OGE Energy

OGE
🏛️ usa →
45.90
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 45.27 45.27 45.27 45.27 4.5K
09:32 45.28 45.28 45.28 45.28 0.2K
09:33 45.31 45.32 45.29 45.32 1.6K
09:34 45.39 45.39 45.39 45.39 1.2K
09:35 45.38 45.38 45.38 45.38 1.7K
09:37 45.55 45.55 45.55 45.55 0.6K
09:38 45.55 45.55 45.55 45.55 1.6K
09:41 45.57 45.57 45.54 45.54 0.8K
09:43 45.57 45.57 45.57 45.57 0.6K
09:44 45.60 45.67 45.60 45.67 0.5K
09:45 45.62 45.62 45.62 45.62 0.4K
09:47 45.64 45.64 45.61 45.61 1.8K
09:48 45.64 45.64 45.64 45.64 0.9K
09:49 45.66 45.66 45.66 45.66 1.0K
09:50 45.66 45.66 45.66 45.66 0.1K
09:51 45.66 45.71 45.66 45.70 2.6K
09:52 45.70 45.70 45.70 45.70 1.1K
09:54 45.72 45.72 45.72 45.72 0.5K
09:56 45.70 45.72 45.70 45.72 2.1K
09:57 45.73 45.73 45.73 45.73 0.1K
09:58 45.73 45.73 45.73 45.73 0.7K
09:59 45.75 45.75 45.75 45.75 1.5K
10:00 45.76 45.78 45.76 45.78 3.1K
10:01 45.78 45.79 45.78 45.79 3.0K
10:02 45.82 45.82 45.79 45.79 1.3K
10:03 45.76 45.76 45.76 45.76 0.2K
10:04 45.77 45.77 45.77 45.77 0.2K
10:05 45.76 45.76 45.76 45.76 1.3K
10:07 45.72 45.72 45.67 45.67 7.2K
10:09 45.68 45.70 45.68 45.70 0.8K
10:10 45.70 45.71 45.70 45.71 1.0K
10:11 45.71 45.71 45.68 45.68 2.4K
10:15 45.66 45.66 45.66 45.66 1.2K
10:18 45.67 45.67 45.67 45.67 0.4K
10:20 45.66 45.66 45.66 45.66 0.9K
10:22 45.66 45.66 45.66 45.66 0.6K
10:23 45.68 45.68 45.68 45.68 0.4K
10:24 45.66 45.66 45.66 45.66 0.5K
10:25 45.67 45.67 45.67 45.67 1.0K
10:27 45.68 45.68 45.68 45.68 1.1K
10:28 45.68 45.68 45.66 45.66 1.8K
10:30 45.68 45.68 45.68 45.68 1.0K
10:32 45.68 45.68 45.66 45.66 1.5K
10:33 45.67 45.67 45.67 45.67 1.7K
10:34 45.65 45.65 45.65 45.65 0.3K
10:35 45.68 45.68 45.68 45.68 0.7K
10:36 45.68 45.68 45.68 45.68 0.9K
10:37 45.69 45.69 45.69 45.69 0.3K
10:38 45.67 45.70 45.67 45.70 4.5K
10:40 45.68 45.68 45.68 45.68 1.1K
10:41 45.68 45.68 45.68 45.68 0.2K
10:42 45.69 45.69 45.69 45.69 0.2K
10:43 45.67 45.67 45.63 45.63 2.6K
10:45 45.61 45.61 45.61 45.61 0.5K
10:47 45.60 45.60 45.60 45.60 0.8K
10:51 45.60 45.61 45.60 45.61 1.3K
10:52 45.60 45.60 45.60 45.60 0.9K
10:53 45.58 45.58 45.58 45.58 1.1K
10:56 45.56 45.56 45.56 45.56 0.4K
10:57 45.57 45.57 45.57 45.57 0.4K
10:58 45.57 45.57 45.57 45.57 0.3K
