Sable Offshore

SOC
🏛️ usa →
19.75
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 23.51 23.51 23.51 23.51 42.2K
09:31 23.45 23.45 23.11 23.21 47.2K
09:32 23.20 23.20 23.20 23.20 1.5K
09:33 23.18 23.18 23.16 23.16 1.4K
09:34 23.28 23.28 23.28 23.28 2.3K
09:35 23.27 23.27 23.22 23.22 3.2K
09:36 23.35 23.35 23.34 23.34 2.3K
09:37 23.39 23.39 23.34 23.36 0.8K
09:38 23.30 23.30 23.25 23.27 2.3K
09:39 23.27 23.27 23.27 23.27 1.4K
09:40 23.27 23.27 23.22 23.22 2.5K
09:41 23.32 23.35 23.31 23.34 40.9K
09:42 23.36 23.36 23.25 23.25 20.8K
09:43 23.28 23.29 23.27 23.29 4.6K
09:44 23.24 23.24 23.22 23.22 1.1K
09:45 23.21 23.25 23.19 23.25 23.3K
09:46 23.27 23.29 23.26 23.26 3.1K
09:47 23.31 23.31 23.31 23.31 0.7K
09:48 23.28 23.40 23.28 23.40 12.1K
09:49 23.40 23.46 23.40 23.46 15.7K
09:50 23.48 23.54 23.48 23.54 6.6K
09:51 23.55 23.55 23.48 23.48 3.7K
09:52 23.51 23.51 23.51 23.51 0.1K
09:53 23.50 23.51 23.46 23.48 7.7K
09:54 23.51 23.51 23.47 23.50 5.7K
09:55 23.52 23.52 23.52 23.52 0.4K
09:56 23.48 23.48 23.42 23.42 5.3K
09:57 23.42 23.42 23.42 23.42 0.3K
09:58 23.43 23.44 23.41 23.41 6.1K
09:59 23.42 23.42 23.42 23.42 4.7K
10:00 23.46 23.49 23.44 23.44 9.7K
10:01 23.43 23.43 23.43 23.43 1.1K
10:02 23.46 23.46 23.46 23.46 0.8K
10:03 23.41 23.41 23.41 23.41 1.5K
10:04 23.41 23.43 23.41 23.43 1.7K
10:05 23.43 23.50 23.43 23.50 2.8K
10:06 23.53 23.53 23.53 23.53 1.2K
10:07 23.53 23.53 23.49 23.49 5.8K
10:08 23.50 23.55 23.50 23.55 3.6K
10:09 23.51 23.51 23.51 23.51 5.8K
10:10 23.51 23.51 23.48 23.48 2.6K
10:11 23.48 23.48 23.41 23.41 4.7K
10:12 23.41 23.44 23.40 23.42 2.2K
10:13 23.42 23.45 23.42 23.44 1.8K
10:14 23.45 23.45 23.45 23.45 0.8K
10:15 23.45 23.45 23.40 23.40 6.4K
10:16 23.34 23.40 23.34 23.40 4.8K
10:17 23.44 23.44 23.42 23.42 2.7K
10:18 23.42 23.52 23.42 23.52 8.8K
10:19 23.47 23.48 23.44 23.44 4.5K
10:20 23.40 23.43 23.40 23.43 4.2K
10:21 23.44 23.45 23.42 23.42 6.1K
10:22 23.37 23.37 23.33 23.36 5.7K
10:23 23.38 23.38 23.38 23.38 1.0K
10:24 23.36 23.36 23.36 23.36 1.9K
10:26 23.37 23.38 23.37 23.37 2.6K
10:27 23.37 23.37 23.37 23.37 0.1K
10:28 23.38 23.50 23.38 23.50 7.8K
10:29 23.52 23.52 23.52 23.52 1.6K
10:31 23.51 23.52 23.48 23.48 5.6K
10:32 23.57 23.61 23.57 23.61 6.2K
10:33 23.68 23.79 23.67 23.79 5.2K
10:34 23.79 23.79 23.76 23.76 2.9K
10:35 23.77 23.79 23.77 23.77 8.3K
10:36 23.77 23.77 23.65 23.65 4.4K
10:37 23.67 23.67 23.67 23.67 0.6K
10:38 23.67 23.67 23.66 23.66 0.8K
10:39 23.66 23.71 23.66 23.71 1.9K
10:40 23.73 23.73 23.71 23.71 2.1K
