VK

VKCO
🏛️ russian-federation →
277.60
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
06:59 297.40 297.40 297.40 297.40 0.0K
07:00 297.90 298.60 297.90 297.90 1.3K
07:01 297.60 297.60 297.40 297.40 1.7K
07:02 297.00 297.60 297.00 297.10 2.2K
07:03 297.10 297.20 297.10 297.20 0.0K
07:04 297.50 297.60 297.50 297.60 0.0K
07:05 297.50 297.50 297.40 297.40 0.5K
07:06 297.20 297.20 297.00 297.00 0.0K
07:07 297.10 297.10 297.10 297.10 0.0K
07:08 297.10 297.20 297.00 297.20 0.3K
07:09 297.00 297.20 297.00 297.10 0.3K
07:10 297.10 297.40 297.10 297.40 0.5K
07:11 297.50 297.50 297.10 297.50 0.4K
07:12 297.60 297.60 297.60 297.60 0.4K
07:13 297.60 297.60 297.60 297.60 0.0K
07:15 297.10 297.50 297.10 297.50 0.8K
07:16 297.60 297.60 297.60 297.60 0.4K
07:17 297.60 297.70 297.60 297.60 0.0K
07:18 297.70 297.70 297.70 297.70 0.0K
07:19 297.70 297.70 297.70 297.70 0.0K
07:20 297.60 297.60 297.60 297.60 0.1K
07:21 297.80 297.80 297.80 297.80 0.0K
07:22 297.80 297.80 297.80 297.80 0.0K
07:23 297.70 297.70 297.70 297.70 0.0K
07:24 297.60 297.60 297.40 297.40 0.5K
07:25 297.60 297.60 297.60 297.60 0.0K
07:26 297.60 297.60 297.60 297.60 1.1K
07:27 297.60 297.80 297.60 297.80 0.2K
07:28 297.80 297.80 297.80 297.80 0.5K
07:29 297.80 297.80 297.70 297.80 0.0K
07:30 297.70 297.70 297.70 297.70 0.0K
07:31 297.70 297.70 297.70 297.70 0.1K
07:32 297.60 297.70 297.60 297.70 0.0K
07:33 297.70 297.70 297.70 297.70 0.0K
07:35 297.70 297.70 297.70 297.70 0.1K
07:36 297.50 297.70 297.50 297.70 0.5K
07:38 297.30 297.30 297.30 297.30 0.3K
07:39 297.70 297.70 297.70 297.70 0.0K
07:40 297.70 297.70 297.50 297.50 0.3K
07:41 297.70 297.70 297.70 297.70 0.0K
07:43 297.70 297.70 297.70 297.70 0.0K
07:44 297.80 297.80 297.70 297.70 0.2K
07:45 297.80 298.00 297.80 298.00 0.7K
07:46 298.00 298.00 297.80 298.00 1.0K
07:47 298.00 298.00 298.00 298.00 3.5K
07:48 298.00 298.00 297.80 297.80 3.2K
07:49 297.80 297.80 297.80 297.80 0.0K
07:50 297.80 298.00 297.80 298.00 17.8K
07:51 297.90 298.00 297.90 297.90 0.1K
07:52 297.90 297.90 297.90 297.90 2.1K
07:53 298.00 298.00 298.00 298.00 4.5K
07:54 298.00 298.00 297.90 298.00 6.6K
07:55 297.90 297.90 297.90 297.90 0.0K
07:56 298.00 298.00 298.00 298.00 1.0K
07:57 298.00 298.00 298.00 298.00 1.8K
07:58 298.00 298.40 298.00 298.40 7.9K
07:59 298.50 298.50 298.50 298.50 2.0K
08:00 298.60 298.60 298.20 298.20 1.1K
08:01 298.50 298.50 298.20 298.50 2.1K
08:02 298.70 298.70 298.50 298.50 10.7K
08:03 298.40 298.50 298.40 298.50 0.0K
08:04 298.40 298.60 298.40 298.60 0.5K
08:05 298.50 298.50 298.50 298.50 1.4K
08:06 298.20 298.20 298.10 298.10 4.7K
08:07 298.10 298.10 298.10 298.10 0.0K
08:08 297.90 298.10 297.90 298.10 1.3K
08:09 298.20 298.20 298.10 298.20 0.6K
08:10 298.20 298.20 298.20 298.20 0.2K
08:11 298.10 298.10 298.10 298.10 0.0K
08:12 298.10 298.10 298.10 298.10 0.3K
08:13 298.10 298.20 298.10 298.10 0.2K
08:14 298.20 298.20 297.90 297.90 1.6K
08:15 298.20 298.20 298.10 298.20 0.2K
08:16 297.90 298.00 297.90 298.00 0.1K
08:17 298.00 298.00 298.00 298.00 0.0K
08:18 298.10 298.10 298.10 298.10 0.1K
08:19 298.00 298.10 298.00 298.10 1.1K
08:20 298.10 298.10 298.10 298.10 1.0K
08:21 298.10 298.10 298.10 298.10 0.0K
08:22 298.00 298.10 298.00 298.10 0.2K
08:23 298.00 298.00 298.00 298.00 0.8K
08:24 298.10 298.10 298.10 298.10 0.0K
08:25 298.10 298.20 298.10 298.20 1.0K
08:26 297.90 298.00 297.90 298.00 0.3K
08:27 297.90 297.90 297.90 297.90 0.0K
08:28 298.00 298.00 298.00 298.00 2.0K
08:29 297.90 298.00 297.90 298.00 1.7K
08:30 298.00 298.00 298.00 298.00 0.3K
08:31 298.00 298.00 298.00 298.00 0.0K
08:32 298.00 298.00 297.90 297.90 3.6K
08:33 297.90 298.00 297.90 298.00 0.1K
08:35 297.90 297.90 297.90 297.90 0.6K
08:36 297.90 297.90 297.90 297.90 0.3K
08:37 298.00 298.00 297.70 297.70 6.2K
08:38 297.70 298.10 297.70 298.10 0.1K
08:39 298.10 298.10 298.10 298.10 0.4K
08:40 298.10 298.10 297.70 297.70 0.1K
08:42 298.10 298.10 297.70 297.70 0.6K
08:43 297.70 298.00 297.70 297.70 0.1K
08:44 297.70 297.70 297.70 297.70 0.3K
08:46 297.70 297.70 297.70 297.70 0.0K
08:48 297.70 297.70 297.70 297.70 0.0K
08:49 297.70 297.70 297.60 297.60 1.8K
08:50 297.70 297.70 297.70 297.70 0.5K
08:51 297.70 298.00 297.70 298.00 1.0K
08:52 297.70 298.00 297.70 298.00 0.7K
08:53 298.10 298.10 298.10 298.10 0.0K
08:54 298.10 298.10 298.10 298.10 1.0K
08:55 298.10 298.20 298.10 298.20 0.3K
08:56 298.00 298.20 298.00 298.20 0.9K
08:57 298.20 298.20 297.80 297.90 1.5K
09:00 297.90 297.90 297.90 297.90 4.3K
09:01 297.90 297.90 297.90 297.90 0.4K
09:02 297.60 297.60 297.60 297.60 0.1K
09:03 297.90 297.90 297.70 297.70 0.1K
09:04 297.70 297.70 297.50 297.70 0.8K
09:05 297.60 297.90 297.60 297.70 1.3K
09:06 298.00 298.00 297.90 297.90 0.2K
09:07 297.90 297.90 297.50 297.50 7.5K
09:08 297.80 297.80 297.80 297.80 0.0K
09:09 297.60 297.80 297.40 297.40 1.8K
09:10 297.20 297.40 297.10 297.10 7.1K
09:11 297.40 297.40 297.30 297.30 0.7K
09:12 297.20 297.20 297.20 297.20 0.0K
09:13 297.40 297.60 297.40 297.60 4.3K
09:14 297.50 297.50 297.10 297.20 5.3K
09:15 297.20 297.20 297.20 297.20 0.1K
09:16 297.30 297.30 297.30 297.30 0.0K
09:17 297.50 297.50 297.50 297.50 0.1K