10:59 45.57 45.57 45.57 45.57 0.4K
11:00 45.57 45.57 45.55 45.55 1.2K
11:01 45.53 45.53 45.51 45.51 0.8K
11:03 45.50 45.50 45.50 45.50 0.8K
11:04 45.52 45.52 45.52 45.52 0.5K
11:05 45.52 45.52 45.52 45.52 1.2K
11:09 45.54 45.54 45.54 45.54 1.2K
11:11 45.55 45.55 45.55 45.55 0.7K
11:13 45.57 45.57 45.57 45.57 2.0K
11:14 45.56 45.56 45.56 45.56 0.7K
11:17 45.57 45.59 45.57 45.59 0.7K
11:18 45.58 45.58 45.58 45.58 0.7K
11:19 45.59 45.59 45.59 45.59 0.3K
11:20 45.56 45.56 45.56 45.56 1.4K
11:21 45.55 45.55 45.55 45.55 1.3K
11:22 45.57 45.57 45.57 45.57 1.3K
11:23 45.59 45.60 45.59 45.60 2.0K
11:26 45.59 45.61 45.59 45.61 0.9K
11:28 45.60 45.60 45.60 45.60 0.2K
11:29 45.60 45.60 45.60 45.60 1.2K
11:30 45.61 45.61 45.61 45.61 0.4K
11:32 45.64 45.64 45.63 45.63 0.9K
11:33 45.62 45.62 45.61 45.61 2.0K
11:36 45.60 45.60 45.60 45.60 1.6K
11:39 45.58 45.58 45.58 45.58 0.4K
11:41 45.59 45.59 45.57 45.57 1.1K
11:42 45.56 45.56 45.56 45.56 1.5K
11:46 45.52 45.53 45.52 45.53 0.8K
11:48 45.53 45.53 45.53 45.53 0.4K
11:49 45.55 45.55 45.54 45.54 1.7K
11:51 45.51 45.51 45.51 45.51 0.5K
11:54 45.51 45.51 45.51 45.51 0.6K
11:55 45.51 45.52 45.51 45.52 0.3K
11:56 45.51 45.51 45.51 45.51 0.9K
11:58 45.50 45.50 45.50 45.50 1.0K
11:59 45.49 45.49 45.48 45.48 0.6K
12:01 45.47 45.47 45.47 45.47 0.6K
12:02 45.46 45.46 45.46 45.46 0.3K
12:03 45.46 45.46 45.46 45.46 1.1K
12:08 45.49 45.49 45.49 45.49 0.6K
12:09 45.50 45.51 45.50 45.51 1.6K
12:10 45.53 45.54 45.53 45.54 1.0K
12:12 45.56 45.56 45.54 45.54 1.7K
12:13 45.52 45.53 45.52 45.53 1.3K
12:15 45.55 45.55 45.55 45.55 0.4K
12:17 45.54 45.54 45.54 45.54 0.9K
12:19 45.53 45.53 45.53 45.53 1.3K
12:21 45.54 45.54 45.54 45.54 1.4K
12:24 45.54 45.54 45.54 45.54 1.2K
12:25 45.55 45.55 45.55 45.55 1.5K
12:29 45.58 45.58 45.58 45.58 0.3K
12:30 45.56 45.56 45.56 45.56 1.3K
12:31 45.57 45.57 45.57 45.57 0.3K
12:32 45.57 45.57 45.57 45.57 0.1K
12:33 45.56 45.57 45.56 45.57 1.2K
12:34 45.58 45.58 45.58 45.58 1.9K
12:37 45.57 45.57 45.57 45.57 0.7K
12:39 45.57 45.57 45.56 45.56 1.8K
12:42 45.56 45.56 45.56 45.56 0.7K
12:44 45.56 45.56 45.56 45.56 2.3K
12:46 45.56 45.56 45.55 45.55 1.3K
12:48 45.54 45.54 45.54 45.54 0.2K
12:49 45.56 45.56 45.56 45.56 0.2K
12:50 45.56 45.56 45.56 45.56 1.2K
