Valaris

VAL
🏛️ usa →
49.47
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 50.60 50.60 50.33 50.33 7.0K
09:32 50.52 50.52 50.34 50.34 0.9K
09:33 50.52 50.59 50.52 50.52 0.7K
09:34 50.68 50.80 50.64 50.64 3.6K
09:36 50.75 50.75 50.62 50.74 2.5K
09:37 50.39 50.39 50.39 50.39 0.4K
09:38 50.56 50.56 50.37 50.48 14.1K
09:39 50.33 50.48 50.33 50.48 1.1K
09:40 50.50 50.59 50.50 50.59 3.3K
09:41 50.47 50.65 50.47 50.61 0.8K
09:42 50.61 51.03 50.61 50.90 3.3K
09:43 51.02 51.02 50.87 50.87 0.6K
09:44 50.89 50.97 50.84 50.97 3.8K
09:45 50.90 50.90 50.90 50.90 0.7K
09:46 51.01 51.01 51.01 51.01 0.1K
09:47 50.87 50.94 50.87 50.94 1.3K
09:48 50.88 50.88 50.85 50.85 1.2K
09:50 50.97 50.97 50.97 50.97 0.4K
09:51 50.86 50.92 50.86 50.86 5.3K
09:52 50.86 50.86 50.79 50.86 1.6K
09:53 50.80 50.88 50.80 50.88 12.5K
09:54 50.94 51.04 50.87 50.96 14.9K
09:55 50.84 50.95 50.84 50.95 0.8K
09:56 50.95 50.95 50.83 50.83 1.9K
09:57 50.80 50.80 50.80 50.80 0.3K
09:58 50.89 50.95 50.80 50.95 7.0K
09:59 50.85 50.85 50.85 50.85 0.2K
10:00 51.06 51.18 50.99 51.18 1.2K
10:01 51.02 51.02 50.95 50.95 0.7K
10:02 50.91 50.91 50.72 50.72 5.2K
10:03 50.73 50.83 50.73 50.73 1.5K
10:04 50.81 50.81 50.81 50.81 0.1K
10:05 50.81 50.81 50.81 50.81 0.5K
10:06 50.81 50.93 50.81 50.90 3.9K
10:07 50.88 50.88 50.88 50.88 1.0K
10:08 50.88 50.88 50.88 50.88 0.6K
10:09 50.88 50.99 50.77 50.77 4.3K
10:10 50.76 50.85 50.76 50.81 3.7K
10:11 50.67 50.75 50.67 50.75 2.5K
10:12 50.80 50.80 50.76 50.76 3.0K
10:13 50.76 50.76 50.71 50.71 6.7K
10:14 50.73 50.78 50.63 50.70 5.6K
10:15 50.67 50.70 50.67 50.70 0.8K
10:16 50.75 50.75 50.74 50.74 7.8K
10:17 50.81 50.90 50.81 50.90 1.2K
10:18 50.88 50.88 50.88 50.88 0.7K
10:19 50.93 50.93 50.93 50.93 6.1K
10:20 50.94 50.94 50.94 50.94 0.6K
10:21 51.02 51.02 51.00 51.02 7.1K
10:22 51.07 51.07 51.04 51.07 0.7K
10:23 51.05 51.11 51.05 51.11 1.6K
10:24 50.99 50.99 50.99 50.99 2.3K
10:25 50.90 50.90 50.90 50.90 0.6K
10:26 50.90 50.90 50.90 50.90 0.2K
10:27 50.90 50.90 50.85 50.85 0.8K
10:28 50.79 50.79 50.79 50.79 0.2K
10:29 50.75 50.82 50.75 50.82 2.2K
10:32 50.82 50.82 50.76 50.76 1.9K
10:33 50.77 50.77 50.77 50.77 0.5K
10:34 50.79 50.79 50.73 50.73 0.6K
10:35 50.54 50.56 50.54 50.56 15.9K
10:36 50.61 50.65 50.61 50.65 3.2K
10:39 50.65 50.65 50.65 50.65 0.3K
10:40 50.68 50.73 50.65 50.73 1.1K
10:41 50.56 50.56 50.51 50.51 0.9K