09:18 297.50 297.50 297.30 297.30 0.7K
09:19 297.30 297.30 297.30 297.30 0.1K
09:20 297.30 297.30 297.20 297.20 0.0K
09:21 297.20 297.30 297.20 297.30 0.0K
09:22 297.60 297.70 297.60 297.70 1.5K
09:23 297.50 297.80 297.50 297.80 0.2K
09:25 297.80 297.80 297.80 297.80 0.1K
09:26 297.80 297.80 297.70 297.80 2.0K
09:27 297.70 297.70 297.70 297.70 0.1K
09:28 297.90 297.90 297.90 297.90 0.1K
09:29 297.90 297.90 297.70 297.90 0.0K
09:31 298.00 298.00 298.00 298.00 2.2K
09:33 297.70 298.00 297.70 298.00 0.0K
09:34 298.00 298.00 298.00 298.00 0.1K
09:35 298.00 298.00 297.90 298.00 0.0K
09:36 297.90 297.90 297.90 297.90 1.0K
09:37 298.00 298.00 298.00 298.00 0.2K
09:38 298.00 298.00 297.90 298.00 0.0K
09:39 297.90 298.00 297.90 298.00 0.2K
09:40 298.00 298.00 298.00 298.00 0.9K
09:41 297.90 298.00 297.90 298.00 0.0K
09:42 298.00 298.00 297.90 297.90 0.2K
09:43 297.80 297.90 297.80 297.80 0.1K
09:44 297.70 298.00 297.70 298.00 0.4K
09:45 297.70 297.90 297.70 297.90 0.0K
09:46 297.90 297.90 297.90 297.90 0.0K
09:47 297.90 297.90 297.60 297.80 0.4K
09:49 297.60 297.90 297.60 297.90 0.0K
09:50 298.00 298.00 298.00 298.00 0.4K
09:51 298.00 298.00 298.00 298.00 0.0K
09:52 297.90 297.90 297.90 297.90 0.1K
09:53 298.00 298.00 297.80 297.80 0.0K
09:54 298.00 298.00 297.90 297.90 0.0K
09:55 297.80 297.80 297.80 297.80 0.0K
09:56 298.00 298.00 298.00 298.00 0.4K
09:57 297.90 298.00 297.90 298.00 0.4K
09:58 298.00 298.00 298.00 298.00 0.0K
09:59 298.00 298.00 298.00 298.00 0.5K
10:00 298.00 298.00 298.00 298.00 0.4K
10:01 297.90 298.00 297.90 298.00 0.4K
10:02 298.00 298.00 297.90 297.90 0.2K
10:03 297.90 298.00 297.90 298.00 2.0K
10:04 298.00 298.60 298.00 298.10 15.7K
10:05 298.10 298.40 298.10 298.40 2.0K
10:06 298.50 298.50 298.20 298.20 2.5K
10:07 298.10 298.10 298.00 298.00 3.0K
10:08 298.10 298.40 298.10 298.30 7.7K
10:09 298.30 298.30 298.10 298.10 0.1K
10:10 298.20 298.30 298.20 298.30 0.5K
10:11 298.00 298.00 298.00 298.00 1.0K
10:12 298.00 298.00 297.90 297.90 4.0K
10:13 297.90 297.90 297.90 297.90 0.3K
10:14 297.90 298.40 297.90 298.40 1.9K
10:15 298.10 298.40 298.10 298.10 1.2K
10:16 298.30 298.40 298.30 298.40 1.4K
10:17 298.50 299.10 298.40 299.10 15.2K
10:18 299.00 299.00 298.90 299.00 8.0K
10:19 299.20 299.20 299.00 299.20 11.9K
10:20 299.10 299.10 298.90 298.90 16.7K
10:21 298.70 298.90 298.70 298.80 2.0K
10:22 298.60 298.70 298.50 298.50 7.1K
10:23 298.50 298.60 298.50 298.50 1.7K
10:24 298.50 298.60 298.50 298.60 1.6K
10:25 298.40 298.40 298.30 298.30 0.3K
10:26 298.20 298.50 298.20 298.40 0.8K
10:27 298.40 298.40 298.20 298.40 0.7K
10:28 298.20 298.30 298.20 298.20 1.1K
10:29 298.10 298.10 298.10 298.10 0.9K
10:30 298.10 298.40 298.10 298.40 2.9K
10:31 298.30 298.40 298.00 298.00 1.2K
10:32 298.10 298.10 297.90 297.90 5.0K
10:33 297.60 297.90 296.80 296.90 56.0K
10:34 296.90 297.00 296.90 297.00 4.8K
10:35 297.00 297.00 296.80 296.80 5.1K
10:36 296.80 296.90 296.60 296.60 1.1K
10:37 296.60 296.90 296.50 296.90 4.0K
10:38 297.00 297.20 297.00 297.20 1.0K
10:39 297.20 297.20 297.20 297.20 0.1K
10:40 297.00 297.10 297.00 297.00 0.2K
10:41 297.00 297.10 297.00 297.10 0.4K
10:42 297.00 297.20 297.00 297.20 0.0K
10:43 297.30 297.60 297.30 297.40 1.0K
10:44 297.50 297.50 297.50 297.50 0.0K
10:45 297.40 297.50 297.40 297.40 0.3K
10:46 297.40 297.40 297.00 297.30 3.4K
10:47 297.30 297.40 297.30 297.40 0.8K
10:48 297.20 297.30 297.20 297.30 0.1K
10:49 297.30 297.30 297.20 297.20 0.1K
10:50 297.20 297.30 297.20 297.30 0.6K
10:51 297.10 297.10 296.70 296.70 4.5K
10:52 296.70 297.10 296.70 297.10 1.6K
10:53 297.00 297.00 296.90 297.00 1.6K
10:54 296.90 297.00 296.80 296.80 0.7K
10:55 296.80 296.90 296.80 296.90 0.7K
10:56 296.90 296.90 296.90 296.90 0.1K
10:57 296.80 296.90 296.80 296.90 4.3K
10:58 296.90 296.90 296.90 296.90 0.0K
10:59 296.90 297.00 296.80 297.00 7.3K
11:00 296.90 296.90 296.90 296.90 0.0K
11:01 296.80 297.00 296.80 296.90 2.0K
11:02 296.90 296.90 296.90 296.90 1.0K
11:03 296.80 296.90 296.80 296.80 0.5K
11:04 296.80 296.90 296.80 296.90 0.0K
11:05 296.70 296.90 296.70 296.90 0.1K
11:06 296.70 296.70 296.50 296.70 3.1K
11:07 296.60 296.70 296.60 296.70 1.0K
11:08 296.60 296.70 296.60 296.70 1.1K
11:09 296.70 296.70 296.70 296.70 0.6K
11:10 296.70 296.70 296.70 296.70 0.1K
11:11 296.60 296.70 296.60 296.60 1.2K
11:12 296.60 296.70 296.50 296.60 4.9K
11:13 296.60 296.60 296.50 296.60 0.0K
11:14 296.60 296.80 296.50 296.70 3.7K
11:15 296.80 296.80 296.80 296.80 0.6K
11:16 296.90 296.90 296.90 296.90 0.2K
11:17 296.90 296.90 296.90 296.90 2.1K
11:18 296.90 297.00 296.90 297.00 0.1K
11:19 296.90 297.00 296.90 297.00 0.1K
11:20 297.00 297.10 296.90 297.00 4.3K
11:21 297.10 297.20 297.10 297.20 0.2K
11:22 297.20 297.20 297.00 297.00 0.2K
11:23 297.00 297.00 297.00 297.00 1.1K
11:24 297.00 297.10 297.00 297.00 0.0K
11:25 297.00 297.00 297.00 297.00 1.8K
11:26 297.10 297.20 297.10 297.20 0.1K
11:27 297.20 297.20 297.10 297.20 0.6K
11:28 297.20 297.20 297.10 297.10 4.1K
11:29 297.20 297.20 297.10 297.10 0.2K
11:30 297.10 297.30 297.10 297.30 1.7K
11:31 297.40 297.60 297.40 297.60 3.3K
11:32 297.60 297.90 297.50 297.90 4.2K
