Synovus

SNV
🏛️ usa →
49.27
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 49.70 49.70 49.61 49.61 3.4K
09:34 49.85 49.87 49.85 49.87 1.4K
09:36 49.99 49.99 49.99 49.99 0.6K
09:38 49.93 49.94 49.88 49.94 3.0K
09:39 49.76 49.78 49.76 49.78 0.7K
09:44 49.85 49.94 49.85 49.88 2.3K
09:45 49.93 49.93 49.88 49.93 3.8K
09:46 49.90 50.05 49.90 50.05 3.1K
09:47 50.08 50.08 50.03 50.03 0.8K
09:49 50.09 50.12 50.09 50.12 0.7K
09:50 50.13 50.13 50.13 50.13 0.5K
09:53 50.19 50.19 50.19 50.19 0.9K
09:54 50.23 50.24 50.19 50.19 2.2K
09:55 50.17 50.24 50.17 50.24 1.0K
09:56 50.21 50.21 50.21 50.21 2.6K
09:57 50.20 50.20 50.18 50.18 0.7K
09:58 50.19 50.19 50.14 50.14 1.4K
09:59 50.11 50.11 50.10 50.10 2.1K
10:00 50.13 50.13 50.06 50.06 2.3K
10:01 49.98 49.98 49.98 49.98 0.4K
10:02 49.94 49.94 49.94 49.94 0.6K
10:03 49.86 49.86 49.86 49.86 1.0K
10:04 49.80 49.90 49.80 49.83 3.5K
10:06 49.83 49.83 49.83 49.83 0.7K
10:07 49.82 49.82 49.71 49.71 1.9K
10:08 49.72 49.75 49.72 49.75 0.4K
10:09 49.75 49.79 49.72 49.75 2.4K
10:10 49.78 49.83 49.77 49.77 1.9K
10:11 49.78 49.83 49.78 49.83 1.7K
10:12 49.83 49.88 49.83 49.83 0.9K
10:13 49.80 49.80 49.77 49.77 1.0K
10:14 49.77 49.84 49.77 49.78 2.3K
10:15 49.77 49.77 49.73 49.75 2.4K
10:16 49.76 49.77 49.76 49.77 1.1K
10:17 49.77 49.77 49.77 49.77 0.8K
10:18 49.74 49.76 49.70 49.70 3.4K
10:19 49.73 49.73 49.73 49.73 0.9K
10:20 49.71 49.73 49.68 49.71 4.3K
10:21 49.71 49.71 49.67 49.68 2.1K
10:23 49.71 49.73 49.71 49.73 0.6K
10:24 49.73 49.73 49.67 49.67 4.7K
10:25 49.70 49.70 49.65 49.65 1.5K
10:26 49.64 49.64 49.64 49.64 2.1K
10:27 49.58 49.58 49.57 49.57 1.1K
10:28 49.57 49.57 49.54 49.57 1.9K
10:29 49.57 49.61 49.57 49.57 1.4K
10:30 49.61 49.61 49.60 49.60 1.4K
10:31 49.54 49.54 49.51 49.51 1.1K
10:32 49.54 49.57 49.53 49.54 2.3K
10:33 49.55 49.55 49.53 49.53 1.0K
10:34 49.53 49.53 49.50 49.50 1.3K
10:35 49.49 49.50 49.49 49.49 0.7K
10:36 49.50 49.51 49.49 49.51 2.1K
10:37 49.50 49.53 49.50 49.53 0.6K
10:38 49.56 49.64 49.54 49.64 2.9K
10:39 49.65 49.65 49.57 49.57 3.0K
10:40 49.58 49.61 49.58 49.61 2.1K
10:41 49.59 49.59 49.50 49.50 1.9K
10:42 49.50 49.50 49.50 49.50 1.5K
10:43 49.52 49.52 49.47 49.47 2.2K
10:44 49.47 49.47 49.47 49.47 1.2K
10:45 49.51 49.51 49.45 49.45 1.0K
10:46 49.51 49.51 49.43 49.43 2.0K
10:47 49.45 49.45 49.45 49.45 1.4K