10:42 50.50 50.50 50.50 50.50 0.4K
10:44 50.48 50.55 50.48 50.55 0.6K
10:45 50.53 50.53 50.48 50.48 6.5K
10:47 50.42 50.42 50.42 50.42 0.3K
10:48 50.42 50.42 50.41 50.41 1.2K
10:49 50.38 50.38 50.38 50.38 0.9K
10:50 50.38 50.42 50.38 50.42 3.5K
10:51 50.40 50.42 50.39 50.39 3.8K
10:53 50.36 50.39 50.36 50.39 2.3K
10:55 50.43 50.43 50.43 50.43 0.6K
10:56 50.46 50.46 50.42 50.42 0.4K
10:57 50.47 50.47 50.47 50.47 1.1K
10:58 50.46 50.46 50.46 50.46 1.0K
10:59 50.42 50.42 50.42 50.42 1.1K
11:01 50.38 50.38 50.38 50.38 0.1K
11:02 50.42 50.42 50.39 50.42 2.0K
11:03 50.36 50.39 50.33 50.39 5.9K
11:04 50.40 50.41 50.30 50.30 3.1K
11:07 50.38 50.38 50.38 50.38 0.9K
11:08 50.31 50.31 50.31 50.31 0.6K
11:09 50.23 50.23 50.22 50.22 1.0K
11:10 50.23 50.23 50.23 50.23 1.7K
11:11 50.26 50.26 50.24 50.24 1.4K
11:13 50.25 50.28 50.25 50.28 0.9K
11:15 50.21 50.21 50.21 50.21 0.4K
11:16 50.24 50.24 50.20 50.20 0.6K
11:17 50.20 50.23 50.20 50.23 1.8K
11:18 50.29 50.30 50.29 50.30 1.4K
11:20 50.28 50.28 50.28 50.28 0.7K
11:21 50.27 50.27 50.27 50.27 0.8K
11:23 50.28 50.29 50.27 50.29 4.0K
11:24 50.28 50.36 50.28 50.36 4.5K
11:25 50.32 50.32 50.32 50.32 0.8K
11:28 50.36 50.36 50.36 50.36 0.2K
11:29 50.37 50.37 50.37 50.36 0.2K
11:30 50.36 50.37 50.36 50.37 3.5K
11:32 50.35 50.35 50.35 50.35 0.6K
11:33 50.40 50.43 50.40 50.43 2.0K
11:34 50.49 50.49 50.49 50.49 1.2K
11:35 50.49 50.54 50.49 50.54 1.2K
11:36 50.51 50.56 50.51 50.56 0.7K
11:37 50.51 50.51 50.51 50.51 1.2K
11:38 50.47 50.47 50.45 50.45 1.6K
11:39 50.44 50.47 50.44 50.47 1.0K
11:40 50.50 50.50 50.43 50.43 0.5K
11:41 50.45 50.45 50.45 50.45 0.2K
11:42 50.46 50.50 50.46 50.50 4.2K
11:43 50.54 50.54 50.54 50.54 0.8K
11:44 50.56 50.56 50.56 50.56 0.9K
11:45 50.56 50.56 50.56 50.56 0.5K
11:46 50.56 50.57 50.56 50.57 0.9K
11:47 50.63 50.63 50.59 50.59 2.5K
11:48 50.61 50.61 50.61 50.61 0.5K
11:49 50.65 50.65 50.65 50.65 1.1K
11:50 50.64 50.64 50.61 50.61 1.3K
11:51 50.64 50.64 50.64 50.64 1.2K
11:52 50.69 50.69 50.69 50.69 3.5K
11:54 50.64 50.64 50.64 50.64 0.6K
11:55 50.61 50.61 50.61 50.61 0.8K
11:56 50.61 50.61 50.61 50.61 0.2K
11:57 50.57 50.58 50.57 50.58 0.8K
11:58 50.58 50.58 50.58 50.58 1.0K
11:59 50.56 50.56 50.56 50.56 0.2K
12:00 50.58 50.60 50.58 50.60 2.4K
12:01 50.57 50.57 50.57 50.57 1.1K
12:02 50.65 50.68 50.65 50.68 0.9K