10:41 23.70 23.76 23.70 23.73 6.8K
10:42 23.76 23.78 23.76 23.77 2.0K
10:43 23.75 23.75 23.75 23.75 1.0K
10:44 23.77 23.79 23.75 23.76 3.1K
10:45 23.73 23.73 23.63 23.63 17.9K
10:46 23.63 23.63 23.61 23.61 4.0K
10:47 23.59 23.61 23.59 23.61 2.4K
10:48 23.60 23.60 23.60 23.60 0.7K
10:49 23.60 23.61 23.60 23.60 4.5K
10:50 23.60 23.65 23.60 23.63 8.9K
10:51 23.63 23.63 23.59 23.59 2.9K
10:52 23.61 23.61 23.58 23.58 3.9K
10:53 23.58 23.58 23.56 23.56 2.4K
10:54 23.53 23.53 23.53 23.53 0.9K
10:55 23.56 23.56 23.56 23.56 1.5K
10:56 23.54 23.54 23.53 23.53 2.3K
10:58 23.53 23.53 23.49 23.50 3.3K
11:00 23.49 23.50 23.49 23.49 3.2K
11:01 23.53 23.53 23.53 23.53 2.6K
11:02 23.51 23.55 23.49 23.55 3.9K
11:03 23.54 23.56 23.54 23.56 4.2K
11:04 23.57 23.57 23.57 23.57 1.4K
11:05 23.49 23.49 23.49 23.49 8.5K
11:06 23.52 23.54 23.52 23.54 2.0K
11:07 23.59 23.65 23.59 23.65 7.1K
11:08 23.67 23.67 23.63 23.63 6.1K
11:09 23.62 23.62 23.62 23.62 0.6K
11:10 23.62 23.62 23.60 23.60 2.8K
11:11 23.62 23.62 23.58 23.58 2.3K
11:12 23.58 23.58 23.57 23.57 1.6K
11:13 23.57 23.57 23.57 23.57 0.4K
11:14 23.57 23.58 23.57 23.58 0.4K
11:15 23.61 23.63 23.61 23.63 2.6K
11:16 23.64 23.64 23.64 23.64 3.1K
11:17 23.69 23.69 23.64 23.64 3.3K
11:18 23.64 23.64 23.64 23.64 2.2K
11:20 23.57 23.71 23.57 23.70 7.7K
11:21 23.69 23.70 23.69 23.70 1.3K
11:22 23.70 23.71 23.69 23.69 1.0K
11:23 23.68 23.68 23.68 23.68 2.3K
11:25 23.67 23.67 23.67 23.67 1.7K
11:26 23.67 23.68 23.67 23.68 1.0K
11:27 23.70 23.70 23.68 23.68 1.4K
11:28 23.67 23.69 23.67 23.69 1.2K
11:29 23.66 23.66 23.66 23.66 1.3K
11:30 23.68 23.68 23.66 23.66 4.2K
11:33 23.68 23.68 23.68 23.68 0.3K
11:34 23.67 23.76 23.67 23.76 8.2K
11:35 23.75 23.76 23.74 23.74 4.5K
11:36 23.75 23.75 23.71 23.71 3.1K
11:38 23.73 23.73 23.73 23.73 1.8K
11:39 23.71 23.72 23.71 23.72 1.3K
11:40 23.70 23.71 23.70 23.71 1.6K
11:41 23.72 23.72 23.72 23.72 1.2K
11:42 23.70 23.70 23.70 23.70 4.0K
11:44 23.77 23.77 23.76 23.76 2.7K
11:45 23.77 23.77 23.74 23.74 1.7K
11:46 23.74 23.77 23.74 23.77 2.3K
11:47 23.77 23.79 23.77 23.77 12.7K
11:48 23.71 23.71 23.66 23.67 4.2K
11:49 23.69 23.69 23.69 23.69 2.7K
11:51 23.70 23.70 23.70 23.70 1.4K
11:52 23.65 23.65 23.63 23.63 1.4K
11:53 23.63 23.64 23.63 23.64 1.3K
11:54 23.64 23.65 23.64 23.65 1.1K
11:55 23.63 23.63 23.60 23.60 5.8K
11:56 23.59 23.59 23.59 23.59 0.9K
11:58 23.60 23.61 23.60 23.61 2.4K
12:00 23.65 23.65 23.65 23.65 4.1K
12:01 23.69 23.69 23.69 23.69 1.3K
12:02 23.70 23.71 23.68 23.68 2.4K
12:03 23.69 23.72 23.69 23.72 1.6K