10:48 49.44 49.44 49.44 49.44 0.3K
10:49 49.42 49.46 49.42 49.43 2.2K
10:50 49.42 49.42 49.38 49.41 3.5K
10:53 49.43 49.43 49.43 49.43 0.5K
10:55 49.49 49.49 49.49 49.49 0.8K
10:56 49.45 49.45 49.41 49.41 1.5K
10:57 49.45 49.45 49.45 49.45 0.8K
10:59 49.44 49.44 49.44 49.44 0.3K
11:00 49.42 49.45 49.42 49.45 1.1K
11:01 49.45 49.45 49.41 49.41 2.8K
11:02 49.41 49.41 49.37 49.37 0.6K
11:03 49.37 49.37 49.37 49.37 0.5K
11:04 49.43 49.43 49.39 49.39 1.2K
11:05 49.39 49.39 49.39 49.39 0.2K
11:06 49.41 49.43 49.41 49.43 0.9K
11:07 49.43 49.43 49.43 49.43 0.2K
11:08 49.45 49.45 49.44 49.44 0.9K
11:09 49.44 49.44 49.42 49.42 0.7K
11:10 49.44 49.45 49.44 49.45 0.4K
11:11 49.47 49.53 49.47 49.53 1.4K
11:12 49.45 49.47 49.45 49.47 0.6K
11:14 49.43 49.43 49.43 49.43 0.6K
11:15 49.43 49.43 49.41 49.42 3.1K
11:16 49.44 49.51 49.44 49.51 0.9K
11:17 49.53 49.54 49.53 49.54 1.7K
11:18 49.54 49.54 49.54 49.54 0.2K
11:20 49.62 49.62 49.62 49.62 1.0K
11:23 49.66 49.66 49.66 49.66 0.9K
11:25 49.70 49.70 49.70 49.70 0.8K
11:27 49.71 49.71 49.66 49.69 1.7K
11:28 49.68 49.68 49.67 49.67 3.7K
11:30 49.71 49.71 49.71 49.71 0.9K
11:31 49.69 49.71 49.69 49.71 0.4K
11:33 49.72 49.73 49.72 49.73 0.8K
11:34 49.71 49.73 49.71 49.73 0.3K
11:35 49.71 49.71 49.71 49.71 1.1K
11:37 49.70 49.70 49.70 49.70 0.7K
11:38 49.70 49.70 49.70 49.70 1.1K
11:39 49.70 49.70 49.70 49.70 1.1K
11:40 49.71 49.71 49.71 49.71 0.4K
11:41 49.69 49.70 49.68 49.70 1.0K
11:42 49.67 49.69 49.67 49.69 6.6K
11:43 49.71 49.75 49.71 49.75 1.3K
11:44 49.73 49.75 49.73 49.75 1.5K
11:45 49.74 49.75 49.73 49.75 1.8K
11:46 49.73 49.74 49.72 49.74 2.0K
11:47 49.78 49.78 49.78 49.78 0.9K
11:49 49.74 49.74 49.71 49.71 1.3K
11:50 49.70 49.70 49.68 49.68 2.0K
11:51 49.68 49.71 49.68 49.71 1.7K
11:54 49.73 49.73 49.73 49.73 0.3K
11:55 49.71 49.72 49.71 49.72 1.1K
11:56 49.71 49.71 49.71 49.71 0.8K
11:57 49.70 49.70 49.70 49.70 0.5K
11:58 49.69 49.69 49.64 49.66 2.6K
12:00 49.64 49.64 49.61 49.61 1.4K
12:02 49.53 49.60 49.53 49.59 1.6K
12:03 49.59 49.60 49.59 49.60 4.3K
12:06 49.63 49.63 49.63 49.63 1.1K
12:08 49.66 49.66 49.65 49.65 1.4K
12:09 49.63 49.63 49.63 49.63 0.4K
12:10 49.62 49.63 49.60 49.63 1.4K
12:11 49.66 49.66 49.66 49.66 0.8K
12:12 49.69 49.70 49.69 49.70 1.3K
12:13 49.70 49.70 49.70 49.70 0.2K
12:14 49.71 49.73 49.71 49.73 4.7K