12:03 50.65 50.65 50.62 50.65 1.6K
12:05 50.63 50.63 50.58 50.58 0.7K
12:06 50.61 50.64 50.61 50.64 0.8K
12:08 50.63 50.63 50.63 50.63 0.4K
12:09 50.61 50.61 50.61 50.61 0.8K
12:10 50.57 50.57 50.57 50.57 1.2K
12:11 50.57 50.57 50.57 50.57 0.5K
12:12 50.57 50.58 50.57 50.58 2.6K
12:15 50.60 50.60 50.54 50.54 5.0K
12:17 50.45 50.51 50.45 50.51 1.6K
12:18 50.50 50.52 50.50 50.52 1.5K
12:19 50.55 50.55 50.55 50.55 3.9K
12:20 50.58 50.58 50.58 50.58 0.8K
12:21 50.56 50.56 50.56 50.56 2.0K
12:24 50.59 50.59 50.59 50.59 0.5K
12:25 50.58 50.58 50.55 50.55 1.0K
12:26 50.53 50.53 50.52 50.52 2.2K
12:28 50.46 50.46 50.43 50.43 1.1K
12:29 50.42 50.44 50.42 50.44 1.1K
12:30 50.45 50.49 50.45 50.49 2.3K
12:31 50.54 50.54 50.51 50.51 0.7K
12:32 50.47 50.47 50.45 50.45 1.3K
12:34 50.45 50.48 50.45 50.48 1.2K
12:36 50.51 50.51 50.51 50.51 1.7K
12:37 50.53 50.53 50.51 50.51 1.1K
12:38 50.54 50.54 50.54 50.54 0.9K
12:41 50.52 50.52 50.46 50.46 0.9K
12:43 50.44 50.44 50.44 50.44 1.4K
12:46 50.38 50.38 50.38 50.38 3.1K
12:48 50.43 50.43 50.43 50.43 1.7K
12:49 50.41 50.41 50.41 50.41 1.0K
12:50 50.46 50.46 50.46 50.46 0.6K
12:52 50.47 50.47 50.47 50.47 0.3K
12:53 50.47 50.47 50.47 50.47 0.5K
12:54 50.44 50.44 50.44 50.44 0.7K
12:55 50.48 50.48 50.47 50.47 0.2K
12:56 50.47 50.47 50.47 50.47 0.8K
12:57 50.46 50.46 50.43 50.43 12.0K
12:58 50.45 50.45 50.45 50.45 2.4K
13:00 50.45 50.45 50.45 50.45 0.5K
13:02 50.44 50.44 50.44 50.44 1.0K
13:03 50.42 50.43 50.38 50.43 10.6K
13:05 50.31 50.31 50.29 50.31 9.4K
13:06 50.27 50.29 50.27 50.29 6.7K
13:07 50.27 50.27 50.27 50.27 0.8K
13:09 50.24 50.24 50.21 50.21 7.0K
13:10 50.21 50.24 50.18 50.24 2.7K
13:11 50.22 50.22 50.16 50.18 3.3K
13:14 50.18 50.18 50.18 50.18 2.8K
13:16 50.16 50.16 50.15 50.15 1.3K
13:17 50.12 50.14 50.12 50.14 1.5K
13:18 50.12 50.12 50.12 50.12 1.5K
13:19 50.11 50.11 50.11 50.11 0.7K
13:21 50.10 50.10 50.10 50.10 0.6K
13:22 50.10 50.10 50.10 50.10 1.6K
13:23 50.22 50.22 50.19 50.22 3.2K
13:24 50.19 50.19 50.15 50.15 4.1K
13:26 50.10 50.15 50.10 50.15 1.0K
13:27 50.12 50.12 50.10 50.10 0.7K
13:28 50.13 50.13 50.11 50.11 0.7K
13:29 50.13 50.13 50.13 50.13 0.5K
13:30 50.10 50.14 50.10 50.12 5.1K
13:31 50.13 50.13 50.10 50.13 0.7K
13:32 50.11 50.12 50.09 50.12 5.0K
13:33 50.08 50.08 50.06 50.06 7.1K
13:34 50.04 50.06 50.04 50.06 1.3K
13:35 50.07 50.07 50.04 50.04 2.6K