12:04 23.75 23.75 23.75 23.75 0.6K
12:05 23.80 23.80 23.74 23.74 4.2K
12:06 23.74 23.76 23.74 23.76 1.5K
12:07 23.75 23.75 23.75 23.75 1.7K
12:09 23.76 23.76 23.76 23.76 1.4K
12:10 23.74 23.74 23.74 23.74 2.3K
12:13 23.72 23.73 23.72 23.73 3.4K
12:14 23.73 23.77 23.73 23.77 3.7K
12:15 23.73 23.73 23.73 23.73 1.9K
12:16 23.70 23.70 23.70 23.70 1.4K
12:18 23.74 23.74 23.72 23.72 1.0K
12:19 23.72 23.73 23.71 23.73 2.0K
12:20 23.75 23.75 23.75 23.75 1.3K
12:21 23.76 23.76 23.76 23.76 0.3K
12:22 23.75 23.75 23.73 23.73 2.8K
12:23 23.75 23.75 23.74 23.74 2.6K
12:24 23.74 23.74 23.74 23.74 0.8K
12:25 23.78 23.78 23.78 23.78 0.5K
12:26 23.77 23.77 23.77 23.77 2.5K
12:27 23.82 23.82 23.79 23.79 4.4K
12:28 23.84 23.84 23.80 23.80 6.5K
12:29 23.84 23.86 23.84 23.84 20.0K
12:30 23.84 23.84 23.73 23.73 12.0K
12:31 23.72 23.73 23.72 23.73 2.9K
12:32 23.74 23.74 23.69 23.72 9.7K
12:33 23.74 23.74 23.74 23.74 0.8K
12:34 23.71 23.71 23.71 23.71 1.8K
12:35 23.73 23.73 23.73 23.73 3.5K
12:37 23.71 23.71 23.71 23.71 1.4K
12:38 23.73 23.73 23.73 23.73 0.3K
12:39 23.74 23.74 23.74 23.74 3.4K
12:40 23.74 23.74 23.74 23.74 1.1K
12:41 23.73 23.73 23.73 23.73 1.1K
12:42 23.78 23.78 23.76 23.76 3.5K
12:43 23.74 23.74 23.73 23.74 1.7K
12:44 23.75 23.76 23.74 23.76 2.1K
12:45 23.75 23.75 23.75 23.75 0.8K
12:46 23.75 23.75 23.75 23.75 1.0K
12:47 23.76 23.76 23.76 23.76 3.8K
12:48 23.83 23.83 23.83 23.83 0.9K
12:49 23.86 23.86 23.86 23.86 5.8K
12:50 23.85 23.87 23.85 23.87 0.5K
12:51 23.85 23.85 23.85 23.85 0.3K
12:52 23.83 23.84 23.83 23.84 4.4K
12:53 23.84 23.85 23.84 23.85 1.3K
12:54 23.84 23.84 23.82 23.84 0.9K
12:55 23.82 23.82 23.82 23.82 7.2K
12:56 23.81 23.81 23.81 23.81 1.3K
12:57 23.82 23.83 23.80 23.81 5.8K
12:58 23.82 23.82 23.82 23.82 13.6K
12:59 23.84 23.84 23.84 23.84 1.3K
13:00 23.82 23.82 23.82 23.82 2.3K
13:02 23.79 23.82 23.79 23.82 6.8K
13:03 23.74 23.74 23.71 23.71 4.9K
13:04 23.71 23.75 23.71 23.75 4.1K
13:05 23.72 23.72 23.72 23.72 2.0K
13:06 23.76 23.78 23.76 23.78 1.9K
13:07 23.78 23.80 23.75 23.75 6.0K
13:08 23.76 23.77 23.74 23.74 2.8K
13:09 23.73 23.73 23.73 23.73 1.8K
13:10 23.76 23.78 23.75 23.75 5.4K
13:11 23.79 23.79 23.78 23.78 1.8K
13:12 23.75 23.75 23.73 23.74 4.5K
13:13 23.72 23.72 23.70 23.70 4.7K
13:14 23.69 23.69 23.64 23.64 11.5K
13:15 23.62 23.62 23.62 23.62 0.5K
13:16 23.66 23.70 23.66 23.70 6.5K
13:17 23.69 23.69 23.69 23.69 0.7K
13:19 23.69 23.69 23.67 23.67 3.2K
13:20 23.66 23.66 23.66 23.66 0.9K
13:21 23.68 23.70 23.68 23.70 3.8K