12:15 49.75 49.76 49.75 49.76 1.7K
12:16 49.72 49.75 49.72 49.75 1.4K
12:17 49.74 49.74 49.74 49.74 0.3K
12:18 49.72 49.74 49.72 49.73 10.3K
12:19 49.74 49.74 49.74 49.74 0.6K
12:20 49.76 49.78 49.76 49.78 1.1K
12:21 49.83 49.83 49.81 49.81 1.4K
12:22 49.81 49.81 49.80 49.80 0.3K
12:23 49.87 49.87 49.87 49.87 1.0K
12:26 49.93 49.93 49.91 49.91 1.6K
12:27 49.97 49.97 49.97 49.97 0.5K
12:28 49.90 49.90 49.86 49.86 2.4K
12:29 49.88 49.88 49.88 49.88 0.8K
12:31 49.94 49.94 49.90 49.90 1.2K
12:33 49.88 49.88 49.87 49.88 8.5K
12:34 49.91 49.91 49.87 49.87 11.2K
12:35 49.85 49.88 49.83 49.83 13.2K
12:36 49.83 49.90 49.83 49.90 2.5K
12:37 49.95 49.95 49.91 49.91 1.3K
12:41 49.89 49.90 49.89 49.89 0.9K
12:42 49.89 49.89 49.89 49.89 0.3K
12:43 49.92 49.92 49.92 49.92 1.3K
12:44 49.93 49.93 49.93 49.93 0.6K
12:45 49.91 49.91 49.91 49.91 0.9K
12:46 49.89 49.89 49.89 49.89 0.2K
12:47 49.88 49.92 49.88 49.91 15.8K
12:48 49.91 49.97 49.90 49.97 0.7K
12:49 49.96 49.96 49.95 49.95 0.8K
12:50 49.92 49.93 49.92 49.93 0.7K
12:51 49.94 49.94 49.90 49.90 3.5K
12:52 49.91 49.92 49.89 49.89 8.8K
12:53 49.88 49.88 49.88 49.88 0.8K
12:54 49.87 49.87 49.87 49.87 2.6K
12:58 49.96 49.97 49.96 49.97 1.0K
13:00 49.99 50.01 49.99 49.99 1.5K
13:02 49.97 49.97 49.97 49.97 0.3K
13:03 49.99 49.99 49.96 49.96 2.2K
13:04 49.95 49.95 49.95 49.95 1.2K
13:05 49.98 49.98 49.98 49.98 1.1K
13:07 49.95 49.95 49.95 49.95 1.5K
13:08 49.94 49.95 49.94 49.95 1.1K
13:09 49.96 49.98 49.96 49.98 1.1K
13:10 49.97 49.97 49.97 49.97 1.4K
13:14 49.95 49.95 49.95 49.95 0.1K
13:15 49.98 49.98 49.96 49.96 2.7K
13:19 49.93 49.93 49.93 49.93 1.2K
13:20 49.90 49.90 49.89 49.90 1.2K
13:22 49.94 49.95 49.94 49.94 2.7K
13:24 49.96 49.96 49.96 49.96 0.8K
13:26 49.95 49.96 49.95 49.95 11.0K
13:27 49.92 49.92 49.91 49.91 14.1K
13:29 49.93 49.93 49.93 49.93 1.0K
13:32 49.93 49.93 49.90 49.92 2.6K
13:33 49.93 49.93 49.93 49.93 1.9K
13:35 49.92 49.92 49.92 49.92 0.8K
13:36 49.94 49.94 49.94 49.94 1.7K
13:39 49.95 49.95 49.95 49.95 1.0K
13:40 50.00 50.00 50.00 50.00 1.1K
13:41 49.98 49.99 49.98 49.99 12.9K
13:42 49.98 49.98 49.98 49.98 0.5K
13:43 49.99 49.99 49.99 49.99 1.0K
13:44 49.99 50.01 49.99 50.01 1.6K
13:45 50.02 50.02 49.98 50.00 0.6K
13:46 50.00 50.00 49.98 49.98 1.1K
13:47 50.01 50.01 50.01 50.01 0.8K