13:36 50.09 50.09 50.09 50.09 0.6K
13:37 50.04 50.04 50.04 50.04 0.6K
13:38 50.02 50.02 50.02 50.02 1.3K
13:39 50.01 50.01 49.97 50.00 1.8K
13:40 50.00 50.00 49.98 49.98 0.6K
13:41 49.96 50.00 49.96 50.00 0.3K
13:42 49.98 49.98 49.98 49.98 0.6K
13:43 49.95 50.00 49.95 50.00 1.8K
13:44 49.99 49.99 49.99 49.99 1.1K
13:46 49.99 49.99 49.96 49.96 0.2K
13:47 49.96 49.99 49.96 49.99 1.2K
13:48 49.96 49.98 49.95 49.96 2.0K
13:49 49.97 50.00 49.97 50.00 1.3K
13:50 49.96 49.96 49.93 49.93 2.5K
13:51 49.92 49.95 49.92 49.95 1.3K
13:52 49.93 49.93 49.93 49.93 1.1K
13:53 49.89 49.89 49.89 49.89 0.2K
13:54 49.90 49.90 49.90 49.90 0.1K
13:55 49.88 49.88 49.85 49.85 1.7K
13:56 49.85 49.86 49.83 49.83 1.8K
13:57 49.84 49.84 49.84 49.84 0.4K
13:58 49.81 49.81 49.77 49.79 2.8K
13:59 49.85 49.87 49.85 49.87 1.6K
14:00 49.89 49.91 49.89 49.91 2.4K
14:02 49.90 49.90 49.90 49.90 1.0K
14:04 49.90 49.90 49.90 49.90 1.6K
14:07 49.91 49.91 49.91 49.91 0.6K
14:08 49.90 49.90 49.90 49.90 2.6K
14:09 49.93 49.93 49.93 49.93 0.4K
14:10 49.91 49.91 49.89 49.89 2.3K
14:11 49.93 49.93 49.93 49.93 0.3K
14:12 49.96 49.96 49.96 49.96 1.4K
14:14 50.03 50.03 50.03 50.03 1.9K
14:15 50.08 50.08 50.08 50.08 0.8K
14:16 50.10 50.10 50.08 50.09 2.3K
14:19 50.07 50.07 50.06 50.06 3.5K
14:23 50.09 50.09 50.09 50.09 2.1K
14:24 50.14 50.14 50.14 50.14 1.9K
14:25 50.12 50.12 50.12 50.12 1.0K
14:26 50.22 50.22 50.19 50.19 1.2K
14:27 50.18 50.18 50.16 50.17 1.3K
14:28 50.19 50.19 50.16 50.16 1.5K
14:29 50.17 50.17 50.17 50.17 2.0K
14:30 50.19 50.19 50.19 50.19 0.5K
14:31 50.18 50.18 50.18 50.18 0.9K
14:34 50.21 50.22 49.98 50.11 21.0K
14:35 50.24 50.29 50.24 50.28 7.8K
14:36 50.23 50.23 50.23 50.23 1.1K
14:37 50.22 50.24 50.22 50.23 2.9K
14:38 50.23 50.23 50.23 50.23 0.7K
14:39 50.23 50.23 50.23 50.23 1.1K
14:40 50.15 50.15 50.15 50.15 0.4K
14:41 50.13 50.16 50.13 50.16 0.3K
14:42 50.11 50.12 50.09 50.11 2.7K
14:43 50.14 50.14 50.14 50.14 1.8K
14:45 50.12 50.15 50.12 50.13 3.2K
14:46 50.09 50.09 50.08 50.09 1.6K
14:47 50.11 50.16 50.11 50.16 1.1K
14:48 50.14 50.14 50.14 50.14 1.0K
14:50 50.12 50.12 50.08 50.08 1.5K
14:51 50.07 50.07 50.07 50.07 0.6K
14:52 50.03 50.03 50.03 50.03 2.3K
14:53 50.04 50.04 50.01 50.01 1.6K
14:55 50.01 50.01 50.01 50.01 0.9K
14:56 50.01 50.01 50.01 50.01 0.6K
14:57 50.01 50.01 49.97 49.97 1.0K
14:58 49.96 49.96 49.96 49.96 1.5K