13:22 23.70 23.74 23.70 23.73 3.4K
13:23 23.71 23.71 23.70 23.70 6.6K
13:24 23.68 23.78 23.68 23.78 11.8K
13:25 23.74 23.74 23.74 23.74 5.2K
13:26 23.72 23.75 23.72 23.75 1.8K
13:27 23.73 23.73 23.73 23.73 1.4K
13:28 23.75 23.75 23.75 23.75 3.5K
13:29 23.76 23.76 23.75 23.76 2.0K
13:30 23.81 23.81 23.81 23.81 1.4K
13:31 23.80 23.81 23.80 23.81 8.4K
13:32 23.82 23.82 23.79 23.79 2.5K
13:33 23.77 23.77 23.74 23.75 3.9K
13:34 23.75 23.78 23.75 23.78 4.0K
13:35 23.78 23.78 23.78 23.78 1.1K
13:36 23.82 23.82 23.82 23.82 0.5K
13:37 23.82 23.82 23.82 23.82 0.4K
13:38 23.81 23.81 23.74 23.74 4.3K
13:39 23.74 23.74 23.74 23.74 1.0K
13:40 23.73 23.74 23.73 23.74 1.1K
13:41 23.74 23.74 23.74 23.74 3.1K
13:42 23.74 23.74 23.74 23.74 0.8K
13:44 23.73 23.75 23.73 23.75 3.3K
13:45 23.75 23.75 23.75 23.75 1.7K
13:46 23.77 23.77 23.76 23.76 1.8K
13:47 23.76 23.77 23.76 23.77 1.3K
13:48 23.78 23.95 23.78 23.95 27.0K
13:49 23.98 23.99 23.95 23.95 7.1K
13:50 23.92 23.92 23.89 23.89 12.1K
13:51 23.87 23.88 23.86 23.87 3.2K
13:52 23.87 23.87 23.87 23.87 0.1K
13:53 23.89 23.89 23.86 23.87 2.5K
13:54 23.85 23.85 23.85 23.85 2.1K
13:55 23.86 23.86 23.86 23.86 1.8K
13:56 23.78 23.78 23.78 23.78 2.4K
13:57 23.75 23.75 23.75 23.75 2.3K
13:58 23.75 23.75 23.75 23.75 0.5K
13:59 23.76 23.77 23.76 23.77 2.9K
14:00 23.78 23.78 23.75 23.75 2.1K
14:01 23.75 23.75 23.75 23.75 0.7K
14:02 23.72 23.72 23.70 23.70 3.6K
14:04 23.71 23.71 23.71 23.71 0.7K
14:05 23.70 23.70 23.70 23.70 0.6K
14:06 23.70 23.70 23.70 23.70 1.0K
14:07 23.68 23.70 23.67 23.67 5.2K
14:08 23.65 23.65 23.65 23.65 2.1K
14:11 23.62 23.62 23.61 23.61 1.9K
14:12 23.59 23.59 23.59 23.59 2.5K
14:13 23.60 23.61 23.60 23.61 4.3K
14:14 23.61 23.66 23.61 23.66 1.6K
14:15 23.66 23.74 23.66 23.74 6.0K
14:16 23.75 23.75 23.75 23.75 1.6K
14:17 23.74 23.74 23.74 23.74 6.8K
14:19 23.75 23.75 23.75 23.75 0.7K
14:20 23.75 23.75 23.73 23.73 2.0K
14:21 23.70 23.73 23.70 23.73 2.9K
14:22 23.74 23.74 23.74 23.74 0.6K
14:24 23.74 23.75 23.74 23.75 2.0K
14:25 23.77 23.79 23.77 23.79 3.1K
14:26 23.80 23.80 23.80 23.80 0.8K
14:27 23.79 23.80 23.79 23.80 4.2K
14:28 23.79 23.79 23.77 23.77 3.7K
14:29 23.75 23.75 23.72 23.73 3.7K
14:30 23.70 23.70 23.70 23.70 3.0K
14:32 23.72 23.78 23.72 23.78 9.9K
14:33 23.82 23.82 23.82 23.82 1.5K
14:34 23.81 23.81 23.81 23.81 1.2K
14:35 23.82 23.82 23.82 23.82 1.5K
14:36 23.83 23.83 23.82 23.82 0.9K
14:37 23.83 23.83 23.80 23.80 2.0K
14:38 23.78 23.78 23.78 23.78 2.2K
14:39 23.78 23.78 23.78 23.78 1.5K
14:40 23.76 23.76 23.75 23.75 3.3K