13:48 49.99 49.99 49.99 49.99 1.5K
13:50 49.98 49.98 49.98 49.98 1.1K
13:51 49.96 49.97 49.96 49.97 1.3K
13:53 49.99 49.99 49.99 49.99 1.1K
13:54 49.98 49.98 49.98 49.98 0.9K
13:55 49.98 49.98 49.98 49.98 1.4K
13:56 49.94 49.94 49.94 49.94 0.8K
13:57 49.99 49.99 49.99 49.99 0.3K
13:58 49.99 50.00 49.99 50.00 1.3K
13:59 50.02 50.03 50.02 50.03 0.6K
14:00 50.09 50.09 50.09 50.09 1.7K
14:02 50.06 50.06 50.06 50.06 1.3K
14:04 50.00 50.00 49.99 49.99 1.5K
14:05 49.95 49.95 49.95 49.95 1.3K
14:07 49.95 49.95 49.95 49.95 0.9K
14:09 49.91 49.91 49.89 49.89 1.3K
14:10 49.89 49.89 49.89 49.89 0.4K
14:11 49.89 49.90 49.89 49.90 1.5K
14:12 49.94 49.94 49.94 49.94 0.7K
14:13 49.94 49.94 49.89 49.89 1.4K
14:14 49.91 49.91 49.91 49.91 0.7K
14:16 49.91 49.91 49.91 49.91 0.3K
14:17 49.94 49.94 49.94 49.94 2.0K
14:19 49.95 49.95 49.95 49.95 0.6K
14:20 49.93 49.93 49.93 49.93 0.2K
14:21 49.93 49.95 49.93 49.95 1.1K
14:23 49.95 49.95 49.95 49.95 0.3K
14:24 49.99 49.99 49.99 49.99 1.2K
14:25 50.00 50.02 50.00 50.02 3.4K
14:26 50.01 50.01 50.01 50.01 23.2K
14:28 50.00 50.00 49.98 49.98 2.6K
14:29 50.00 50.00 49.98 49.98 3.5K
14:30 50.01 50.01 50.01 50.01 1.1K
14:31 50.01 50.01 50.00 50.00 1.5K
14:33 49.98 49.98 49.98 49.98 1.4K
14:34 49.93 49.94 49.93 49.94 2.8K
14:35 49.94 49.96 49.94 49.96 1.0K
14:36 49.96 49.96 49.96 49.96 0.6K
14:37 49.95 49.95 49.95 49.95 1.5K
14:41 49.93 49.93 49.92 49.92 2.1K
14:42 49.90 49.90 49.90 49.90 0.6K
14:43 49.90 49.91 49.90 49.91 1.5K
14:45 49.89 49.90 49.85 49.89 5.3K
14:46 49.85 49.85 49.85 49.85 0.7K
14:47 49.86 49.86 49.86 49.86 0.9K
14:48 49.86 49.89 49.86 49.89 1.2K
14:49 49.92 49.92 49.91 49.91 2.1K
14:50 49.93 49.93 49.91 49.91 1.2K
14:51 49.87 49.89 49.87 49.89 1.7K
14:52 49.86 49.86 49.83 49.83 32.9K
14:53 49.84 49.84 49.84 49.84 5.7K
14:54 49.86 49.87 49.86 49.87 1.6K
14:55 49.89 49.89 49.88 49.88 0.8K
14:56 49.87 49.87 49.87 49.87 3.2K
14:57 49.87 49.89 49.86 49.87 7.0K
14:58 49.90 49.90 49.88 49.88 11.0K
14:59 49.87 49.87 49.85 49.86 1.6K
15:00 49.85 49.87 49.85 49.87 3.8K
15:01 49.85 49.86 49.84 49.85 4.6K
15:02 49.85 49.85 49.78 49.80 24.7K
15:03 49.80 49.82 49.80 49.82 0.7K
15:04 49.80 49.81 49.80 49.81 0.9K
15:05 49.81 49.81 49.81 49.81 1.5K
15:06 49.77 49.79 49.77 49.79 0.6K
15:07 49.77 49.83 49.76 49.76 10.8K
15:08 49.76 49.78 49.76 49.78 2.4K