12:51 45.55 45.55 45.54 45.54 1.8K
12:54 45.54 45.54 45.54 45.54 0.9K
12:56 45.57 45.57 45.56 45.56 0.4K
12:57 45.58 45.58 45.58 45.58 1.4K
12:58 45.58 45.62 45.58 45.62 4.8K
12:59 45.62 45.62 45.61 45.61 1.7K
13:00 45.60 45.60 45.60 45.60 0.6K
13:01 45.58 45.58 45.56 45.56 0.9K
13:02 45.57 45.57 45.55 45.57 1.4K
13:03 45.55 45.55 45.55 45.55 0.3K
13:04 45.55 45.55 45.55 45.55 0.9K
13:05 45.53 45.53 45.53 45.53 1.3K
13:06 45.51 45.51 45.51 45.51 0.5K
13:08 45.51 45.51 45.50 45.50 0.8K
13:09 45.50 45.50 45.50 45.50 0.4K
13:10 45.50 45.52 45.50 45.52 1.4K
13:11 45.51 45.51 45.51 45.51 0.9K
13:12 45.50 45.50 45.49 45.49 1.5K
13:13 45.49 45.51 45.49 45.51 2.3K
13:15 45.50 45.50 45.50 45.50 0.4K
13:16 45.49 45.52 45.49 45.52 1.1K
13:17 45.51 45.51 45.49 45.49 1.3K
13:18 45.46 45.46 45.46 45.46 0.3K
13:19 45.45 45.45 45.44 45.44 1.1K
13:21 45.40 45.43 45.40 45.43 1.6K
13:22 45.43 45.44 45.42 45.44 1.9K
13:23 45.46 45.48 45.46 45.48 1.9K
13:24 45.47 45.47 45.47 45.47 0.9K
13:25 45.46 45.46 45.46 45.46 1.0K
13:26 45.44 45.44 45.44 45.44 0.3K
13:27 45.42 45.42 45.42 45.42 0.3K
13:28 45.42 45.42 45.42 45.42 0.7K
13:29 45.45 45.45 45.45 45.45 0.5K
13:30 45.46 45.46 45.45 45.45 1.0K
13:31 45.44 45.44 45.44 45.44 1.4K
13:33 45.43 45.43 45.43 45.43 0.4K
13:34 45.43 45.43 45.43 45.43 0.5K
13:35 45.43 45.44 45.43 45.44 2.0K
13:36 45.42 45.42 45.42 45.42 0.9K
13:37 45.43 45.43 45.42 45.42 0.5K
13:39 45.42 45.43 45.42 45.43 0.9K
13:40 45.45 45.45 45.43 45.45 2.8K
13:41 45.45 45.48 45.45 45.48 1.7K
13:42 45.46 45.46 45.46 45.46 0.3K
13:43 45.47 45.48 45.46 45.46 1.3K
13:44 45.46 45.46 45.45 45.45 1.7K
13:45 45.42 45.42 45.42 45.42 0.2K
13:46 45.42 45.45 45.42 45.45 4.8K
13:47 45.44 45.44 45.44 45.44 1.3K
13:48 45.43 45.43 45.41 45.41 0.7K
13:49 45.41 45.42 45.41 45.41 1.8K
13:50 45.40 45.40 45.40 45.40 0.3K
13:51 45.42 45.42 45.40 45.40 0.9K
13:52 45.42 45.42 45.41 45.41 0.9K
13:53 45.42 45.42 45.42 45.42 0.2K
13:54 45.41 45.41 45.40 45.40 1.4K
13:55 45.40 45.40 45.37 45.37 1.4K
13:56 45.37 45.37 45.37 45.37 0.7K
13:57 45.40 45.40 45.39 45.40 1.6K
13:58 45.37 45.37 45.37 45.37 0.5K
13:59 45.38 45.38 45.38 45.38 0.6K
14:00 45.40 45.41 45.40 45.40 1.5K
14:01 45.41 45.41 45.40 45.40 1.1K
14:02 45.39 45.40 45.39 45.40 1.4K
