Xtrackers MSCI EAFE Hedged Equity ETF

DBEF
🏛️ usa →
46.23
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 46.17 46.17 46.17 46.17 7.3K
09:32 46.19 46.19 46.19 46.19 1.2K
09:33 46.20 46.20 46.20 46.20 0.2K
09:34 46.21 46.21 46.21 46.21 0.1K
09:35 46.19 46.21 46.19 46.21 0.9K
09:36 46.20 46.20 46.19 46.19 1.1K
09:38 46.18 46.18 46.18 46.18 2.1K
09:39 46.19 46.19 46.19 46.19 0.4K
09:40 46.20 46.21 46.19 46.19 7.9K
09:41 46.20 46.21 46.20 46.21 1.4K
09:44 46.22 46.23 46.22 46.23 0.9K
09:45 46.21 46.21 46.21 46.21 0.7K
09:46 46.23 46.23 46.23 46.23 1.0K
09:47 46.24 46.24 46.24 46.24 0.5K
09:49 46.25 46.25 46.25 46.25 1.4K
09:50 46.24 46.24 46.24 46.24 1.4K
09:51 46.22 46.23 46.22 46.23 0.9K
09:52 46.24 46.24 46.23 46.23 0.6K
09:53 46.25 46.25 46.24 46.24 2.1K
09:55 46.24 46.24 46.23 46.23 1.6K
09:56 46.22 46.23 46.22 46.23 1.9K
09:57 46.23 46.23 46.23 46.23 2.0K
10:00 46.26 46.26 46.26 46.25 1.0K
10:02 46.23 46.23 46.23 46.23 0.3K
10:03 46.22 46.22 46.22 46.22 0.4K
10:04 46.22 46.22 46.22 46.22 0.3K
10:06 46.21 46.21 46.20 46.20 1.5K
10:07 46.19 46.19 46.18 46.18 2.5K
10:09 46.18 46.19 46.18 46.19 5.0K
10:10 46.19 46.19 46.19 46.19 1.2K
10:12 46.18 46.19 46.18 46.19 1.0K
10:13 46.18 46.18 46.17 46.17 1.0K
10:14 46.17 46.17 46.17 46.17 0.7K
10:17 46.19 46.19 46.18 46.18 1.9K
10:19 46.17 46.17 46.17 46.17 0.1K
10:20 46.17 46.17 46.17 46.17 1.7K
10:21 46.16 46.16 46.16 46.16 0.2K
10:22 46.16 46.16 46.16 46.16 0.1K
10:23 46.16 46.16 46.16 46.16 1.6K
10:24 46.15 46.15 46.15 46.15 0.3K
10:25 46.14 46.14 46.12 46.12 1.1K
10:27 46.12 46.12 46.12 46.12 1.2K
10:28 46.12 46.12 46.12 46.12 0.5K
10:29 46.13 46.14 46.13 46.14 1.5K
10:30 46.14 46.14 46.13 46.13 4.3K
10:31 46.12 46.12 46.12 46.12 0.7K
10:32 46.13 46.13 46.13 46.13 0.4K
10:33 46.13 46.13 46.13 46.13 1.8K
10:34 46.12 46.12 46.12 46.12 1.1K
10:36 46.13 46.13 46.13 46.13 0.2K
10:38 46.12 46.12 46.12 46.12 0.6K
10:39 46.14 46.14 46.14 46.14 0.1K
10:40 46.15 46.15 46.15 46.15 0.4K
10:41 46.14 46.14 46.14 46.14 0.3K
10:43 46.15 46.15 46.14 46.14 0.6K
10:44 46.15 46.15 46.15 46.15 0.5K
10:47 46.14 46.14 46.14 46.14 0.4K
10:48 46.14 46.14 46.13 46.13 3.0K
10:50 46.13 46.13 46.13 46.13 7.3K
10:51 46.13 46.13 46.13 46.13 0.8K
10:52 46.14 46.14 46.14 46.14 0.2K
