50 85.71 0.4M
2025-03-03 87.75 87.95 84.29 85.97 0.5M
2025-02-28 87.82 88.62 86.35 87.97 0.4M
2025-02-27 87.07 89.04 85.99 87.94 0.4M
2025-02-26 87.47 88.40 86.61 87.22 0.4M
2025-02-25 86.00 88.27 86.00 87.74 0.6M
2025-02-24 84.86 86.27 83.68 85.53 0.3M
2025-02-21 87.06 87.64 83.46 84.85 0.3M
2025-02-20 86.46 87.05 85.52 86.63 0.4M
2025-02-19 85.83 87.47 85.48 86.88 0.3M
2025-02-18 87.57 88.02 85.84 86.85 0.4M
2025-02-14 87.67 88.19 86.04 87.69 0.6M
2025-02-13 86.69 86.88 82.57 86.27 0.7M
2025-02-12 84.74 85.90 83.76 85.08 0.7M
2025-02-11 81.14 85.58 80.93 85.49 0.9M
2025-02-10 73.26 82.52 72.16 80.88 1.0M
2025-02-07 70.83 71.10 68.79 69.60 0.7M
2025-02-06 74.83 74.83 70.62 71.43 0.5M
2025-02-05 76.18 76.18 74.13 74.27 0.4M
2025-02-04 74.14 75.95 74.13 75.55 0.3M
2025-02-03 73.75 75.11 72.75 74.23 0.4M
2025-01-31 74.92 76.19 74.37 75.01 0.5M
2025-01-30 78.86 78.86 74.18 74.91 0.4M
2025-01-29 80.25 80.36 78.44 78.58 0.4M
2025-01-28 80.14 81.06 79.38 80.01 0.3M
2025-01-27 79.12 80.78 78.16 80.27 0.4M
2025-01-24 78.87 79.11 77.78 78.34 0.3M
2025-01-23 78.90 79.82 78.16 79.21 0.4M
2025-01-22 80.12 80.43 78.88 79.10 0.3M
2025-01-21 77.50 80.89 77.50 80.49 0.4M
2025-01-17 79.93 80.31 76.60 76.83 0.4M
2025-01-16 77.63 79.63 76.85 78.76 0.4M
2025-01-15 78.05 78.44 76.95 77.21 0.3M
2025-01-14 77.35 77.82 75.54 76.63 0.3M
2025-01-13 75.33 77.46 74.88 77.11 0.4M
2025-01-10 74.41 75.59 73.60 75.33 0.4M
2025-01-08 75.98 76.23 74.82 75.77 0.3M
2025-01-07 77.29 78.34 76.11 76.51 0.2M
2025-01-06 78.33 79.38 76.68 76.94 0.4M
2025-01-03 75.52 78.74 75.05 78.48 0.4M
2025-01-02 78.25 78.55 75.03 75.51 0.3M