11:33 297.90 298.00 297.90 298.00 1.0K
11:34 297.80 297.90 297.70 297.90 3.0K
11:35 297.80 298.60 297.80 298.40 1.8K
11:36 298.50 298.70 298.50 298.60 3.8K
11:37 298.60 298.60 298.30 298.30 3.1K
11:38 298.60 298.70 298.60 298.70 0.1K
11:39 298.60 298.70 298.60 298.70 1.0K
11:40 298.70 298.70 298.50 298.50 3.8K
11:41 298.40 298.60 298.30 298.50 1.0K
11:42 298.60 298.60 298.60 298.60 0.5K
11:43 298.50 298.50 298.50 298.50 0.0K
11:44 298.50 298.50 298.40 298.50 0.0K
11:45 298.40 298.40 298.40 298.40 0.7K
11:46 298.40 298.40 298.30 298.30 0.8K
11:47 298.30 298.40 298.20 298.30 0.4K
11:48 298.30 298.30 298.10 298.20 0.8K
11:49 297.90 297.90 297.90 297.90 8.6K
11:50 298.30 298.30 298.00 298.00 1.4K
11:51 298.00 298.00 297.90 297.90 0.1K
11:52 297.90 298.10 297.90 298.10 0.3K
11:53 297.90 297.90 297.90 297.90 0.6K
11:54 297.70 297.80 297.70 297.80 0.0K
11:55 297.90 297.90 297.90 297.90 0.2K
11:56 298.20 298.20 298.20 298.20 0.1K
11:57 298.10 298.20 298.10 298.10 0.2K
11:58 298.10 298.10 298.10 298.10 0.0K
11:59 298.20 298.20 297.90 297.90 0.0K
12:00 297.90 298.10 297.90 297.90 0.1K
12:01 297.70 297.90 297.70 297.90 0.1K
12:02 297.90 297.90 297.90 297.90 0.0K
12:03 298.10 298.10 298.10 298.10 0.0K
12:04 298.20 298.20 297.90 297.90 0.1K
12:05 297.90 297.90 297.60 297.60 0.1K
12:06 297.60 297.60 297.60 297.60 0.1K
12:07 297.80 297.80 297.80 297.80 0.0K
12:08 297.40 297.70 297.40 297.70 0.0K
12:09 297.70 297.70 297.60 297.60 0.0K
12:10 297.40 297.40 297.10 297.10 1.1K
12:11 297.00 297.20 297.00 297.20 3.2K
12:12 297.30 297.30 297.10 297.30 0.7K
12:13 297.30 297.30 297.10 297.10 1.1K
12:14 297.20 297.20 297.10 297.20 1.0K
12:15 297.30 297.40 297.30 297.40 0.0K
12:16 297.30 297.50 297.30 297.50 0.6K
12:17 297.50 297.90 297.50 297.80 1.0K
12:18 297.90 297.90 297.60 297.60 0.8K
12:19 297.60 297.70 297.60 297.60 3.3K
12:20 297.50 297.80 297.50 297.80 0.0K
12:21 297.80 297.80 297.60 297.60 1.2K
12:22 297.90 297.90 297.90 297.90 0.5K
12:23 297.80 297.90 297.70 297.70 0.4K
12:24 297.80 297.80 297.80 297.80 0.0K
12:25 297.80 298.10 297.80 298.10 1.9K
12:26 298.60 298.60 298.60 298.60 20.5K
12:27 298.70 298.90 298.60 298.80 4.2K
12:28 298.80 299.00 298.70 299.00 1.9K
12:29 298.70 299.00 298.70 298.90 4.1K
12:30 299.00 299.00 298.60 298.60 6.7K
12:31 298.60 298.70 298.60 298.60 6.3K
12:32 298.70 298.70 298.60 298.70 0.9K
12:33 298.70 298.70 298.60 298.60 1.2K
12:34 298.60 298.60 298.60 298.60 0.6K
12:35 298.70 298.70 298.60 298.70 0.6K
12:36 298.70 298.70 298.60 298.60 0.1K
12:37 298.70 298.80 298.70 298.70 1.0K
12:38 298.70 298.70 298.60 298.60 1.4K
12:39 298.60 298.60 298.30 298.30 3.2K
12:40 298.10 298.70 298.10 298.40 12.4K
12:41 298.40 298.90 298.40 298.90 3.1K
12:42 298.90 299.00 298.90 298.90 2.2K
12:43 298.70 299.00 298.70 298.90 2.1K
12:44 298.80 298.80 298.70 298.80 0.6K
12:45 298.80 298.90 298.60 298.60 4.0K
12:46 298.50 298.80 298.50 298.80 0.4K
12:47 298.80 298.90 298.80 298.90 1.3K
12:48 298.90 298.90 298.70 298.70 0.2K
12:49 298.90 298.90 298.80 298.80 0.8K
12:50 298.80 298.80 298.70 298.70 1.7K
12:52 298.70 298.80 298.60 298.80 0.4K
12:53 298.60 298.70 298.60 298.60 0.1K
12:54 298.60 298.60 298.60 298.60 0.0K
12:55 298.70 298.70 298.40 298.40 10.4K
12:56 298.40 298.60 298.40 298.50 2.3K
12:57 298.50 298.50 298.40 298.40 0.1K
12:58 298.70 298.70 298.50 298.50 0.5K
12:59 298.40 298.50 298.40 298.50 0.8K
13:00 298.60 298.70 298.50 298.50 0.2K
13:01 298.50 298.80 298.50 298.80 0.3K
13:02 298.70 298.70 298.40 298.50 0.7K
13:03 298.50 298.60 298.50 298.50 0.0K
13:04 298.40 298.40 298.30 298.30 0.2K
13:05 298.10 298.10 298.00 298.10 0.4K
13:06 298.20 298.30 298.20 298.30 0.0K
13:07 298.50 298.50 298.50 298.50 0.0K
13:08 298.40 298.40 298.10 298.10 0.1K
13:09 298.40 298.40 298.20 298.20 0.2K
13:10 298.50 298.50 298.50 298.50 0.0K
13:11 298.50 298.50 298.20 298.20 0.0K
13:12 298.30 298.30 298.30 298.30 0.0K
13:13 298.10 298.30 298.10 298.30 0.0K
13:14 298.30 298.30 298.30 298.30 0.0K
13:15 298.30 298.30 298.10 298.20 1.1K
13:16 298.10 298.10 298.10 298.10 0.0K
13:17 298.20 298.20 298.20 298.20 0.0K
13:18 298.10 298.10 298.00 298.00 0.4K
13:19 297.90 297.90 297.80 297.80 0.7K
13:20 297.80 297.90 297.80 297.90 0.6K
13:21 297.90 298.00 297.90 298.00 0.9K
13:22 298.10 298.30 298.10 298.30 0.0K
13:23 298.20 298.20 298.10 298.20 0.2K
13:24 298.00 298.10 298.00 298.00 0.3K
13:25 298.20 298.20 298.10 298.10 0.4K
13:26 298.10 298.10 298.10 298.10 1.8K
13:27 298.10 298.10 297.90 297.90 0.2K
13:28 297.90 297.90 297.80 297.80 2.5K
13:29 298.00 298.10 298.00 298.10 0.1K
13:30 298.00 298.00 298.00 298.00 0.1K
13:31 297.90 297.90 297.90 297.90 0.4K
13:32 297.90 297.90 297.90 297.90 0.1K
13:33 298.00 298.00 298.00 298.00 0.2K
13:34 298.10 298.20 298.00 298.00 7.6K
13:35 298.00 298.00 298.00 298.00 0.7K
13:36 298.00 298.00 297.90 297.90 0.0K
13:37 297.90 297.90 297.90 297.90 0.0K
13:38 298.00 298.00 297.80 297.80 0.3K
13:39 297.80 297.80 297.80 297.80 0.0K
13:40 297.90 297.90 297.90 297.90 0.0K
13:41 297.90 297.90 297.90 297.90 0.0K
13:42 297.90 298.00 297.90 298.00 0.2K
13:43 298.00 298.10 297.90 298.00 0.2K
13:44 298.10 298.10 298.10 298.10 0.3K
13:45 298.20 298.30 298.20 298.30 2.0K