14:41 23.77 23.79 23.77 23.79 2.2K
14:42 23.79 23.79 23.74 23.74 6.1K
14:43 23.77 23.77 23.72 23.72 8.8K
14:44 23.71 23.71 23.71 23.71 1.0K
14:45 23.71 23.73 23.71 23.73 2.0K
14:46 23.73 23.73 23.69 23.69 8.0K
14:47 23.69 23.70 23.68 23.70 3.4K
14:48 23.72 23.72 23.72 23.72 0.1K
14:49 23.72 23.75 23.72 23.75 1.7K
14:50 23.75 23.75 23.74 23.74 0.9K
14:51 23.74 23.74 23.74 23.74 3.1K
14:53 23.77 23.78 23.77 23.78 1.8K
14:54 23.79 23.79 23.79 23.79 0.5K
14:55 23.78 23.78 23.78 23.78 0.7K
14:56 23.79 23.80 23.79 23.80 1.6K
14:57 23.82 23.82 23.79 23.79 2.9K
14:59 23.80 23.81 23.80 23.81 1.6K
15:00 23.84 23.84 23.83 23.83 3.7K
15:01 23.83 23.83 23.83 23.83 1.8K
15:03 23.82 23.83 23.82 23.83 1.6K
15:04 23.83 23.83 23.83 23.83 1.7K
15:05 23.82 23.82 23.82 23.82 2.5K
15:06 23.82 23.84 23.82 23.84 2.1K
15:07 23.86 23.86 23.86 23.86 2.0K
15:08 23.87 23.88 23.87 23.88 4.7K
15:09 23.88 23.88 23.85 23.85 8.3K
15:11 23.85 23.85 23.85 23.85 1.6K
15:12 23.85 23.89 23.85 23.89 5.6K
15:13 23.88 23.91 23.88 23.91 1.9K
15:14 23.90 23.90 23.90 23.90 1.3K
15:15 23.95 24.01 23.95 24.01 22.8K
15:16 24.00 24.02 24.00 24.01 7.0K
15:17 24.01 24.01 23.97 23.97 10.8K
15:18 23.95 23.97 23.95 23.97 2.1K
15:19 23.95 23.97 23.95 23.96 2.1K
15:20 23.96 23.96 23.92 23.92 3.9K
15:21 23.89 23.89 23.83 23.84 9.0K
15:22 23.83 23.87 23.83 23.87 5.2K
15:23 23.87 23.90 23.87 23.90 1.8K
15:24 23.90 23.90 23.90 23.90 1.9K
15:25 23.91 23.95 23.91 23.94 6.8K
15:26 23.94 23.94 23.94 23.94 3.3K
15:27 23.92 23.92 23.89 23.89 3.9K
15:28 23.90 23.90 23.89 23.89 2.3K
15:29 23.87 23.87 23.87 23.87 2.6K
15:30 23.87 23.89 23.82 23.82 22.0K
15:31 23.83 23.85 23.83 23.85 4.2K
15:32 23.85 23.86 23.85 23.85 4.4K
15:33 23.83 23.87 23.83 23.87 3.0K
15:34 23.87 23.87 23.84 23.84 9.2K
15:35 23.82 23.84 23.82 23.83 3.4K
15:36 23.83 23.83 23.81 23.82 2.0K
15:37 23.82 23.82 23.81 23.81 2.5K
15:38 23.80 23.80 23.80 23.80 3.4K
15:39 23.80 23.86 23.80 23.84 8.4K
15:40 23.83 23.84 23.82 23.83 20.0K
15:41 23.82 23.83 23.79 23.83 11.2K
15:42 23.84 23.84 23.80 23.80 5.8K
15:43 23.78 23.79 23.75 23.75 5.2K
15:44 23.77 23.77 23.77 23.77 3.4K
15:45 23.76 23.76 23.73 23.73 6.6K
15:46 23.73 23.73 23.73 23.73 0.9K
15:47 23.73 23.78 23.73 23.76 14.6K
15:48 23.76 23.76 23.76 23.76 2.8K
15:49 23.73 23.74 23.69 23.69 10.8K
15:50 23.70 23.72 23.55 23.55 33.4K
15:51 23.53 23.66 23.53 23.61 21.8K
15:52 23.58 23.58 23.56 23.58 7.3K
15:53 23.58 23.63 23.58 23.63 8.3K
15:54 23.63 23.66 23.63 23.66 16.8K
15:55 23.66 23.68 23.58 23.59 30.0K