14:59 49.97 49.97 49.97 49.97 0.3K
15:00 49.96 49.96 49.96 49.96 1.9K
15:01 49.97 49.97 49.95 49.95 1.5K
15:02 49.96 49.96 49.96 49.96 1.7K
15:04 49.94 49.94 49.94 49.94 0.3K
15:05 49.97 49.97 49.97 49.97 0.3K
15:06 49.98 50.01 49.98 50.01 4.0K
15:07 49.94 49.94 49.89 49.90 4.6K
15:08 49.95 49.95 49.95 49.95 1.1K
15:09 49.99 49.99 49.97 49.97 2.4K
15:10 49.92 49.92 49.92 49.92 0.8K
15:11 49.92 49.92 49.90 49.90 2.7K
15:12 49.82 49.85 49.82 49.85 2.0K
15:13 49.88 49.88 49.88 49.88 0.9K
15:14 49.91 49.91 49.91 49.91 0.5K
15:15 49.93 49.93 49.92 49.92 2.4K
15:16 50.03 50.03 50.03 50.03 0.4K
15:17 50.03 50.03 50.03 50.03 1.0K
15:18 50.07 50.11 50.07 50.10 2.4K
15:19 50.15 50.15 50.15 50.15 1.4K
15:21 50.14 50.14 50.13 50.14 1.2K
15:22 50.11 50.11 50.08 50.08 6.1K
15:24 50.13 50.13 50.13 50.13 1.0K
15:26 50.11 50.11 50.11 50.11 1.2K
15:27 50.12 50.15 50.12 50.15 1.8K
15:28 50.15 50.17 50.15 50.17 1.4K
15:29 50.17 50.17 50.17 50.17 0.2K
15:30 50.17 50.17 50.17 50.17 0.4K
15:31 50.18 50.21 50.18 50.21 3.6K
15:32 50.18 50.21 50.18 50.21 4.8K
15:35 50.26 50.27 50.26 50.27 1.1K
15:36 50.27 50.27 50.27 50.27 1.9K
15:37 50.29 50.29 50.28 50.28 1.5K
15:38 50.29 50.29 50.27 50.27 3.0K
15:39 50.28 50.28 50.28 50.28 1.5K
15:40 50.27 50.27 50.27 50.27 1.2K
15:41 50.24 50.25 50.23 50.25 3.8K
15:42 50.25 50.25 50.24 50.25 2.5K
15:43 50.24 50.24 50.20 50.21 5.7K
15:44 50.19 50.19 50.19 50.19 1.4K
15:45 50.21 50.23 50.21 50.22 1.5K
15:46 50.22 50.22 50.19 50.20 5.0K
15:47 50.24 50.24 50.22 50.22 2.7K
15:48 50.22 50.22 50.22 50.22 1.0K
15:49 50.26 50.34 50.26 50.34 3.6K
15:50 50.35 50.35 50.26 50.26 8.1K
15:51 50.26 50.26 50.25 50.25 7.8K
15:52 50.27 50.27 50.21 50.22 7.0K
15:53 50.21 50.26 50.21 50.26 4.6K
15:54 50.25 50.25 50.24 50.25 3.1K
15:55 50.32 50.34 50.26 50.28 18.4K
15:56 50.31 50.40 50.31 50.40 9.7K
15:57 50.42 50.49 50.41 50.41 51.3K
15:58 50.41 50.41 50.39 50.40 24.0K
15:59 50.40 50.43 50.39 50.40 128.4K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 50.30 50.67 48.40 49.47 1.1M
2025-09-26 50.40 51.18 49.77 50.40 0.9M
2025-09-25 49.54 50.91 48.40 50.45 1.6M
2025-09-24 51.31 52.78 50.67 50.80 1.4M
2025-09-23 50.57 52.40 50.34 50.48 1.1M
2025-09-22 49.87 50.45 49.18 50.03 0.9M
2025-09-19 52.59 52.73 50.01 50.33 2.0M
2025-09-18 52.72 53.19 51.99 52.78 0.8M
2025-09-17 52.61 53.98 52.00 52.42 0.9M