15:09 49.80 49.82 49.80 49.80 3.3K
15:10 49.77 49.77 49.74 49.76 2.0K
15:11 49.76 49.79 49.76 49.76 5.2K
15:12 49.76 49.76 49.76 49.76 0.2K
15:13 49.78 49.78 49.78 49.78 3.1K
15:14 49.77 49.77 49.77 49.77 0.8K
15:15 49.74 49.74 49.74 49.74 0.6K
15:16 49.74 49.75 49.74 49.75 1.4K
15:17 49.75 49.79 49.75 49.79 2.2K
15:18 49.80 49.82 49.80 49.82 1.6K
15:19 49.82 49.89 49.82 49.89 1.9K
15:20 49.90 49.92 49.90 49.92 0.9K
15:21 49.92 49.93 49.92 49.93 1.1K
15:22 49.94 49.94 49.94 49.94 1.3K
15:23 49.94 49.95 49.94 49.95 1.8K
15:24 49.95 49.96 49.95 49.95 4.1K
15:25 49.95 49.95 49.93 49.93 2.6K
15:26 49.92 49.92 49.90 49.90 1.8K
15:27 49.90 49.93 49.90 49.93 2.8K
15:28 49.93 49.97 49.93 49.97 4.1K
15:29 49.96 49.96 49.94 49.94 2.0K
15:30 49.94 49.94 49.92 49.92 3.8K
15:31 49.91 49.91 49.89 49.89 4.5K
15:32 49.89 49.89 49.86 49.86 3.2K
15:33 49.86 49.86 49.83 49.84 3.3K
15:34 49.88 49.88 49.88 49.88 1.0K
15:35 49.87 49.87 49.86 49.87 1.4K
15:36 49.87 49.87 49.83 49.83 3.0K
15:37 49.82 49.83 49.81 49.82 3.7K
15:38 49.81 49.88 49.81 49.88 4.4K
15:39 49.87 49.93 49.87 49.93 5.1K
15:40 49.92 49.92 49.91 49.91 2.5K
15:41 49.89 49.89 49.86 49.87 8.1K
15:42 49.90 49.91 49.90 49.91 4.9K
15:43 49.90 49.91 49.87 49.88 3.9K
15:44 49.88 49.88 49.83 49.83 4.0K
15:45 49.84 49.87 49.84 49.87 4.8K
15:46 49.87 49.87 49.85 49.85 3.7K
15:47 49.86 49.86 49.84 49.84 3.6K
15:48 49.84 49.87 49.83 49.87 6.4K
15:49 49.86 49.89 49.85 49.89 15.7K
15:50 49.90 49.90 49.86 49.87 13.1K
15:51 49.88 49.88 49.86 49.86 7.7K
15:52 49.87 49.87 49.81 49.81 7.1K
15:53 49.82 49.85 49.82 49.85 13.9K
15:54 49.86 49.95 49.86 49.95 8.5K
15:55 49.94 49.94 49.88 49.90 21.9K
15:56 49.91 49.91 49.86 49.88 14.2K
15:57 49.88 49.94 49.88 49.94 19.7K
15:58 49.95 49.95 49.94 49.94 29.9K
15:59 49.94 50.01 49.92 49.98 247.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 50.12 50.12 48.98 49.27 1.5M
2025-09-26 49.70 50.26 49.37 49.98 1.1M
2025-09-25 49.39 49.81 49.04 49.53 1.8M
2025-09-24 49.88 50.27 49.39 49.59 1.6M
2025-09-23 50.21 51.12 49.68 49.79 2.0M
2025-09-22 50.75 50.97 49.91 50.04 1.7M
2025-09-19 52.14 52.14 50.77 50.98 2.7M
2025-09-18 51.48 52.23 51.19 52.11 1.4M
2025-09-17 50.71 52.69 50.50 51.42 1.7M
2025-09-16 50.49 50.61 49.51 50.57 1.8M
2025-09-15 51.60 51.85 50.40 50.64 1.9M
2025-09-12 51.89 52.14 51.43 51.73 1.6M