15:56 23.59 23.64 23.58 23.61 32.0K
15:57 23.60 23.60 23.49 23.49 28.9K
15:58 23.46 23.58 23.43 23.55 83.9K
15:59 23.55 23.59 23.54 23.58 954.8K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 20.20 20.65 19.21 19.75 6.0M
2025-09-25 21.85 22.13 20.12 20.15 6.5M
2025-09-24 24.57 24.64 20.10 21.76 7.7M
2025-09-23 23.94 24.85 23.71 24.49 3.1M
2025-09-22 23.50 24.02 23.11 23.58 2.6M
2025-09-19 23.99 24.19 23.09 23.56 4.6M
2025-09-18 24.15 24.35 22.78 24.06 3.6M
2025-09-17 22.50 24.96 22.42 24.49 4.5M
2025-09-16 22.61 23.00 21.93 22.43 3.4M
2025-09-15 23.22 23.49 21.75 22.01 5.7M
2025-09-12 23.06 24.48 21.85 23.08 4.5M
2025-09-11 24.01 24.41 22.72 23.15 5.0M
2025-09-10 22.22 24.65 20.86 24.59 10.9M
2025-09-09 20.11 21.16 18.35 20.06 12.9M
2025-09-08 22.71 23.05 21.81 22.08 5.4M
2025-09-05 22.96 23.21 21.65 22.80 3.6M
2025-09-04 22.64 23.05 22.02 22.98 6.4M
2025-09-03 23.15 23.47 22.05 22.76 5.0M
2025-09-02 26.17 26.36 22.80 23.08 5.3M
2025-08-29 27.91 28.07 26.89 26.98 1.6M
2025-08-28 28.50 28.74 28.00 28.04 1.3M
2025-08-27 28.24 28.68 27.38 28.36 1.8M
2025-08-26 28.38 28.69 27.99 28.40 1.5M
2025-08-25 28.50 28.88 28.02 28.04 0.9M
2025-08-22 27.30 29.00 27.28 28.79 1.9M
2025-08-21 27.11 27.40 26.53 27.20 1.8M
2025-08-20 27.61 27.63 26.31 27.09 1.9M
2025-08-19 28.43 28.57 27.51 27.72 1.2M
2025-08-18 27.88 28.87 27.55 28.80 1.5M
2025-08-15 29.70 29.78 27.35 27.55 2.2M
2025-08-14 28.49 29.81 28.19 29.78 1.3M
2025-08-13 28.40 29.10 27.76 28.87 1.4M
2025-08-12 29.00 29.37 27.06 28.48 2.8M
2025-08-11 28.51 29.86 28.51 29.09 1.7M
2025-08-08 29.44 29.80 28.46 28.83 3.1M
2025-08-07 30.60 30.60 29.02 29.03 1.0M
2025-08-06 30.46 30.86 29.69 30.12 1.2M
2025-08-05 30.09 31.74 29.07 30.42 1.9M
2025-08-04 29.70 30.38 28.82 29.88 2.3M
2025-08-01 29.79 29.82 28.15 29.62 2.5M
2025-07-31 29.58 31.00 29.51 30.67 1.6M
2025-07-30 28.95 30.33 28.46 30.17 2.0M
2025-07-29 30.00 30.42 28.72 29.05 2.2M
2025-07-28 28.78 29.98 28.53 29.84 1.6M
2025-07-25 28.56 28.66 27.86 28.64 1.4M
2025-07-24 28.11 29.05 27.77 28.66 1.5M
2025-07-23 29.75 29.80 26.49 28.11 4.7M
2025-07-22 29.50 30.33 28.75 30.18 2.1M
2025-07-21 30.99 31.48 29.07 29.75 6.7M
2025-07-18 30.50 32.18 28.03 31.69 11.1M
2025-07-17 22.29 29.90 19.58 28.34 9.3M
2025-07-16 22.15 22.32 21.50 22.07 1.9M
2025-07-15 22.60 22.99 22.22 22.27 1.4M
2025-07-14 22.10 23.09 21.99 22.75 1.7M
2025-07-11 21.97 22.67 21.45 22.43 1.7M
2025-07-10 21.82 22.28 21.44 21.80 1.5M
2025-07-09 23.45 23.46 21.29 22.01 3.6M
2025-07-08 22.69 23.42 22.47 23.34 2.2M