13:46 298.30 298.30 298.20 298.20 0.6K
13:48 298.30 298.30 298.30 298.30 0.0K
13:49 298.30 298.40 298.30 298.40 0.0K
13:50 298.40 298.40 298.30 298.30 0.0K
13:51 298.30 298.30 298.30 298.30 0.3K
13:52 298.20 298.30 298.20 298.30 0.0K
13:53 298.20 298.20 298.20 298.20 0.1K
13:54 298.30 298.30 298.10 298.30 0.8K
13:55 298.10 298.30 298.10 298.30 0.1K
13:56 298.30 298.30 298.30 298.30 0.0K
13:57 298.30 298.30 298.30 298.30 0.0K
13:58 298.40 298.40 298.20 298.20 1.6K
13:59 298.20 298.20 298.00 298.00 2.1K
14:00 297.80 298.00 297.80 298.00 1.9K
14:01 297.80 297.80 297.80 297.80 0.0K
14:02 297.80 298.00 297.80 298.00 0.1K
14:03 298.00 298.00 297.80 297.80 1.0K
14:04 298.00 298.00 298.00 298.00 0.1K
14:05 297.90 297.90 297.90 297.90 0.0K
14:06 297.90 297.90 297.90 297.90 0.0K
14:07 297.80 297.80 297.70 297.70 0.4K
14:08 297.70 297.70 297.70 297.70 0.0K
14:09 297.80 297.90 297.80 297.80 0.8K
14:10 297.80 297.90 297.80 297.90 0.3K
14:11 298.10 298.20 298.10 298.20 1.9K
14:12 298.10 298.20 298.00 298.20 0.2K
14:13 298.00 298.10 298.00 298.10 0.1K
14:14 298.10 298.20 298.10 298.20 0.9K
14:15 298.20 298.20 298.00 298.20 1.4K
14:16 298.20 298.30 298.20 298.30 0.0K
14:17 298.40 298.40 298.20 298.20 2.0K
14:18 298.20 298.20 298.20 298.20 0.0K
14:19 298.40 298.80 298.40 298.80 5.7K
14:20 298.70 298.80 298.70 298.70 3.0K
14:21 298.80 298.90 298.80 298.90 1.0K
14:22 298.70 298.80 298.70 298.70 0.1K
14:23 299.40 299.50 299.40 299.50 25.6K
14:24 299.40 299.40 299.30 299.30 2.3K
14:25 299.10 299.30 299.10 299.10 2.5K
14:26 299.10 299.10 299.00 299.10 6.6K
14:27 299.00 299.10 299.00 299.10 1.2K
14:28 299.10 299.10 299.00 299.10 1.6K
14:29 299.00 299.10 299.00 299.00 0.4K
14:30 299.00 299.10 299.00 299.10 0.4K
14:31 299.00 299.00 299.00 299.00 0.5K
14:32 299.00 299.10 299.00 299.10 0.6K
14:33 299.10 299.20 299.10 299.20 0.7K
14:34 299.20 299.40 299.20 299.40 2.4K
14:35 299.50 299.50 299.30 299.50 1.2K
14:36 299.50 299.50 299.20 299.30 1.3K
14:37 299.10 299.10 299.00 299.10 3.9K
14:38 299.10 299.10 299.00 299.10 2.5K
14:39 299.00 299.10 299.00 299.10 0.5K
14:40 299.00 299.00 299.00 299.00 3.9K
14:41 299.00 299.10 299.00 299.10 2.1K
14:42 299.00 299.10 299.00 299.10 1.4K
14:43 299.10 299.40 299.10 299.40 13.2K
14:44 299.50 299.50 299.50 299.50 1.2K
14:45 299.40 299.40 299.40 299.40 0.0K
14:46 299.30 299.30 299.30 299.30 0.6K
14:47 299.10 299.10 299.00 299.00 20.7K
14:48 298.90 299.30 298.90 299.30 0.4K
14:49 299.10 299.30 299.10 299.30 0.3K
14:50 299.30 299.30 299.30 299.30 0.0K
14:51 299.30 299.40 299.30 299.30 0.1K
14:52 299.30 299.50 299.30 299.50 0.9K
14:53 299.50 299.50 299.50 299.50 2.7K
14:54 299.30 299.40 299.30 299.40 0.4K
14:55 299.30 299.30 299.20 299.20 2.3K
14:56 299.10 299.30 299.10 299.30 0.4K
14:57 299.40 299.40 299.20 299.20 0.0K
14:58 299.30 299.30 299.10 299.10 0.4K
14:59 299.10 299.10 299.00 299.00 0.9K
15:00 299.00 299.40 299.00 299.30 2.3K
15:01 299.20 299.30 299.20 299.20 0.5K
15:02 299.20 299.20 299.00 299.10 2.6K
15:03 299.00 299.10 299.00 299.10 0.2K
15:04 299.30 299.30 299.00 299.00 0.2K
15:05 299.10 299.10 298.70 298.80 2.1K
15:06 298.60 298.60 298.60 298.60 1.5K
15:07 298.70 298.70 298.70 298.70 0.3K
15:08 298.70 298.70 298.70 298.70 0.5K
15:09 298.60 298.60 298.60 298.60 0.0K
15:10 298.70 298.70 298.70 298.70 0.0K
15:11 298.60 298.80 298.60 298.80 1.6K
15:12 298.70 298.80 298.60 298.60 0.0K
15:13 298.60 298.60 298.60 298.60 0.1K
15:14 298.50 298.80 298.50 298.80 0.6K
15:15 298.60 298.60 298.60 298.60 0.2K
15:16 298.60 298.70 298.60 298.70 0.4K
15:17 298.70 298.70 298.60 298.60 0.1K
15:18 298.70 298.80 298.70 298.80 0.0K
15:19 298.50 298.70 298.50 298.60 1.3K
15:20 298.70 298.70 298.40 298.40 4.4K
15:21 298.60 298.60 298.40 298.40 3.4K
15:22 298.30 298.50 298.00 298.00 7.3K
15:23 298.30 298.30 298.10 298.10 0.9K
15:24 298.00 298.10 298.00 298.10 1.6K
15:25 298.10 298.10 298.10 298.10 4.0K
15:26 298.30 298.30 298.20 298.20 0.0K
15:27 298.30 298.30 298.00 298.00 2.1K
15:28 298.10 298.10 298.00 298.00 0.8K
15:29 298.00 298.10 298.00 298.10 2.0K
15:30 298.10 298.30 298.10 298.30 0.4K
15:31 298.30 298.30 298.30 298.30 0.4K
15:32 298.20 298.20 298.20 298.20 0.1K
15:33 298.10 298.10 298.10 298.10 0.0K
15:34 298.30 298.30 298.10 298.10 0.5K
15:35 298.20 298.20 298.10 298.10 0.1K
15:36 298.10 298.10 298.10 298.10 0.3K
15:37 298.10 298.10 298.10 298.10 0.2K
15:38 298.10 298.10 298.10 298.10 0.1K
15:39 298.10 298.10 298.10 298.10 0.4K
15:40 298.20 298.20 297.80 297.80 4.2K
15:41 297.80 297.80 297.70 297.80 2.8K
15:42 297.70 297.80 297.70 297.80 1.7K
15:43 297.80 297.80 297.80 297.80 0.4K
15:44 297.80 297.80 297.80 297.80 0.4K
15:45 297.70 297.80 297.70 297.80 0.9K
15:46 297.70 297.80 297.70 297.80 0.0K
15:47 297.70 297.80 297.70 297.80 0.0K
15:48 297.60 297.60 297.50 297.50 10.1K
15:49 297.00 297.20 297.00 297.20 23.0K
15:50 297.20 297.20 297.10 297.10 0.0K
15:51 297.20 297.20 297.20 297.20 1.6K
15:52 297.20 297.20 297.10 297.10 0.1K
15:53 297.10 297.10 296.50 296.50 23.7K
15:54 296.50 296.50 296.50 296.50 3.6K
15:55 296.50 296.60 296.40 296.60 3.4K
15:56 296.60 296.80 296.60 296.80 2.2K
15:57 296.80 296.80 296.70 296.70 0.3K