2025-09-16 52.33 53.39 51.99 52.99 1.0M
2025-09-15 52.37 53.32 51.67 51.76 2.1M
2025-09-12 53.29 53.68 51.88 52.03 0.8M
2025-09-11 52.17 53.04 52.02 52.82 1.0M
2025-09-10 51.20 52.69 50.75 52.68 1.2M
2025-09-09 51.61 52.30 50.64 51.19 1.1M
2025-09-08 50.14 51.45 49.30 51.28 1.6M
2025-09-05 49.68 51.53 49.25 51.11 1.5M
2025-09-04 48.62 50.99 48.25 50.26 1.2M
2025-09-03 48.72 50.27 48.67 48.99 1.1M
2025-09-02 48.77 49.89 48.37 49.13 1.0M
2025-08-29 49.58 50.12 49.24 49.67 0.7M
2025-08-28 49.72 49.72 48.47 49.12 0.6M
2025-08-27 48.62 49.87 48.33 49.29 0.8M
2025-08-26 48.78 49.38 48.59 48.85 0.9M
2025-08-25 49.02 49.46 48.80 49.22 0.9M
2025-08-22 46.41 49.77 46.23 49.17 1.8M
2025-08-21 45.05 46.48 44.48 46.18 0.7M
2025-08-20 44.59 45.38 43.93 45.03 1.5M
2025-08-19 45.74 46.22 43.53 44.25 1.7M
2025-08-18 45.20 46.23 44.69 45.97 1.5M
2025-08-15 46.45 46.63 45.11 45.21 1.3M
2025-08-14 47.07 47.15 45.70 46.63 1.0M
2025-08-13 46.61 47.36 46.19 47.30 0.9M
2025-08-12 46.90 47.92 46.00 46.40 1.4M
2025-08-11 47.74 48.20 45.92 46.33 1.2M
2025-08-08 47.56 47.71 46.70 47.08 0.8M
2025-08-07 48.60 49.73 46.53 47.00 1.3M
2025-08-06 48.08 49.67 47.79 48.16 1.4M
2025-08-05 46.40 48.16 45.89 47.77 1.6M
2025-08-04 45.53 46.00 44.93 45.58 1.4M
2025-08-01 47.02 47.02 44.23 45.28 2.5M
2025-07-31 49.94 50.53 48.30 48.63 2.1M
2025-07-30 50.04 50.11 47.60 48.69 2.1M
2025-07-29 51.03 51.22 49.78 50.94 1.3M
2025-07-28 51.12 51.86 51.02 51.60 1.0M
2025-07-25 50.72 50.81 49.60 50.49 0.9M
2025-07-24 49.94 51.74 49.72 50.70 1.2M
2025-07-23 49.12 51.24 49.12 50.67 1.7M
2025-07-22 46.23 48.77 46.20 48.65 1.4M
2025-07-21 47.83 47.99 46.24 46.29 1.0M
2025-07-18 48.13 48.32 46.75 46.94 1.0M
2025-07-17 45.42 47.44 45.24 47.38 1.2M
2025-07-16 46.60 46.98 45.34 45.44 1.1M
2025-07-15 48.45 48.64 46.64 46.66 1.2M
2025-07-14 49.44 49.60 47.94 48.45 1.6M
2025-07-11 49.79 50.56 49.32 49.90 0.9M
2025-07-10 49.06 51.27 48.54 50.56 1.7M
2025-07-09 49.35 49.70 48.73 49.52 1.7M
2025-07-08 46.92 49.25 46.61 48.91 2.4M
2025-07-07 45.20 47.25 45.17 46.69 1.9M
2025-07-03 45.00 45.64 44.84 45.44 0.7M
2025-07-02 44.21 45.43 43.51 45.43 1.1M
2025-07-01 42.50 45.03 41.88 43.90 1.5M
2025-06-30 41.54 42.34 41.23 42.11 0.9M
2025-06-27 42.17 42.49 41.36 41.86 2.6M
2025-06-26 42.32 43.02 42.02 42.15 1.0M
2025-06-25 41.76 42.41 41.03 42.02 1.2M
2025-06-24 42.53 42.97 41.36 41.80 2.1M