2025-07-07 23.01 23.21 22.38 22.74 4.8M
2025-07-03 22.93 23.38 22.84 23.25 0.7M
2025-07-02 21.50 23.35 21.38 22.98 2.8M
2025-07-01 21.50 22.13 21.03 21.50 3.7M
2025-06-30 22.98 22.98 21.92 21.98 3.7M
2025-06-27 22.10 22.94 21.65 22.92 7.0M
2025-06-26 22.00 22.58 21.94 22.29 1.4M
2025-06-25 21.69 22.06 21.45 21.86 1.7M
2025-06-24 21.00 22.16 20.59 21.90 2.5M
2025-06-23 23.30 23.41 20.95 21.19 2.4M
2025-06-20 22.51 22.89 22.00 22.15 1.9M
2025-06-18 22.71 23.73 22.11 22.50 1.6M
2025-06-17 23.00 23.35 22.50 22.64 1.4M
2025-06-16 22.74 23.49 22.31 23.03 1.3M
2025-06-13 23.26 23.70 22.58 22.78 1.5M
2025-06-12 22.73 23.00 22.42 22.96 1.4M
2025-06-11 23.02 23.44 22.39 22.97 2.0M
2025-06-10 24.48 24.66 22.90 22.92 2.6M
2025-06-09 24.04 24.81 23.63 24.29 1.8M
2025-06-06 23.40 24.95 23.40 24.50 2.1M
2025-06-05 22.82 23.44 22.70 23.21 2.4M
2025-06-04 24.23 24.31 22.29 23.10 5.1M
2025-06-03 29.36 29.36 23.51 24.04 7.4M
2025-06-02 29.45 29.83 28.43 29.18 1.6M
2025-05-30 27.24 29.21 27.00 28.78 3.0M
2025-05-29 27.90 28.00 26.85 27.51 3.1M
2025-05-28 32.65 32.84 26.66 27.89 8.8M
2025-05-27 32.50 33.29 32.40 32.93 2.1M
2025-05-23 31.88 32.76 31.58 32.10 2.9M
2025-05-22 30.50 32.63 29.76 32.29 6.8M
2025-05-21 32.76 33.30 31.88 32.35 1.7M
2025-05-20 33.93 34.59 32.66 32.76 4.0M
2025-05-19 32.84 35.00 31.32 33.02 8.8M
2025-05-16 28.23 29.00 27.55 28.86 2.0M
2025-05-15 27.64 28.13 27.20 28.06 2.1M
2025-05-14 28.00 28.98 27.84 28.51 2.7M
2025-05-13 26.77 28.79 26.63 28.06 3.1M
2025-05-12 27.05 27.39 25.46 26.42 3.8M
2025-05-09 21.49 23.14 21.49 23.00 2.0M
2025-05-08 20.61 21.42 20.40 20.97 2.0M
2025-05-07 19.87 20.46 19.62 20.31 1.0M
2025-05-06 19.70 20.30 19.50 19.86 1.1M
2025-05-05 19.61 20.18 19.50 19.78 1.2M
2025-05-02 20.22 21.20 20.10 20.47 1.2M
2025-05-01 18.74 20.34 18.66 20.01 1.0M
2025-04-30 18.95 19.14 18.26 18.66 1.4M
2025-04-29 20.28 20.49 19.33 19.54 0.8M
2025-04-28 20.00 20.85 19.87 20.31 1.0M
2025-04-25 19.18 19.96 18.95 19.82 1.1M
2025-04-24 18.88 20.00 18.60 19.61 1.0M
2025-04-23 19.36 19.69 18.16 18.54 1.7M
2025-04-22 19.89 20.12 18.65 18.70 1.7M
2025-04-21 19.50 19.77 18.38 19.38 1.8M
2025-04-17 19.72 20.64 18.78 20.16 2.4M
2025-04-16 19.51 20.49 19.37 19.61 2.0M
2025-04-15 19.24 20.40 19.21 19.77 1.7M
2025-04-14 19.40 19.76 18.60 19.32 1.2M
2025-04-11 17.31 18.59 17.29 18.55 1.8M
2025-04-10 19.35 19.35 16.76 17.43 3.2M
2025-04-09 16.36 20.43 16.26 19.76 3.8M
2025-04-08 19.20 19.30 16.42 16.61 3.9M
2025-04-07 17.59 20.71 17.00 18.21 2.8M
2025-04-04 20.33 20.69 17.80 18.44 3.7M