2025-09-11 51.27 52.01 51.04 51.79 2.1M
2025-09-10 51.48 52.00 51.15 51.38 2.3M
2025-09-09 51.83 52.20 51.31 51.51 0.9M
2025-09-08 51.64 51.86 50.83 51.85 1.5M
2025-09-05 52.39 53.03 51.16 51.48 1.2M
2025-09-04 51.66 52.16 51.27 52.12 1.9M
2025-09-03 51.04 51.91 50.76 51.44 0.9M
2025-09-02 50.49 51.35 50.06 51.34 1.6M
2025-08-29 50.87 51.62 50.67 51.61 2.3M
2025-08-28 50.37 51.06 49.97 50.86 2.8M
2025-08-27 51.29 52.00 49.99 50.03 3.0M
2025-08-26 50.77 51.72 50.70 51.67 1.2M
2025-08-25 50.36 50.93 50.28 50.79 1.1M
2025-08-22 49.51 51.36 49.38 50.59 2.4M
2025-08-21 49.20 49.50 48.82 49.13 1.3M
2025-08-20 49.43 49.72 49.04 49.40 1.2M
2025-08-19 49.40 50.34 49.27 49.53 1.1M
2025-08-18 49.24 49.72 48.98 49.70 1.3M
2025-08-15 49.75 49.87 49.16 49.48 2.5M
2025-08-14 48.77 49.79 48.74 49.75 1.3M
2025-08-13 49.16 49.57 48.84 49.54 1.3M
2025-08-12 47.75 49.03 47.31 48.97 1.4M
2025-08-11 47.92 48.34 46.81 47.08 1.3M
2025-08-08 47.76 48.28 46.92 47.87 1.7M
2025-08-07 48.44 48.44 46.88 47.06 1.4M
2025-08-06 48.23 48.42 47.36 47.75 2.1M
2025-08-05 47.18 48.01 46.17 47.95 2.5M
2025-08-04 46.61 47.01 46.17 46.94 2.8M
2025-08-01 46.06 46.56 45.06 46.55 3.4M
2025-07-31 47.44 47.73 46.50 47.24 3.4M
2025-07-30 49.66 49.66 47.79 47.84 3.4M
2025-07-29 49.18 49.50 48.34 49.10 3.2M
2025-07-28 49.95 50.25 48.50 48.84 4.5M
2025-07-25 49.29 50.68 47.69 49.61 12.2M
2025-07-24 57.84 57.97 56.41 56.72 3.1M
2025-07-23 59.81 60.16 56.96 57.93 5.3M
2025-07-22 55.80 61.06 55.11 59.60 7.4M
2025-07-21 55.69 56.42 55.12 55.53 1.8M
2025-07-18 55.62 55.74 54.62 55.74 2.9M
2025-07-17 52.88 54.51 52.87 53.85 2.8M
2025-07-16 52.91 53.11 51.80 52.87 1.6M
2025-07-15 54.34 54.68 52.47 52.53 1.4M
2025-07-14 54.47 54.89 54.19 54.69 1.8M
2025-07-11 54.70 55.04 54.31 54.54 1.8M
2025-07-10 54.99 55.55 54.61 55.11 1.4M
2025-07-09 55.47 55.63 54.29 54.63 1.2M
2025-07-08 55.10 55.62 54.65 54.92 1.5M
2025-07-07 54.83 55.52 54.00 54.59 1.2M
2025-07-03 55.00 56.17 55.00 55.10 0.7M
2025-07-02 53.90 55.00 53.74 54.94 1.1M
2025-07-01 51.74 54.18 51.58 53.79 1.4M
2025-06-30 52.01 52.27 51.74 51.75 1.0M
2025-06-27 51.63 52.12 51.35 51.70 1.1M
2025-06-26 50.44 51.66 50.30 51.57 0.7M
2025-06-25 50.38 50.43 49.94 50.23 0.6M
2025-06-24 50.40 51.31 50.08 50.34 1.2M
2025-06-23 48.30 49.95 48.17 49.85 1.0M
2025-06-20 48.27 48.95 48.06 48.76 2.5M