2025-06-23 46.21 46.21 43.27 43.44 1.7M
2025-06-20 45.84 45.90 45.06 45.40 1.5M
2025-06-18 46.45 47.00 45.58 45.72 1.9M
2025-06-17 47.00 47.36 46.22 46.39 1.4M
2025-06-16 46.48 47.09 45.10 46.88 1.8M
2025-06-13 46.97 47.00 44.74 46.51 1.9M
2025-06-12 44.51 45.87 44.15 45.60 1.1M
2025-06-11 44.93 45.69 43.90 45.46 1.8M
2025-06-10 44.00 45.80 43.78 44.57 1.8M
2025-06-09 42.42 44.20 42.01 43.58 2.4M
2025-06-06 40.19 41.78 40.17 41.61 1.9M
2025-06-05 40.18 40.26 38.87 39.47 1.7M
2025-06-04 40.69 41.44 39.54 39.89 1.6M
2025-06-03 38.70 41.00 37.87 40.48 1.7M
2025-06-02 38.66 39.46 37.79 38.67 1.1M
2025-05-30 38.75 38.87 37.50 37.62 1.2M
2025-05-29 39.14 39.67 38.41 39.19 1.0M
2025-05-28 38.99 39.27 38.18 38.60 1.7M
2025-05-27 36.76 38.36 36.20 38.33 1.3M
2025-05-23 35.32 36.32 35.20 36.28 1.0M
2025-05-22 36.09 36.34 35.30 36.06 1.3M
2025-05-21 37.07 37.45 36.37 36.38 1.0M
2025-05-20 37.53 37.62 37.13 37.46 1.1M
2025-05-19 37.51 38.24 36.59 37.34 1.4M
2025-05-16 39.38 39.68 38.22 38.26 1.7M
2025-05-15 38.58 39.23 38.10 39.10 1.1M
2025-05-14 38.67 40.04 38.50 39.53 2.1M
2025-05-13 40.23 40.86 38.87 38.87 1.9M
2025-05-12 40.00 41.40 39.53 39.83 2.3M
2025-05-09 38.02 38.44 37.48 38.21 1.4M
2025-05-08 36.90 38.20 36.75 37.47 1.8M
2025-05-07 37.05 37.18 35.85 36.29 1.1M
2025-05-06 36.48 38.02 36.14 36.71 2.7M
2025-05-05 35.65 36.55 35.41 35.48 3.1M
2025-05-02 36.32 36.47 35.27 35.96 1.6M
2025-05-01 33.38 35.88 32.43 35.55 4.3M
2025-04-30 32.54 32.82 31.81 32.31 2.2M
2025-04-29 32.71 34.04 32.27 33.46 2.2M
2025-04-28 32.88 33.57 32.60 32.65 1.7M
2025-04-25 31.51 33.08 31.38 32.96 1.0M
2025-04-24 31.42 32.61 30.79 32.38 1.6M
2025-04-23 32.47 32.71 30.62 30.87 1.5M
2025-04-22 31.42 31.74 30.45 31.33 1.0M
2025-04-21 31.21 31.26 30.13 30.96 1.8M
2025-04-17 30.68 32.22 30.67 31.89 1.4M
2025-04-16 30.91 31.94 29.79 30.10 1.2M
2025-04-15 30.61 31.49 30.28 30.37 1.6M
2025-04-14 32.23 32.23 30.71 30.89 1.9M
2025-04-11 30.31 31.73 29.60 31.62 2.2M
2025-04-10 31.58 31.81 28.65 30.04 3.2M
2025-04-09 27.78 33.76 27.15 33.28 3.7M
2025-04-08 32.42 32.94 28.32 28.94 4.3M
2025-04-07 28.10 32.15 27.73 31.24 4.5M
2025-04-04 32.61 33.61 29.40 29.57 5.8M
2025-04-03 37.00 37.94 34.30 34.50 3.0M
2025-04-02 39.86 40.24 39.16 40.09 1.1M
2025-04-01 39.91 41.09 39.57 40.64 1.3M
2025-03-31 38.72 39.70 38.23 39.26 1.4M