15:58 296.70 296.70 296.50 296.50 0.7K
15:59 296.60 296.60 296.40 296.60 1.1K
16:00 296.60 296.60 296.50 296.60 1.8K
16:01 296.60 297.10 296.60 297.00 18.4K
16:02 297.00 297.00 296.90 297.00 1.8K
16:03 297.00 297.00 296.70 296.70 4.0K
16:04 296.70 296.70 296.70 296.70 0.0K
16:05 296.90 296.90 296.90 296.90 0.0K
16:06 296.80 296.80 296.80 296.80 0.0K
16:07 296.80 296.90 296.80 296.90 0.3K
16:08 296.90 296.90 296.80 296.90 0.2K
16:09 297.00 297.00 296.80 297.00 0.0K
16:10 296.80 297.20 296.80 297.20 1.8K
16:11 297.20 297.20 297.10 297.10 0.1K
16:12 297.20 297.20 297.20 297.20 0.0K
16:13 297.20 297.20 297.20 297.20 0.5K
16:14 297.10 297.10 297.00 297.00 0.1K
16:15 297.00 297.10 297.00 297.10 0.0K
16:16 297.00 297.00 297.00 297.00 0.0K
16:17 296.90 297.10 296.90 297.10 0.0K
16:18 297.10 297.10 296.90 297.10 0.1K
16:19 297.10 297.10 297.10 297.10 0.0K
16:20 297.10 297.10 296.80 296.80 0.0K
16:21 296.90 296.90 296.90 296.90 2.5K
16:22 296.90 296.90 296.90 296.90 0.0K
16:23 296.90 296.90 296.80 296.80 0.0K
16:24 296.80 296.80 296.80 296.80 0.1K
16:25 296.90 296.90 296.80 296.80 0.0K
16:26 296.80 296.90 296.80 296.90 0.0K
16:29 296.90 296.90 296.90 296.90 0.1K
16:30 296.80 296.90 296.80 296.80 0.3K
16:31 296.80 296.80 296.80 296.80 0.7K
16:32 296.90 296.90 296.90 296.90 0.0K
16:33 296.90 297.10 296.90 297.10 7.5K
16:34 297.00 297.00 297.00 297.00 0.1K
16:35 296.80 297.00 296.80 296.80 1.5K
16:36 296.90 296.90 296.80 296.80 0.1K
16:37 296.80 296.80 296.50 296.50 5.5K
16:38 296.50 296.60 296.10 296.10 10.5K
16:39 296.20 296.30 296.10 296.10 4.9K
16:40 296.20 296.30 296.20 296.30 1.9K
16:41 296.30 296.30 296.30 296.30 1.7K
16:42 296.20 296.30 296.20 296.30 3.1K
16:43 296.30 296.40 296.30 296.40 1.5K
16:44 296.40 296.40 296.40 296.40 0.1K
16:45 296.40 296.50 296.40 296.50 0.0K
16:46 296.50 296.50 296.50 296.50 0.3K
16:47 296.50 296.60 296.50 296.60 3.6K
16:48 296.90 297.00 296.90 297.00 4.8K
16:49 297.00 297.00 296.90 296.90 0.0K
16:50 296.80 296.80 296.80 296.80 0.0K
16:51 296.70 296.80 296.70 296.80 0.3K
16:52 296.70 296.70 296.50 296.50 1.4K
16:53 296.70 296.70 296.60 296.60 0.0K
16:54 296.70 296.70 296.50 296.60 0.3K
16:55 296.40 296.60 296.40 296.60 0.6K
16:56 296.60 296.60 296.50 296.50 0.0K
16:57 296.60 296.60 296.50 296.50 0.1K
16:58 296.40 296.40 296.40 296.40 3.3K
16:59 296.50 296.70 296.50 296.70 0.9K
17:00 296.70 296.70 296.70 296.70 1.6K
17:01 296.60 297.00 296.60 297.00 4.7K
17:02 296.90 297.10 296.90 297.10 2.4K
17:03 297.10 297.20 297.00 297.20 0.2K
17:04 297.20 297.20 297.20 297.20 1.8K
17:05 297.00 297.20 297.00 297.10 0.0K
17:06 297.00 297.20 297.00 297.00 0.9K
17:07 297.00 297.10 296.90 296.90 0.1K
17:08 297.10 297.10 296.90 297.10 0.1K
17:09 297.10 297.10 296.90 297.00 0.1K
17:10 296.90 297.00 296.80 296.80 0.2K
17:11 296.80 296.80 296.70 296.70 0.0K
17:12 296.70 296.80 296.70 296.80 0.0K
17:13 296.70 296.80 296.70 296.80 1.0K
17:14 296.80 296.80 296.80 296.80 0.1K
17:15 296.80 296.80 296.80 296.80 0.0K
17:16 296.90 296.90 296.70 296.90 1.2K
17:17 297.00 297.20 297.00 297.20 0.8K
17:18 297.20 297.20 297.10 297.10 0.5K
17:19 297.10 297.20 297.10 297.20 0.8K
17:20 297.20 297.20 297.10 297.10 0.0K
17:21 297.20 297.20 297.10 297.10 0.0K
17:22 297.20 297.20 297.20 297.20 0.4K
17:23 297.20 297.20 297.10 297.20 0.1K
17:24 297.20 297.20 297.00 297.20 0.6K
17:25 297.20 297.20 297.20 297.20 0.6K
17:27 297.20 297.20 297.10 297.10 3.4K
17:29 297.10 297.10 297.10 297.10 0.0K
17:30 297.20 297.20 297.20 297.20 0.0K
17:31 297.10 297.10 296.90 296.90 1.2K
17:32 297.00 297.00 297.00 297.00 0.0K
17:33 297.00 297.00 297.00 297.00 1.4K
17:34 296.90 296.90 296.90 296.90 0.0K
17:35 297.00 297.00 296.80 296.80 0.0K
17:36 297.00 297.00 297.00 297.00 1.6K
17:37 297.00 297.00 297.00 297.00 0.6K
17:38 296.90 297.00 296.90 297.00 0.1K
17:39 297.00 297.00 296.90 297.00 0.2K
17:40 296.90 296.90 296.90 296.90 0.0K
17:41 297.00 297.00 296.90 297.00 0.2K
17:42 297.00 297.00 297.00 297.00 0.0K
17:43 296.90 297.00 296.90 297.00 0.0K
17:44 297.00 297.00 297.00 297.00 2.0K
17:45 296.80 296.80 296.80 296.80 0.2K
17:46 296.80 296.80 296.80 296.80 0.0K
17:47 296.90 296.90 296.80 296.90 0.1K
17:48 296.80 296.90 296.80 296.90 0.2K
17:49 296.90 296.90 296.90 296.90 0.2K
17:50 296.80 296.80 296.80 296.80 0.0K
17:51 296.80 296.80 296.70 296.70 0.8K
17:52 296.70 296.70 296.70 296.70 0.3K
17:53 296.80 296.80 296.80 296.80 0.3K
17:54 296.90 296.90 296.90 296.90 0.2K
17:55 296.90 296.90 296.80 296.90 0.4K
17:56 296.70 296.90 296.70 296.70 0.1K
17:57 296.80 296.80 296.50 296.60 4.2K
17:58 296.60 296.60 296.60 296.60 0.1K
17:59 296.60 296.60 296.60 296.60 0.1K
18:00 296.70 296.70 296.50 296.50 2.2K
18:01 296.50 296.50 296.40 296.40 0.2K
18:02 296.40 296.60 296.40 296.50 1.3K
18:03 296.50 296.70 296.50 296.60 1.2K
18:04 296.60 296.60 296.60 296.60 0.1K
18:05 296.40 296.40 295.80 295.80 10.7K
18:06 295.80 296.00 295.80 296.00 3.1K
18:07 295.90 295.90 295.70 295.90 10.7K
18:08 295.90 295.90 295.80 295.80 0.4K
18:09 295.80 295.80 295.70 295.70 1.1K
18:10 295.70 296.00 295.70 296.00 2.0K
18:11 296.00 296.00 296.00 296.00 0.3K
18:12 296.00 296.00 295.90 295.90 0.4K