10:53 46.13 46.13 46.13 46.13 0.9K
10:54 46.14 46.14 46.14 46.14 1.9K
10:55 46.14 46.14 46.14 46.14 0.5K
10:56 46.14 46.14 46.14 46.14 0.6K
10:58 46.14 46.14 46.14 46.14 0.8K
11:03 46.13 46.13 46.13 46.13 0.5K
11:04 46.13 46.13 46.13 46.13 0.3K
11:05 46.13 46.13 46.13 46.13 0.1K
11:06 46.13 46.14 46.13 46.13 3.3K
11:07 46.14 46.14 46.14 46.14 0.2K
11:08 46.14 46.14 46.14 46.14 0.4K
11:09 46.14 46.14 46.14 46.14 0.7K
11:11 46.13 46.13 46.13 46.13 0.8K
11:12 46.12 46.12 46.12 46.12 0.1K
11:14 46.12 46.12 46.12 46.12 0.2K
11:15 46.11 46.11 46.11 46.11 0.1K
11:16 46.13 46.13 46.13 46.13 0.1K
11:17 46.13 46.13 46.13 46.13 0.4K
11:18 46.14 46.14 46.14 46.14 0.2K
11:19 46.14 46.16 46.14 46.16 1.1K
11:22 46.14 46.14 46.14 46.14 3.1K
11:23 46.15 46.15 46.15 46.15 0.1K
11:24 46.15 46.15 46.14 46.14 0.9K
11:27 46.15 46.15 46.15 46.15 1.3K
11:28 46.16 46.16 46.16 46.16 1.1K
11:30 46.17 46.17 46.17 46.17 0.3K
11:32 46.17 46.17 46.17 46.17 1.1K
11:33 46.19 46.19 46.19 46.19 2.8K
11:37 46.18 46.18 46.18 46.18 0.1K
11:39 46.17 46.17 46.17 46.17 0.2K
11:40 46.17 46.17 46.17 46.17 0.2K
11:41 46.18 46.18 46.18 46.18 0.2K
11:42 46.18 46.18 46.17 46.17 3.4K
11:43 46.19 46.19 46.19 46.19 0.2K
11:44 46.19 46.19 46.19 46.19 0.4K
11:46 46.19 46.19 46.19 46.19 0.2K
11:47 46.19 46.19 46.19 46.19 0.3K
11:51 46.16 46.17 46.16 46.17 2.6K
11:52 46.17 46.17 46.17 46.17 1.5K
11:55 46.17 46.17 46.17 46.17 0.5K
11:56 46.17 46.17 46.17 46.17 0.4K
11:58 46.17 46.17 46.16 46.16 1.1K
12:03 46.15 46.15 46.15 46.15 0.4K
12:05 46.15 46.15 46.15 46.15 1.4K
12:06 46.15 46.16 46.15 46.16 0.7K
12:07 46.14 46.14 46.14 46.14 0.6K
12:10 46.15 46.15 46.15 46.15 0.7K
12:13 46.15 46.15 46.14 46.15 0.9K
12:15 46.17 46.17 46.17 46.17 0.5K
12:17 46.16 46.16 46.16 46.17 0.4K
12:18 46.17 46.17 46.17 46.17 0.4K
12:19 46.17 46.17 46.17 46.17 0.2K
12:20 46.18 46.18 46.18 46.18 0.1K
12:21 46.19 46.20 46.19 46.20 1.8K
12:23 46.20 46.20 46.20 46.20 0.3K
12:24 46.20 46.20 46.20 46.20 0.1K
12:25 46.21 46.21 46.21 46.21 0.4K
12:28 46.20 46.20 46.20 46.20 1.8K
12:32 46.21 46.21 46.21 46.21 0.4K
12:33 46.20 46.20 46.20 46.20 0.4K
12:34 46.21 46.21 46.21 46.21 1.0K
12:39 46.21 46.21 46.21 46.21 0.3K
12:41 46.21 46.21 46.21 46.21 0.7K
12:43 46.22 46.22 46.22 46.22 0.1K