14:03 45.41 45.41 45.41 45.41 2.2K
14:04 45.40 45.40 45.40 45.40 0.9K
14:05 45.39 45.39 45.38 45.39 1.3K
14:06 45.39 45.39 45.38 45.38 0.7K
14:07 45.38 45.38 45.38 45.38 0.3K
14:08 45.38 45.38 45.37 45.37 1.6K
14:09 45.36 45.36 45.36 45.36 1.0K
14:11 45.37 45.37 45.37 45.37 1.8K
14:12 45.35 45.36 45.35 45.36 0.4K
14:13 45.36 45.36 45.36 45.36 0.3K
14:14 45.36 45.36 45.36 45.36 1.3K
14:15 45.40 45.41 45.40 45.40 1.9K
14:16 45.41 45.41 45.41 45.41 1.3K
14:17 45.40 45.43 45.40 45.43 1.0K
14:18 45.42 45.42 45.42 45.42 0.9K
14:19 45.42 45.42 45.42 45.42 0.6K
14:20 45.42 45.42 45.42 45.42 0.9K
14:21 45.43 45.43 45.42 45.42 0.9K
14:22 45.43 45.43 45.42 45.42 0.7K
14:23 45.42 45.42 45.42 45.42 1.3K
14:24 45.41 45.41 45.41 45.41 1.0K
14:25 45.42 45.43 45.40 45.40 1.7K
14:26 45.40 45.40 45.40 45.40 0.6K
14:27 45.40 45.40 45.40 45.40 0.7K
14:28 45.39 45.41 45.39 45.41 0.4K
14:29 45.39 45.43 45.39 45.43 4.5K
14:30 45.43 45.43 45.43 45.43 2.0K
14:31 45.45 45.45 45.45 45.45 1.0K
14:34 45.45 45.49 45.45 45.49 2.2K
14:36 45.50 45.52 45.50 45.52 1.4K
14:38 45.48 45.50 45.48 45.50 0.5K
14:39 45.49 45.51 45.49 45.51 1.2K
14:42 45.50 45.50 45.50 45.50 0.5K
14:43 45.49 45.49 45.49 45.49 0.4K
14:44 45.49 45.49 45.49 45.49 0.9K
14:45 45.49 45.49 45.48 45.49 2.3K
14:47 45.50 45.50 45.50 45.50 0.3K
14:48 45.50 45.51 45.50 45.51 2.9K
14:49 45.53 45.53 45.53 45.53 0.8K
14:50 45.54 45.54 45.54 45.54 0.2K
14:51 45.53 45.54 45.52 45.52 1.3K
14:52 45.54 45.54 45.53 45.53 2.4K
14:53 45.52 45.52 45.52 45.52 0.7K
14:54 45.52 45.53 45.52 45.53 0.9K
14:55 45.53 45.55 45.53 45.55 1.6K
14:56 45.54 45.56 45.54 45.56 0.7K
14:57 45.56 45.56 45.56 45.56 1.2K
14:58 45.56 45.56 45.56 45.56 3.8K
15:00 45.56 45.57 45.56 45.57 0.6K
15:02 45.57 45.57 45.57 45.57 0.1K
15:03 45.57 45.57 45.55 45.55 2.8K
15:04 45.55 45.55 45.55 45.55 3.1K
15:05 45.55 45.55 45.53 45.53 1.9K
15:06 45.53 45.53 45.53 45.53 1.0K
15:07 45.53 45.53 45.52 45.52 1.2K
15:08 45.51 45.51 45.50 45.50 1.2K
15:09 45.52 45.52 45.48 45.49 4.0K
15:10 45.47 45.48 45.47 45.48 0.5K
15:11 45.48 45.49 45.48 45.49 4.3K
15:13 45.48 45.48 45.48 45.48 0.8K
15:14 45.47 45.47 45.47 45.47 1.3K
15:15 45.46 45.47 45.46 45.47 7.8K
15:16 45.46 45.47 45.46 45.47 5.7K
15:17 45.49 45.51 45.49 45.51 11.8K