2025-03-28 40.01 40.50 38.89 39.47 1.1M
2025-03-27 40.25 40.65 39.51 40.38 0.9M
2025-03-26 40.07 41.04 39.81 40.27 1.0M
2025-03-25 40.62 40.71 39.28 39.54 1.0M
2025-03-24 39.83 40.77 39.74 40.07 1.0M
2025-03-21 40.11 40.28 39.27 39.64 1.8M
2025-03-20 39.75 40.59 39.49 40.36 1.4M
2025-03-19 39.48 41.44 39.48 40.06 2.3M
2025-03-18 39.03 39.68 38.64 39.51 1.3M
2025-03-17 38.65 39.13 38.38 38.74 1.3M
2025-03-14 36.95 38.49 36.40 38.32 1.5M
2025-03-13 37.21 38.45 35.86 36.31 1.3M
2025-03-12 37.35 37.78 36.80 36.92 1.9M
2025-03-11 37.62 38.10 35.96 37.04 2.1M
2025-03-10 37.30 38.05 36.38 36.98 2.6M
2025-03-07 35.92 37.68 35.75 37.39 3.5M
2025-03-06 33.75 34.96 33.26 34.83 2.5M
2025-03-05 33.78 34.20 33.33 33.98 2.2M
2025-03-04 32.50 34.59 31.15 33.87 5.3M
2025-03-03 36.02 36.22 32.67 32.85 4.2M
2025-02-28 36.04 36.38 35.40 35.70 3.2M
2025-02-27 37.25 37.74 36.55 36.63 2.2M
2025-02-26 38.60 38.79 37.04 37.14 3.7M
2025-02-25 40.78 41.16 38.50 38.62 3.0M
2025-02-24 41.70 41.99 40.05 40.89 2.8M
2025-02-21 45.26 45.26 41.34 41.78 2.7M
2025-02-20 46.00 46.00 42.82 44.56 3.5M
2025-02-19 44.11 44.77 42.64 42.82 2.3M
2025-02-18 44.00 45.24 42.91 44.80 2.2M
2025-02-14 46.48 46.76 44.16 44.51 1.4M
2025-02-13 46.50 46.50 45.10 45.71 1.5M
2025-02-12 46.80 46.80 45.62 46.09 1.2M
2025-02-11 47.75 48.43 46.89 47.30 1.6M
2025-02-10 46.30 47.80 46.18 47.72 2.0M
2025-02-07 46.67 47.34 45.51 45.86 1.1M
2025-02-06 47.76 47.89 45.97 46.45 1.3M
2025-02-05 47.94 48.40 46.52 47.59 1.1M
2025-02-04 45.98 48.34 45.97 48.22 1.4M
2025-02-03 47.51 47.93 45.88 46.25 1.9M
2025-01-31 48.86 49.32 47.68 47.94 1.0M
2025-01-30 47.75 49.02 47.31 48.77 1.0M
2025-01-29 47.45 47.88 47.01 47.32 1.2M
2025-01-28 48.70 48.78 46.61 47.53 2.1M
2025-01-27 48.87 50.13 48.29 48.58 1.6M
2025-01-24 48.61 49.40 48.44 48.99 0.9M
2025-01-23 48.50 49.07 48.21 48.61 1.4M
2025-01-22 48.60 49.12 47.73 48.26 2.3M
2025-01-21 48.51 49.10 47.24 48.80 2.1M
2025-01-17 48.50 49.14 47.74 48.04 1.4M
2025-01-16 48.75 49.43 47.66 48.49 1.6M
2025-01-15 48.75 50.29 48.25 49.52 2.5M
2025-01-14 46.43 48.51 46.35 48.35 1.7M
2025-01-13 46.00 47.09 45.70 46.31 1.6M
2025-01-10 46.48 46.95 44.34 45.53 1.3M
2025-01-08 45.64 46.03 44.60 44.99 1.2M
2025-01-07 45.77 46.86 45.74 46.47 1.1M
2025-01-06 45.26 46.74 45.02 45.26 1.0M
2025-01-03 45.23 45.28 43.96 44.74 1.4M
2025-01-02 45.08 45.87 44.53 44.98 1.3M