18:13 295.50 295.50 295.20 295.20 22.7K
18:14 294.90 295.00 294.70 295.00 12.9K
18:15 295.10 295.10 294.50 294.50 3.8K
18:16 294.50 294.60 294.50 294.60 4.3K
18:17 294.70 294.70 294.60 294.70 2.3K
18:18 294.70 294.80 294.50 294.50 0.1K
18:19 294.60 294.80 294.60 294.80 1.2K
18:20 294.90 294.90 294.80 294.90 2.1K
18:21 294.90 295.20 294.90 295.20 10.6K
18:22 295.20 295.20 295.10 295.20 5.5K
18:23 295.20 295.20 295.10 295.10 0.6K
18:24 295.20 295.20 294.90 294.90 3.7K
18:25 294.90 294.90 294.80 294.80 0.1K
18:26 294.80 294.90 294.80 294.90 1.0K
18:27 295.00 295.00 294.90 295.00 4.9K
18:28 295.00 295.00 294.90 294.90 2.7K
18:29 294.90 294.90 294.90 294.90 1.2K
18:30 294.80 294.90 294.40 294.40 11.5K
18:31 294.20 294.20 294.10 294.10 3.9K
18:32 294.30 294.40 294.20 294.20 3.6K
18:33 294.20 294.40 294.20 294.40 5.4K
18:34 294.30 294.60 294.30 294.40 1.7K
18:35 294.60 294.70 294.40 294.60 0.8K
18:36 294.60 295.00 294.60 295.00 5.3K
18:37 295.00 295.10 294.90 295.10 1.5K
18:38 295.10 295.10 294.60 294.60 2.8K
18:39 294.90 294.90 294.80 294.80 0.1K
18:45 294.00 294.00 294.00 294.00 20.8K
18:46 294.00 294.00 294.00 294.00 0.0K
18:47 294.00 294.00 294.00 294.00 0.2K
18:48 294.00 294.00 294.00 294.00 0.0K
18:49 294.00 294.00 294.00 294.00 1.8K
19:02 294.40 294.50 294.20 294.20 4.0K
19:03 294.20 294.50 294.20 294.50 1.3K
19:04 294.60 294.60 294.60 294.60 2.4K
19:05 294.30 294.30 293.60 293.60 9.1K
19:06 293.70 293.90 293.70 293.90 48.6K
19:07 293.90 294.00 293.70 293.70 6.1K
19:08 293.80 293.90 293.80 293.90 1.9K
19:09 294.20 294.30 294.20 294.20 1.1K
19:10 294.20 294.20 294.10 294.10 0.8K
19:11 294.00 294.10 294.00 294.10 0.0K
19:12 294.00 294.10 294.00 294.00 1.3K
19:13 293.70 293.90 293.70 293.70 4.2K
19:14 294.00 294.00 293.80 293.80 0.7K
19:15 293.80 294.00 293.80 294.00 0.8K
19:16 294.00 294.10 293.90 294.10 3.9K
19:17 294.10 294.40 294.10 294.20 1.7K
19:18 294.40 294.40 293.90 294.00 1.1K
19:19 294.10 294.10 293.70 293.70 1.5K
19:20 293.80 293.80 293.50 293.60 1.0K
19:21 293.50 293.50 293.20 293.20 2.8K
19:22 292.80 293.10 292.80 293.10 7.5K
19:23 293.10 293.10 292.70 292.70 2.1K
19:24 292.70 292.80 292.70 292.80 0.1K
19:25 292.80 292.90 292.80 292.80 1.3K
19:26 293.10 293.20 293.00 293.10 5.8K
19:27 293.20 293.20 293.00 293.00 4.4K
19:28 293.10 293.10 293.00 293.10 0.1K
19:29 293.10 293.10 293.00 293.10 0.4K
19:30 293.20 293.20 293.10 293.10 0.2K
19:31 293.20 293.50 293.20 293.50 4.4K
19:32 293.50 293.50 293.50 293.50 0.1K
19:33 293.60 293.60 293.60 293.60 0.3K
19:34 293.40 293.50 293.20 293.40 0.5K
19:35 293.20 293.50 293.20 293.50 0.3K
19:36 293.40 293.50 293.40 293.50 0.3K
19:37 293.30 293.40 293.20 293.40 0.4K
19:38 293.40 293.40 293.20 293.40 0.1K
19:39 293.20 293.40 293.20 293.40 0.0K
19:40 293.40 293.40 293.20 293.30 1.7K
19:41 293.40 293.40 293.40 293.40 1.6K
19:42 293.30 293.30 293.30 293.30 0.0K
19:43 293.30 293.30 293.30 293.30 1.2K
19:44 293.10 293.40 293.10 293.20 2.9K
19:45 293.20 293.40 293.10 293.10 3.0K
19:46 293.30 293.30 293.00 293.30 1.2K
19:47 293.30 293.30 293.30 293.30 0.0K
19:48 293.20 293.20 293.00 293.00 0.1K
19:49 293.00 293.10 293.00 293.00 0.2K
19:50 293.00 293.00 292.70 292.70 0.7K
19:51 292.50 292.50 292.40 292.40 4.7K
19:52 292.30 292.80 292.30 292.70 7.6K
19:53 292.90 293.00 292.90 292.90 2.1K
19:54 293.10 293.10 292.90 293.10 1.3K
19:55 293.10 293.10 292.90 292.90 0.1K
19:56 293.10 293.10 293.10 293.10 0.3K
19:57 293.30 293.30 293.20 293.30 4.1K
19:58 293.40 293.50 293.30 293.50 1.1K
19:59 293.50 293.70 293.50 293.70 1.4K
20:00 293.80 293.80 293.80 293.80 2.1K
20:01 293.50 293.60 293.50 293.60 1.7K
20:02 293.50 293.50 293.50 293.50 0.8K
20:03 293.60 293.60 293.60 293.60 0.3K
20:04 293.60 293.70 293.60 293.70 2.8K
20:05 293.70 293.80 293.60 293.60 0.2K
20:06 293.60 293.60 293.60 293.60 0.1K
20:07 293.70 293.70 293.40 293.40 0.4K
20:08 293.50 293.50 293.50 293.50 0.6K
20:09 293.20 293.20 293.20 293.20 1.1K
20:10 293.20 293.40 293.20 293.40 1.4K
20:11 293.20 293.20 293.20 293.20 0.1K
20:12 293.20 293.40 293.20 293.40 2.0K
20:13 293.40 293.40 293.30 293.40 0.4K
20:14 293.50 293.50 293.50 293.50 1.4K
20:15 293.50 293.60 293.50 293.50 1.0K
20:16 293.50 293.50 293.40 293.40 0.0K
20:17 293.40 293.40 293.40 293.40 0.2K
20:18 293.60 293.60 293.40 293.40 0.2K
20:19 293.40 293.60 293.40 293.60 2.2K
20:20 293.60 293.60 293.40 293.60 0.4K
20:21 293.70 293.70 293.70 293.70 1.0K
20:22 293.60 293.60 293.30 293.30 7.6K
20:23 293.30 293.30 293.30 293.30 0.1K
20:24 293.50 293.60 293.50 293.60 2.1K
20:25 293.50 293.50 293.30 293.30 0.3K
20:26 293.40 293.40 293.30 293.30 0.0K
20:27 293.50 293.50 293.00 293.00 11.4K
20:28 293.00 293.00 292.90 292.90 4.3K
20:29 293.00 293.00 292.80 293.00 0.5K
20:30 293.00 293.10 293.00 293.00 1.0K
20:31 293.00 293.10 293.00 293.10 0.6K
20:32 293.20 293.20 293.20 293.20 0.0K
20:33 293.10 293.20 293.10 293.20 0.8K
20:34 293.20 293.30 293.20 293.30 0.0K
20:35 293.40 293.40 293.20 293.20 0.0K
20:36 293.20 293.30 293.20 293.30 1.0K
20:37 293.30 293.30 293.30 293.30 0.0K
20:38 293.30 293.30 293.30 293.30 0.0K
20:40 293.50 293.50 293.50 293.50 1.2K
20:41 293.70 293.70 293.70 293.70 3.0K
20:42 293.60 293.70 293.50 293.70 0.0K