15:18 45.51 45.52 45.51 45.52 0.9K
15:19 45.51 45.51 45.51 45.51 1.7K
15:20 45.51 45.51 45.50 45.50 2.4K
15:21 45.51 45.51 45.51 45.51 0.4K
15:22 45.53 45.53 45.53 45.53 6.7K
15:23 45.53 45.56 45.53 45.56 8.6K
15:24 45.56 45.57 45.56 45.57 7.3K
15:25 45.56 45.56 45.56 45.56 8.1K
15:26 45.56 45.56 45.53 45.53 3.6K
15:27 45.53 45.53 45.53 45.53 1.3K
15:28 45.54 45.54 45.52 45.53 2.7K
15:29 45.54 45.54 45.53 45.53 0.7K
15:30 45.54 45.54 45.53 45.54 2.5K
15:31 45.54 45.55 45.54 45.55 2.3K
15:32 45.55 45.58 45.55 45.58 1.9K
15:33 45.57 45.57 45.56 45.56 1.7K
15:34 45.56 45.56 45.56 45.56 0.5K
15:35 45.58 45.58 45.56 45.56 0.3K
15:36 45.57 45.57 45.57 45.57 0.4K
15:37 45.59 45.59 45.58 45.58 4.4K
15:38 45.59 45.59 45.58 45.59 0.8K
15:39 45.58 45.60 45.58 45.60 4.0K
15:40 45.59 45.59 45.58 45.58 1.4K
15:41 45.59 45.60 45.58 45.60 3.6K
15:42 45.60 45.60 45.58 45.58 4.6K
15:43 45.59 45.60 45.59 45.60 2.1K
15:44 45.61 45.61 45.60 45.60 1.6K
15:45 45.63 45.63 45.61 45.62 2.1K
15:46 45.62 45.62 45.60 45.61 1.7K
15:47 45.61 45.61 45.60 45.60 2.4K
15:48 45.58 45.60 45.58 45.59 3.6K
15:49 45.61 45.63 45.61 45.62 4.9K
15:50 45.65 45.66 45.64 45.66 6.8K
15:51 45.66 45.66 45.62 45.62 4.3K
15:52 45.63 45.63 45.62 45.63 4.7K
15:53 45.62 45.64 45.62 45.64 5.0K
15:54 45.65 45.66 45.65 45.66 4.9K
15:55 45.71 45.71 45.68 45.68 15.5K
15:56 45.68 45.68 45.68 45.68 7.8K
15:57 45.70 45.71 45.69 45.70 15.1K
15:58 45.71 45.73 45.71 45.72 10.4K
15:59 45.73 45.74 45.71 45.73 180.8K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 45.77 45.95 45.30 45.90 1.6M
2025-09-26 45.28 45.82 45.27 45.73 0.7M
2025-09-25 45.42 45.71 45.04 45.07 0.8M
2025-09-24 44.80 45.33 44.73 45.30 1.3M
2025-09-23 44.25 44.86 44.09 44.79 0.8M
2025-09-22 44.25 44.41 44.03 44.27 0.7M
2025-09-19 44.01 44.30 43.70 44.13 1.9M
2025-09-18 43.81 44.13 43.75 43.87 1.2M
2025-09-17 43.90 44.44 43.86 44.11 1.1M
2025-09-16 44.26 44.44 43.60 43.64 1.0M
2025-09-15 44.35 44.67 44.33 44.35 0.7M
2025-09-12 44.13 44.63 44.13 44.47 0.9M
2025-09-11 44.07 44.28 43.82 44.20 0.8M
2025-09-10 43.75 43.99 43.64 43.94 0.8M
2025-09-09 43.41 43.93 43.29 43.79 1.0M
2025-09-08 44.15 44.34 43.23 43.46 1.0M
2025-09-05 44.30 44.43 43.86 44.15 1.8M
2025-09-04 44.51 44.60 43.78 44.30 1.5M