2025-06-18 46.95 48.30 46.95 47.92 1.2M
2025-06-17 47.55 48.23 47.21 47.41 0.9M
2025-06-16 47.81 48.10 47.26 47.84 0.8M
2025-06-13 47.75 47.98 46.93 47.13 0.7M
2025-06-12 48.29 48.58 47.82 48.55 0.7M
2025-06-11 49.62 49.83 48.67 48.97 0.9M
2025-06-10 49.14 49.80 49.01 49.46 0.5M
2025-06-09 49.36 49.64 48.97 49.17 0.7M
2025-06-06 48.64 49.09 48.25 49.06 0.7M
2025-06-05 47.64 47.93 47.04 47.60 0.7M
2025-06-04 48.42 48.64 47.59 47.59 1.0M
2025-06-03 47.20 48.68 47.06 48.43 0.8M
2025-06-02 47.73 47.73 46.54 47.36 1.1M
2025-05-30 47.75 48.13 47.47 47.83 1.1M
2025-05-29 47.79 48.09 47.36 48.07 0.8M
2025-05-28 48.17 48.26 47.37 47.42 0.7M
2025-05-27 47.95 48.16 47.15 48.14 0.7M
2025-05-23 45.80 47.44 45.80 47.00 1.1M
2025-05-22 46.70 47.80 46.49 47.26 1.1M
2025-05-21 48.20 48.46 46.91 46.94 0.9M
2025-05-20 49.08 49.39 48.70 48.88 0.6M
2025-05-19 48.82 49.31 48.66 49.20 0.8M
2025-05-16 49.20 49.69 48.86 49.47 0.8M
2025-05-15 49.25 49.63 48.96 49.36 1.0M
2025-05-14 49.32 49.95 49.23 49.54 1.0M
2025-05-13 49.68 50.05 49.34 49.55 0.9M
2025-05-12 49.02 49.87 48.58 49.35 1.3M
2025-05-09 46.58 46.69 45.81 46.07 0.7M
2025-05-08 45.65 46.76 45.23 46.41 0.9M
2025-05-07 45.12 45.43 44.41 44.92 0.8M
2025-05-06 44.51 45.35 44.42 44.64 1.0M
2025-05-05 44.79 46.02 44.79 45.24 0.6M
2025-05-02 45.17 45.51 44.52 45.35 0.9M
2025-05-01 43.46 44.74 43.12 44.10 1.2M
2025-04-30 42.55 43.36 42.16 43.32 0.9M
2025-04-29 43.33 44.12 42.71 43.81 1.0M
2025-04-28 43.18 43.84 42.87 43.51 0.8M
2025-04-25 42.81 43.62 42.80 43.06 1.0M
2025-04-24 42.26 43.41 42.05 43.32 1.1M
2025-04-23 43.19 44.77 42.20 42.47 1.3M
2025-04-22 40.52 41.60 40.37 41.56 1.2M
2025-04-21 40.96 40.96 39.54 40.13 1.4M
2025-04-17 41.21 41.72 40.50 41.29 2.7M
2025-04-16 40.43 41.24 39.89 40.52 2.1M
2025-04-15 40.32 41.53 40.03 40.96 1.3M
2025-04-14 40.55 40.69 39.04 40.05 2.1M
2025-04-11 39.22 39.87 37.94 39.60 1.7M
2025-04-10 41.41 41.70 38.46 39.57 2.8M
2025-04-09 37.53 43.38 36.72 42.82 3.6M
2025-04-08 40.80 41.22 37.52 38.27 1.6M
2025-04-07 36.44 40.72 36.32 38.76 2.1M
2025-04-04 37.90 38.57 35.94 38.29 2.6M
2025-04-03 43.40 43.73 40.06 40.10 3.2M
2025-04-02 44.81 46.78 44.76 46.76 1.1M
2025-04-01 46.29 46.54 45.14 45.76 1.4M
2025-03-31 45.59 46.90 45.25 46.74 1.4M
2025-03-28 47.12 47.74 45.85 46.13 1.7M