20:43 293.60 293.70 293.60 293.60 1.0K
20:44 293.70 293.70 293.70 293.70 0.1K
20:45 293.50 293.70 293.50 293.70 0.0K
20:46 293.80 293.80 293.80 293.80 0.2K
20:47 293.50 293.60 293.50 293.60 0.0K
20:48 293.60 293.60 293.40 293.40 0.4K
20:49 293.40 293.40 293.30 293.40 0.0K
20:50 293.40 293.40 293.30 293.30 0.1K
20:51 293.40 293.40 293.40 293.40 0.0K
20:52 293.40 293.40 293.40 293.40 0.1K
20:53 293.40 293.40 293.30 293.30 3.0K
20:54 293.40 293.40 293.40 293.40 0.0K
20:55 293.40 293.40 293.30 293.40 0.0K
20:56 293.40 293.40 293.40 293.40 0.5K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 283.70 283.70 271.30 277.60 4.1M
2025-09-29 297.10 298.80 278.70 282.20 4.5M
2025-09-28 297.10 298.80 294.30 294.90 0.2M
2025-09-27 297.10 298.10 296.20 297.10 0.1M
2025-09-26 294.40 298.90 290.40 296.90 2.2M
2025-09-25 297.40 299.70 292.20 293.00 1.5M
2025-09-24 293.50 298.70 288.50 296.80 2.6M
2025-09-23 298.00 304.10 290.30 291.80 4.7M
2025-09-22 302.20 303.90 290.00 296.70 4.4M
2025-09-19 303.00 306.20 300.10 303.80 0.0M
2025-09-18 306.20 310.60 302.80 303.40 2.9M
2025-09-17 310.70 311.90 304.80 306.80 3.8M
2025-09-16 310.10 315.80 307.20 310.70 2.6M
2025-09-15 318.20 318.30 308.00 309.70 3.2M
2025-09-14 318.20 317.70 312.80 317.40 0.6M
2025-09-13 318.20 318.20 314.50 314.70 0.2M
2025-09-12 326.40 331.50 315.10 317.80 5.2M
2025-09-11 325.00 328.70 321.30 326.30 2.9M
2025-09-10 330.80 331.00 324.70 325.60 2.5M
2025-09-09 334.30 337.00 327.50 330.80 2.6M
2025-09-08 330.00 335.70 328.60 333.30 1.8M
2025-09-07 330.00 332.00 329.00 331.10 0.2M
2025-09-06 330.00 331.80 328.80 329.00 0.1M
2025-09-05 332.00 332.00 327.20 329.70 1.8M
2025-09-04 335.50 336.80 327.70 331.10 2.4M
2025-09-03 329.30 336.40 324.80 335.30 2.7M
2025-09-02 334.00 334.00 323.70 329.30 3.3M
2025-09-01 336.90 343.60 331.60 333.10 2.9M
2025-08-31 336.90 339.50 337.70 338.50 0.2M
2025-08-30 336.90 340.10 336.40 338.20 0.2M
2025-08-29 340.10 342.10 333.90 337.50 1.5M
2025-08-28 345.70 346.70 338.00 339.90 2.1M
2025-08-27 340.00 346.90 339.00 345.80 4.0M
2025-08-26 333.90 339.40 332.20 339.10 2.3M
2025-08-25 338.00 342.00 330.60 330.80 1.9M
2025-08-24 338.00 341.10 338.50 339.10 0.2M
2025-08-23 338.00 342.00 337.40 340.00 0.2M
2025-08-22 336.00 339.60 332.00 338.40 1.5M
2025-08-21 343.00 346.00 334.30 334.80 3.2M
2025-08-20 347.50 349.90 343.00 343.00 1.9M
2025-08-19 347.50 352.00 345.00 346.50 2.9M
2025-08-18 347.00 349.00 340.70 347.10 3.8M
2025-08-17 347.00 345.60 341.70 342.00 1.1M
2025-08-16 347.00 347.00 341.30 345.00 0.8M
2025-08-15 349.50 352.90 347.90 350.20 3.0M
2025-08-14 352.20 353.40 346.40 349.00 4.7M
2025-08-13 358.40 366.50 350.60 352.70 17.2M
2025-08-12 340.40 357.80 339.10 357.40 10.4M
2025-08-11 337.10 342.50 336.30 340.40 4.5M
2025-08-08 333.00 336.00 328.20 334.60 3.3M
2025-08-07 330.90 334.40 327.50 331.80 4.6M
2025-08-06 328.70 334.90 323.30 330.90 4.8M
2025-08-05 330.60 333.50 325.00 328.00 3.4M
2025-08-04 328.50 332.20 326.80 330.60 3.4M
2025-08-01 323.90 332.00 323.90 327.30 4.3M
2025-07-31 325.50 328.40 320.80 323.90 3.2M
2025-07-30 314.20 327.00 311.90 325.60 10.1M
2025-07-29 316.50 319.00 311.40 314.70 5.4M
2025-07-28 325.30 328.70 315.30 317.20 9.5M
2025-07-27 325.30 324.60 320.80 322.90 0.7M
2025-07-26 325.30 326.80 323.20 324.30 0.3M
2025-07-25 334.60 335.20 322.50 325.40 7.1M
2025-07-24 331.20 335.80 330.10 334.00 3.6M
2025-07-23 336.00 337.70 330.60 332.00 5.9M
2025-07-22 337.90 343.60 332.90 335.80 11.9M
2025-07-21 327.40 339.00 327.40 337.40 12.9M
2025-07-20 327.40 332.00 328.80 328.90 1.5M
2025-07-19 327.40 332.20 327.40 329.70 1.2M
2025-07-18 322.60 329.90 321.50 327.40 8.5M
2025-07-17 329.00 331.50 318.30 322.60 7.1M
2025-07-16 331.50 332.70 327.30 329.00 6.1M
2025-07-15 323.90 333.70 320.80 331.00 13.9M
2025-07-14 320.50 325.80 307.50 324.20 17.3M
2025-07-13 320.50 323.50 317.10 318.20 2.3M
2025-07-12 320.50 325.60 320.30 323.30 1.1M
2025-07-11 319.70 327.20 310.60 321.80 24.8M
2025-07-10 303.30 321.00 298.70 319.40 20.3M
2025-07-09 285.10 303.50 285.10 302.90 14.4M
2025-07-08 283.10 295.70 279.50 285.00 7.1M
2025-07-07 290.00 290.00 280.10 284.20 4.2M
2025-07-06 290.00 288.60 286.10 287.40 0.3M
2025-07-05 290.00 290.00 288.30 288.50 0.1M
2025-07-04 293.00 294.70 286.20 289.70 4.1M
2025-07-03 288.70 298.40 283.20 293.00 8.5M
2025-07-02 281.90 290.00 280.20 288.80 5.9M
2025-07-01 280.00 286.70 278.00 281.70 7.0M
2025-06-30 268.40 282.00 267.80 280.00 5.9M
2025-06-29 268.40 270.50 268.10 269.10 0.3M
2025-06-28 268.40 269.00 267.90 268.70 0.1M
2025-06-27 268.70 270.10 263.80 268.10 3.0M
2025-06-26 268.10 273.50 267.20 269.00 3.6M
2025-06-25 270.60 274.60 266.30 268.70 5.9M
2025-06-24 253.00 271.70 251.30 271.00 6.6M
2025-06-23 258.00 261.10 252.90 253.40 2.5M
2025-06-20 264.90 266.50 255.30 258.10 3.0M
2025-06-19 266.50 269.40 262.90 264.60 2.0M
2025-06-18 262.80 272.70 262.80 266.80 5.6M
2025-06-17 256.60 264.40 255.10 262.70 2.7M
2025-06-16 258.10 263.70 256.20 256.60 2.4M
2025-06-15 258.10 261.00 258.20 260.10 0.3M
2025-06-14 258.10 260.00 258.10 259.60 0.1M
2025-06-13 261.10 262.90 256.70 257.60 1.7M
2025-06-11 271.40 274.90 256.60 258.50 6.0M