2025-09-03 44.34 44.53 43.99 44.30 0.6M
2025-09-02 44.50 44.71 44.22 44.54 0.9M
2025-08-29 44.79 44.85 44.54 44.66 0.9M
2025-08-28 45.25 45.25 44.58 44.63 0.6M
2025-08-27 45.07 45.42 45.04 45.27 1.0M
2025-08-26 45.18 45.34 44.85 45.11 0.9M
2025-08-25 45.38 45.64 45.14 45.15 1.0M
2025-08-22 45.26 45.64 44.97 45.55 0.8M
2025-08-21 45.07 45.42 44.88 44.96 0.7M
2025-08-20 45.34 45.74 45.17 45.27 0.7M
2025-08-19 44.60 45.14 44.60 45.10 0.8M
2025-08-18 45.05 45.19 44.48 44.57 0.8M
2025-08-15 45.67 45.67 44.93 45.09 1.1M
2025-08-14 45.62 46.15 45.40 45.67 1.6M
2025-08-13 45.16 45.66 45.09 45.65 0.7M
2025-08-12 45.22 45.37 44.58 45.17 0.6M
2025-08-11 45.48 45.51 45.09 45.18 0.7M
2025-08-08 45.95 46.07 45.26 45.37 1.0M
2025-08-07 45.57 46.12 45.57 45.84 1.0M
2025-08-06 45.55 45.74 45.26 45.61 1.0M
2025-08-05 45.85 46.18 45.21 45.42 1.0M
2025-08-04 45.45 46.02 45.41 45.90 1.0M
2025-08-01 45.56 45.56 44.94 45.33 1.1M
2025-07-31 44.66 45.54 44.66 45.42 1.5M
2025-07-30 44.44 45.42 44.41 44.89 1.3M
2025-07-29 44.50 44.95 44.34 44.91 1.3M
2025-07-28 44.97 45.09 44.07 44.21 1.3M
2025-07-25 44.89 45.15 44.78 44.86 1.1M
2025-07-24 45.07 45.26 44.75 44.92 1.0M
2025-07-23 45.77 45.99 44.86 44.98 0.9M
2025-07-22 45.20 45.86 45.20 45.77 1.3M
2025-07-21 44.54 45.24 44.54 45.12 1.2M
2025-07-18 44.23 44.72 44.23 44.54 1.1M
2025-07-17 44.03 44.34 43.79 44.11 1.0M
2025-07-16 43.80 44.28 43.80 44.12 1.4M
2025-07-15 44.35 44.44 43.77 43.79 1.0M
2025-07-14 44.28 44.82 44.00 44.48 0.6M
2025-07-11 44.29 44.52 44.09 44.28 0.7M
2025-07-10 43.78 44.59 43.78 44.52 1.1M
2025-07-09 43.81 44.28 43.52 44.16 1.4M
2025-07-08 43.57 43.80 43.25 43.59 1.7M
2025-07-07 43.99 44.32 43.84 43.99 1.0M
2025-07-03 44.17 44.58 44.16 44.48 0.6M
2025-07-02 44.59 44.62 43.91 44.23 1.1M
2025-07-01 44.51 44.87 44.08 44.67 1.8M
2025-06-30 44.08 44.39 43.84 44.38 2.1M
2025-06-27 44.04 44.40 43.88 44.04 1.8M
2025-06-26 43.88 44.06 43.63 43.99 1.1M
2025-06-25 44.51 44.57 43.75 43.75 2.2M
2025-06-24 44.64 45.03 44.49 44.72 1.0M
2025-06-23 44.17 44.78 44.17 44.75 0.7M
2025-06-20 43.98 44.37 43.84 43.96 1.6M
2025-06-18 43.90 44.03 43.53 43.88 1.1M
2025-06-17 43.89 44.00 43.31 43.90 0.7M
2025-06-16 44.44 44.68 43.66 43.87 0.6M