2025-04-03 24.22 24.89 21.64 21.68 2.0M
2025-04-02 25.21 26.21 25.08 26.21 0.7M
2025-04-01 25.07 25.99 24.97 25.61 0.6M
2025-03-31 25.22 26.05 24.75 25.37 1.0M
2025-03-28 25.75 26.25 25.13 25.91 0.6M
2025-03-27 26.20 27.06 25.90 26.13 0.6M
2025-03-26 26.61 26.98 25.91 26.17 0.8M
2025-03-25 25.70 26.64 25.70 26.34 1.0M
2025-03-24 25.59 25.93 24.20 25.89 1.5M
2025-03-21 25.55 26.15 24.91 25.12 1.2M
2025-03-20 25.86 26.36 25.67 25.95 0.8M
2025-03-19 25.52 26.48 25.06 25.95 1.0M
2025-03-18 24.98 26.08 23.53 25.60 1.2M
2025-03-17 24.90 25.75 24.89 25.36 0.8M
2025-03-14 24.00 25.23 23.77 24.86 1.1M
2025-03-13 24.28 24.46 23.23 23.66 0.9M
2025-03-12 23.62 24.97 23.61 24.41 1.3M
2025-03-11 23.16 23.40 22.33 23.05 1.0M
2025-03-10 23.68 23.83 22.00 22.63 1.7M
2025-03-07 23.50 24.76 22.61 24.15 1.5M
2025-03-06 23.27 24.07 22.68 23.09 1.7M
2025-03-05 24.93 25.20 22.86 23.40 3.3M
2025-03-04 25.61 26.16 24.09 25.45 2.3M
2025-03-03 28.95 28.96 25.50 26.11 1.6M
2025-02-28 27.53 28.68 27.31 28.37 1.1M
2025-02-27 29.08 29.20 27.67 27.77 1.2M
2025-02-26 29.48 30.24 28.53 29.08 0.8M
2025-02-25 29.37 29.80 28.35 29.17 1.0M
2025-02-24 28.57 29.78 28.43 29.34 0.9M
2025-02-21 29.76 30.12 28.36 28.49 1.3M
2025-02-20 30.00 30.36 28.65 29.39 1.3M
2025-02-19 30.55 32.33 29.50 30.63 2.4M
2025-02-18 30.90 32.05 30.60 31.31 1.4M
2025-02-14 31.00 31.20 28.95 30.53 2.6M
2025-02-13 29.50 31.56 28.37 30.63 6.8M
2025-02-12 24.69 25.24 23.93 24.47 1.2M
2025-02-11 23.34 25.50 23.34 24.84 2.3M
2025-02-10 22.33 23.35 21.85 23.14 1.2M
2025-02-07 22.53 22.91 21.89 21.95 1.1M
2025-02-06 23.01 23.18 22.16 22.59 1.1M
2025-02-05 25.40 25.66 21.58 23.01 2.8M
2025-02-04 24.64 25.66 24.54 25.42 0.7M
2025-02-03 24.42 25.04 24.01 24.78 0.7M
2025-01-31 25.05 25.37 24.31 24.93 1.0M
2025-01-30 25.93 26.24 24.66 24.97 0.9M
2025-01-29 25.31 25.90 25.20 25.74 0.5M
2025-01-28 26.33 26.77 25.02 25.29 1.2M
2025-01-27 27.00 28.13 26.17 26.27 1.5M
2025-01-24 28.53 29.41 27.55 27.83 1.4M
2025-01-23 28.73 29.01 27.50 28.26 1.7M
2025-01-22 27.35 29.80 27.10 28.25 4.3M
2025-01-21 25.16 26.19 24.43 26.18 1.1M
2025-01-17 24.74 24.99 24.06 24.50 0.8M
2025-01-16 24.34 25.22 24.12 24.66 0.9M
2025-01-15 23.56 24.46 23.20 24.45 1.0M
2025-01-14 21.93 23.00 21.93 22.84 0.7M
2025-01-13 22.76 23.51 21.76 21.85 0.9M
2025-01-10 22.76 23.41 22.61 22.76 0.7M
2025-01-08 23.29 23.45 22.54 22.76 0.7M
2025-01-07 24.03 24.11 22.71 23.50 0.9M
2025-01-06 25.12 25.48 23.68 23.78 1.1M
2025-01-03 23.82 24.95 23.55 24.91 0.9M
2025-01-02 23.22 23.60 22.31 23.28 1.0M