2025-06-10 273.00 278.40 270.00 271.40 3.4M
2025-06-09 274.00 277.00 267.80 272.70 3.8M
2025-06-08 274.00 276.70 272.40 272.40 0.3M
2025-06-07 274.00 276.00 274.00 275.80 0.1M
2025-06-06 287.20 294.40 272.00 273.70 7.4M
2025-06-05 282.00 291.60 281.50 284.80 4.7M
2025-06-04 278.00 285.10 274.00 281.90 6.5M
2025-06-03 262.00 278.90 260.90 278.00 4.5M
2025-06-02 261.30 263.40 251.40 262.40 2.8M
2025-06-01 261.30 261.50 253.00 253.00 0.7M
2025-05-31 261.30 262.00 261.10 261.50 0.1M
2025-05-30 256.00 263.70 255.10 260.80 1.7M
2025-05-29 262.40 262.90 256.80 257.10 2.4M
2025-05-28 257.20 262.80 253.30 262.40 6.5M
2025-05-27 240.40 258.00 235.40 256.70 8.7M
2025-05-26 249.50 249.90 235.60 241.70 3.4M
2025-05-23 251.80 254.20 249.50 250.00 0.7M
2025-05-22 254.00 256.00 249.00 251.80 1.2M
2025-05-21 257.70 259.00 252.10 253.90 0.9M
2025-05-20 260.90 262.10 256.00 257.70 1.2M
2025-05-19 257.90 266.00 257.90 260.30 1.5M
2025-05-18 257.90 265.90 263.30 265.00 0.4M
2025-05-17 257.90 263.60 257.90 263.50 0.2M
2025-05-16 257.80 265.20 251.20 258.80 2.1M
2025-05-15 260.00 263.30 254.50 257.80 1.7M
2025-05-14 264.70 269.50 259.80 260.40 1.6M
2025-05-13 267.50 270.60 259.60 264.20 2.7M
2025-05-12 256.80 269.70 256.00 267.60 3.8M
2025-05-08 257.30 264.30 256.00 256.80 1.6M
2025-05-07 257.40 262.70 254.90 255.90 2.9M
2025-05-06 253.00 265.30 244.00 257.00 4.8M
2025-05-05 253.40 257.70 241.30 252.70 5.3M
2025-05-02 267.10 267.10 252.30 252.60 1.6M
2025-04-30 263.00 268.80 257.50 268.40 2.7M
2025-04-29 272.80 272.80 262.70 263.80 2.8M
2025-04-28 284.00 286.70 270.80 272.90 5.1M
2025-04-25 273.70 287.40 273.00 283.60 10.6M
2025-04-24 272.80 278.50 268.50 272.80 4.0M
2025-04-23 275.50 276.60 265.10 272.50 4.7M
2025-04-22 255.70 275.50 255.30 274.40 7.2M
2025-04-21 250.00 256.00 249.60 255.30 1.3M
2025-04-18 252.00 253.10 246.60 248.30 1.6M
2025-04-17 252.00 255.80 248.10 254.10 2.1M
2025-04-16 246.70 256.20 240.30 251.90 3.9M
2025-04-15 250.00 251.30 245.00 246.70 1.6M
2025-04-14 253.00 257.50 247.30 250.10 2.2M
2025-04-11 247.80 256.70 247.00 252.10 2.7M
2025-04-10 253.30 254.50 240.60 247.90 3.0M
2025-04-09 241.00 252.00 230.60 251.70 5.8M
2025-04-08 258.70 262.50 241.00 241.00 4.6M
2025-04-07 262.30 268.70 233.50 257.10 13.5M
2025-04-04 280.80 283.30 263.00 263.40 3.8M
2025-04-03 281.70 286.20 271.40 279.10 3.0M
2025-04-02 275.00 284.60 273.50 281.70 3.4M
2025-04-01 282.00 291.70 273.30 274.50 5.7M
2025-03-31 280.00 285.20 266.20 282.00 4.8M
2025-03-28 282.00 289.60 277.80 280.40 6.0M
2025-03-27 287.50 287.50 275.20 282.00 4.7M
2025-03-26 291.90 293.60 286.00 286.10 2.5M
2025-03-25 284.60 292.90 283.10 291.80 5.6M
2025-03-24 294.00 294.70 284.20 284.50 6.5M
2025-03-21 300.60 301.50 290.40 294.40 21.8M
2025-03-20 328.50 333.40 298.60 301.50 36.9M
2025-03-19 326.60 332.20 322.20 328.10 2.8M
2025-03-18 335.00 337.50 325.50 326.80 3.1M
2025-03-17 328.60 336.00 326.10 334.00 2.8M
2025-03-14 321.40 328.20 317.50 327.90 2.7M
2025-03-13 321.80 324.20 312.70 322.60 3.6M
2025-03-12 327.00 327.40 317.20 321.80 2.6M
2025-03-11 327.40 330.70 322.40 327.00 2.4M
2025-03-10 330.40 333.40 326.60 326.90 1.4M
2025-03-07 334.00 338.20 323.80 330.30 3.0M
2025-03-06 334.40 338.70 329.60 332.10 2.9M
2025-03-05 337.00 343.30 328.80 333.40 5.2M
2025-03-04 321.20 339.40 321.10 336.80 7.2M
2025-03-03 333.90 336.70 320.30 321.20 4.1M
2025-02-28 330.10 336.00 322.80 333.60 6.3M
2025-02-27 336.60 339.90 328.40 330.80 4.7M
2025-02-26 353.10 358.80 332.90 334.90 12.5M
2025-02-25 340.40 356.40 336.70 353.10 7.5M
2025-02-24 329.60 340.80 329.50 340.20 5.8M
2025-02-21 330.00 333.00 325.00 329.60 2.6M
2025-02-20 327.60 335.80 325.40 330.00 4.9M
2025-02-19 322.90 330.00 316.10 327.40 4.7M
2025-02-18 335.90 337.50 319.30 322.40 6.1M
2025-02-17 323.60 335.10 322.00 334.20 6.8M
2025-02-14 347.00 350.00 310.20 319.00 10.0M
2025-02-13 332.40 345.20 320.40 325.80 11.3M
2025-02-12 317.60 334.50 311.00 329.00 14.5M
2025-02-11 307.50 318.10 304.60 317.40 7.3M
2025-02-10 304.70 314.10 303.30 307.70 10.6M
2025-02-07 312.00 316.00 298.20 303.00 7.3M
2025-02-06 317.60 319.60 312.00 312.00 5.9M
2025-02-05 308.30 319.00 299.60 316.00 14.0M
2025-02-04 320.60 325.90 307.00 307.70 11.1M
2025-02-03 335.00 335.00 318.60 322.40 9.1M
2025-01-31 341.00 347.20 332.40 335.00 5.3M
2025-01-30 339.00 343.40 336.00 341.00 3.9M
2025-01-29 342.00 350.60 338.00 339.00 5.2M
2025-01-28 338.40 344.60 333.00 342.00 5.9M
2025-01-27 350.20 352.80 337.60 339.60 5.4M
2025-01-24 354.00 359.20 345.60 350.20 6.9M
2025-01-23 346.00 354.00 342.00 353.40 5.1M
2025-01-22 338.60 356.40 335.00 346.60 15.6M
2025-01-21 343.00 345.20 331.60 338.20 8.7M
2025-01-20 354.00 361.60 340.40 342.60 13.3M
2025-01-17 339.00 353.60 333.60 350.80 13.1M
2025-01-16 338.60 342.40 332.20 337.60 17.5M
2025-01-15 311.40 339.00 310.60 338.60 40.9M
2025-01-14 305.00 311.80 302.40 309.60 3.1M
2025-01-13 313.00 318.40 301.00 305.00 5.1M
2025-01-10 301.00 312.20 294.60 310.40 5.5M
2025-01-09 312.60 313.80 297.00 298.60 3.7M
2025-01-08 303.00 313.60 299.00 312.60 2.6M
2025-01-06 300.40 303.80 294.40 300.20 2.5M
2025-01-03 316.00 317.20 302.20 303.40 3.2M