2025-06-13 44.64 44.79 44.18 44.31 0.7M
2025-06-12 44.19 44.64 44.17 44.64 0.7M
2025-06-11 44.01 44.30 43.91 44.19 0.8M
2025-06-10 43.79 44.10 43.70 44.00 0.9M
2025-06-09 43.84 44.14 43.45 43.77 0.8M
2025-06-06 44.07 44.17 43.51 43.79 1.1M
2025-06-05 44.11 44.13 43.71 43.90 1.3M
2025-06-04 44.24 44.24 43.73 43.76 1.4M
2025-06-03 44.46 44.53 43.72 44.24 1.2M
2025-06-02 44.20 44.44 43.82 44.34 0.8M
2025-05-30 44.14 44.51 44.04 44.47 1.4M
2025-05-29 43.58 44.19 43.44 44.18 0.8M
2025-05-28 44.42 44.45 43.52 43.69 1.0M
2025-05-27 44.56 44.71 44.14 44.55 0.8M
2025-05-23 44.09 44.31 43.62 44.24 0.7M
2025-05-22 44.11 44.12 43.48 43.79 0.7M
2025-05-21 44.83 44.88 44.12 44.21 1.0M
2025-05-20 44.59 45.16 44.59 44.91 0.9M
2025-05-19 44.09 44.69 44.05 44.64 1.0M
2025-05-16 43.85 44.38 43.85 44.36 0.9M
2025-05-15 43.17 44.04 43.08 43.92 0.8M
2025-05-14 42.98 43.10 42.24 42.85 1.1M
2025-05-13 43.58 43.70 43.03 43.06 1.9M
2025-05-12 44.02 44.13 43.43 43.56 1.2M
2025-05-09 44.40 44.59 44.01 44.38 1.2M
2025-05-08 45.20 45.20 44.32 44.34 0.8M
2025-05-07 45.25 45.68 45.12 45.20 1.0M
2025-05-06 45.00 45.57 45.00 45.27 1.2M
2025-05-05 45.12 45.33 44.50 45.14 0.8M
2025-05-02 45.01 45.23 44.46 45.11 0.8M
2025-05-01 44.99 45.42 44.71 44.79 1.4M
2025-04-30 46.33 46.89 44.63 45.38 2.2M
2025-04-29 45.31 45.83 45.29 45.71 1.3M
2025-04-28 45.03 45.57 44.56 45.47 1.3M
2025-04-25 44.98 45.24 44.78 44.85 0.9M
2025-04-24 45.04 45.53 44.64 45.21 1.1M
2025-04-23 45.34 45.59 44.78 45.04 0.9M
2025-04-22 44.52 45.38 44.52 45.27 0.8M
2025-04-21 45.12 45.12 43.74 44.10 0.6M
2025-04-17 44.77 45.74 44.72 45.10 0.9M
2025-04-16 44.94 45.34 44.62 44.70 0.9M
2025-04-15 44.85 45.12 44.67 44.78 0.9M
2025-04-14 44.47 44.96 44.22 44.76 1.9M
2025-04-11 43.61 44.33 43.02 44.12 1.0M
2025-04-10 43.13 43.92 42.62 43.29 1.6M
2025-04-09 41.77 43.62 40.80 43.43 1.8M
2025-04-08 43.08 43.59 41.74 42.23 1.5M
2025-04-07 42.43 43.65 41.17 42.24 1.6M
2025-04-04 45.88 46.22 43.30 43.66 3.2M
2025-04-03 46.44 46.91 45.93 46.00 1.1M
2025-04-02 46.17 46.49 45.77 46.38 1.1M
2025-04-01 45.92 46.22 45.58 46.13 1.2M
2025-03-31 45.61 46.29 45.38 45.96 1.7M
2025-03-28 45.28 45.76 45.18 45.49 1.9M
2025-03-27 45.07 45.35 44.85 45.06 1.0M
2025-03-26 44.35 45.01 44.35 44.83 1.0M