2025-03-27 48.18 48.54 47.36 47.40 1.3M
2025-03-26 48.92 49.53 48.20 48.35 1.0M
2025-03-25 49.01 49.40 48.53 48.63 1.3M
2025-03-24 48.50 49.12 48.17 49.00 1.3M
2025-03-21 46.85 47.84 46.55 47.44 11.5M
2025-03-20 46.74 48.31 46.74 47.30 1.9M
2025-03-19 46.70 48.13 46.35 47.79 1.8M
2025-03-18 46.49 46.73 45.99 46.62 1.4M
2025-03-17 45.77 46.81 45.26 46.40 1.5M
2025-03-14 44.74 45.74 44.55 45.68 1.2M
2025-03-13 45.12 45.49 44.01 44.18 1.4M
2025-03-12 44.58 45.54 44.22 44.79 1.9M
2025-03-11 43.70 44.71 42.99 43.82 1.8M
2025-03-10 45.45 45.88 43.32 43.70 2.8M
2025-03-07 46.54 47.10 45.17 46.84 2.0M
2025-03-06 47.77 48.21 46.72 46.82 1.8M
2025-03-05 49.06 49.23 47.53 48.44 1.2M
2025-03-04 49.94 50.17 47.31 48.87 1.6M
2025-03-03 52.18 52.94 50.25 50.69 1.2M
2025-02-28 51.48 52.34 50.92 51.88 1.3M
2025-02-27 51.66 52.22 51.18 51.25 1.1M
2025-02-26 51.54 52.50 51.13 51.45 1.4M
2025-02-25 51.90 52.40 50.74 51.51 1.1M
2025-02-24 52.23 52.34 51.21 51.57 1.1M
2025-02-21 54.57 54.70 51.64 51.81 1.4M
2025-02-20 55.17 55.31 53.36 54.02 0.7M
2025-02-19 54.93 55.51 54.82 55.23 0.8M
2025-02-18 55.22 55.72 54.88 55.67 0.9M
2025-02-14 54.57 55.63 54.57 55.22 1.1M
2025-02-13 54.26 54.51 53.70 54.47 0.8M
2025-02-12 54.82 55.04 54.15 54.17 1.1M
2025-02-11 54.66 55.78 54.51 55.76 1.7M
2025-02-10 56.06 56.06 54.91 55.12 1.0M
2025-02-07 56.98 56.98 55.30 55.97 0.9M
2025-02-06 56.86 57.11 56.06 56.87 1.0M
2025-02-05 56.53 56.73 55.76 56.62 1.0M
2025-02-04 55.20 56.56 55.10 56.25 0.9M
2025-02-03 54.61 55.88 53.96 55.07 1.1M
2025-01-31 56.55 57.20 56.13 56.42 1.2M
2025-01-30 56.25 57.22 55.82 56.51 1.2M
2025-01-29 54.98 56.28 54.86 55.54 1.1M
2025-01-28 54.98 55.60 54.41 55.01 0.8M
2025-01-27 55.27 55.90 54.41 55.18 1.2M
2025-01-24 54.82 55.83 54.77 55.32 1.1M
2025-01-23 55.19 56.20 54.85 55.17 2.3M
2025-01-22 55.10 55.41 54.56 55.13 1.5M
2025-01-21 55.14 55.53 54.74 55.35 1.4M
2025-01-17 54.67 54.91 53.95 54.61 1.6M
2025-01-16 54.46 55.66 53.44 54.23 2.8M
2025-01-15 55.80 56.61 55.02 55.98 2.1M
2025-01-14 52.42 53.78 52.42 53.67 1.5M
2025-01-13 50.61 52.03 50.58 51.89 1.6M
2025-01-10 51.36 51.75 50.36 50.97 1.2M
2025-01-08 52.30 52.81 51.60 52.45 1.0M
2025-01-07 53.36 53.36 51.65 52.42 1.2M
2025-01-06 52.29 53.84 52.07 52.77 1.2M
2025-01-03 51.10 51.96 50.06 51.94 0.8M
2025-01-02 51.67 52.28 50.74 50.84 1.1M