2025-03-25 44.95 44.98 44.04 44.34 1.3M
2025-03-24 45.32 45.61 45.00 45.10 1.6M
2025-03-21 45.14 45.43 44.67 44.96 3.4M
2025-03-20 45.23 45.40 45.04 45.26 1.1M
2025-03-19 44.74 45.23 44.59 45.19 1.6M
2025-03-18 44.61 45.03 44.36 44.77 1.4M
2025-03-17 45.15 45.31 44.33 44.86 4.5M
2025-03-14 44.36 45.28 44.36 45.06 1.2M
2025-03-13 44.52 45.05 44.21 44.39 0.7M
2025-03-12 44.07 44.68 43.83 44.35 1.8M
2025-03-11 44.42 44.73 43.92 44.07 1.5M
2025-03-10 44.01 44.95 43.73 44.26 1.7M
2025-03-07 44.10 44.46 43.69 43.91 1.3M
2025-03-06 44.42 44.42 43.72 44.05 1.1M
2025-03-05 44.91 45.13 44.36 44.65 1.5M
2025-03-04 46.28 46.54 45.06 45.12 1.3M
2025-03-03 45.99 46.54 45.57 46.32 1.9M
2025-02-28 45.43 46.28 45.31 46.28 1.7M
2025-02-27 44.98 45.48 44.75 45.15 1.2M
2025-02-26 45.10 45.69 44.80 45.42 1.6M
2025-02-25 45.37 45.40 44.79 45.26 1.2M
2025-02-24 45.34 45.60 44.79 45.15 1.2M
2025-02-21 44.26 45.32 44.04 45.20 1.4M
2025-02-20 43.64 44.43 43.45 44.30 1.5M
2025-02-19 43.33 44.72 42.89 44.02 2.2M
2025-02-18 43.64 44.00 43.51 43.86 0.8M
2025-02-14 43.88 44.19 43.45 43.53 0.7M
2025-02-13 43.50 43.88 43.39 43.72 0.6M
2025-02-12 42.82 43.43 42.74 43.37 0.6M
2025-02-11 42.75 43.47 42.46 43.40 0.6M
2025-02-10 42.73 43.03 42.30 42.84 0.7M
2025-02-07 42.42 42.90 42.14 42.70 0.8M
2025-02-06 42.79 42.84 42.21 42.51 0.7M
2025-02-05 42.78 42.99 42.53 42.62 0.7M
2025-02-04 42.05 42.47 41.60 42.37 1.5M
2025-02-03 41.69 42.40 41.51 42.30 0.9M
2025-01-31 42.56 42.84 42.05 42.23 1.3M
2025-01-30 42.59 42.95 42.49 42.72 0.7M
2025-01-29 42.18 42.48 41.93 42.09 0.6M
2025-01-28 42.74 42.80 41.82 42.14 0.7M
2025-01-27 42.95 43.39 41.69 42.69 1.8M
2025-01-24 43.00 43.43 43.00 43.20 1.1M
2025-01-23 42.60 43.23 42.42 43.12 1.1M
2025-01-22 43.25 43.25 42.45 42.50 0.8M
2025-01-21 42.96 43.62 42.96 43.36 0.9M
2025-01-17 42.10 42.73 42.10 42.57 0.8M
2025-01-16 41.08 42.39 41.03 42.37 0.9M
2025-01-15 41.23 41.44 40.92 41.08 0.6M
2025-01-14 40.20 40.87 40.14 40.74 0.6M
2025-01-13 39.80 40.04 39.41 40.03 1.0M
2025-01-10 40.50 40.71 39.71 39.76 0.9M
2025-01-08 40.30 40.89 40.11 40.85 0.7M
2025-01-07 40.35 40.80 40.29 40.55 0.8M
2025-01-06 41.17 41.17 40.07 40.24 1.0M
2025-01-03 41.37 41.77 41.24 41.59 0.8M
2025-01-02 41.54 41.59 41.16 41.29 0.8M