12:44 46.21 46.21 46.21 46.21 0.6K
12:45 46.22 46.22 46.22 46.22 0.5K
12:46 46.22 46.22 46.22 46.22 0.5K
12:48 46.22 46.23 46.22 46.23 1.0K
12:50 46.23 46.23 46.23 46.23 1.1K
12:51 46.23 46.23 46.23 46.23 2.3K
12:55 46.24 46.24 46.24 46.24 0.7K
12:56 46.24 46.24 46.23 46.23 0.6K
12:57 46.23 46.23 46.23 46.23 0.3K
12:58 46.24 46.24 46.24 46.24 0.4K
12:59 46.25 46.25 46.25 46.25 0.3K
13:02 46.25 46.25 46.25 46.25 1.9K
13:03 46.25 46.25 46.25 46.25 0.3K
13:04 46.25 46.25 46.24 46.24 0.9K
13:07 46.24 46.24 46.24 46.24 0.1K
13:08 46.24 46.24 46.24 46.24 0.7K
13:10 46.24 46.24 46.24 46.24 0.5K
13:11 46.24 46.24 46.24 46.24 0.6K
13:12 46.24 46.24 46.24 46.24 0.7K
13:13 46.24 46.24 46.24 46.24 0.4K
13:15 46.24 46.24 46.24 46.24 0.3K
13:16 46.24 46.24 46.24 46.24 0.6K
13:17 46.24 46.24 46.24 46.24 1.3K
13:18 46.23 46.23 46.23 46.23 0.2K
13:20 46.23 46.23 46.23 46.23 0.8K
13:21 46.22 46.22 46.22 46.22 0.1K
13:22 46.23 46.23 46.23 46.23 0.4K
13:24 46.23 46.23 46.22 46.23 2.6K
13:25 46.24 46.24 46.24 46.24 2.2K
13:26 46.24 46.24 46.24 46.24 0.2K
13:27 46.24 46.24 46.24 46.24 4.7K
13:28 46.23 46.23 46.23 46.23 1.0K
13:29 46.23 46.23 46.23 46.23 0.4K
13:32 46.24 46.24 46.23 46.23 0.7K
13:33 46.23 46.23 46.23 46.23 1.1K
13:34 46.23 46.23 46.23 46.23 0.4K
13:35 46.23 46.23 46.23 46.23 0.1K
13:36 46.22 46.22 46.22 46.22 2.2K
13:37 46.23 46.23 46.23 46.23 0.8K
13:39 46.23 46.23 46.23 46.23 0.3K
13:40 46.23 46.23 46.23 46.23 3.2K
13:41 46.23 46.23 46.23 46.23 0.2K
13:42 46.23 46.23 46.23 46.23 0.6K
13:43 46.24 46.24 46.24 46.24 0.3K
13:45 46.24 46.24 46.24 46.24 2.1K
13:46 46.23 46.23 46.23 46.23 0.2K
13:47 46.23 46.23 46.22 46.22 1.1K
13:48 46.23 46.23 46.22 46.22 3.3K
13:49 46.23 46.23 46.23 46.23 0.5K
13:50 46.23 46.23 46.23 46.23 0.5K
13:54 46.22 46.22 46.22 46.22 1.2K
13:55 46.22 46.22 46.22 46.22 0.5K
13:56 46.20 46.21 46.20 46.21 0.7K
13:57 46.21 46.21 46.21 46.21 0.2K
13:58 46.22 46.22 46.22 46.22 1.6K
13:59 46.23 46.23 46.23 46.23 1.2K
14:00 46.23 46.23 46.23 46.23 1.0K
14:04 46.23 46.23 46.23 46.23 0.4K
14:05 46.22 46.22 46.22 46.22 11.0K
14:08 46.21 46.21 46.21 46.21 0.6K
14:10 46.21 46.21 46.21 46.21 2.9K
14:11 46.21 46.21 46.21 46.21 1.7K
14:12 46.22 46.22 46.21 46.21 17.5K
14:14 46.22 46.22 46.22 46.22 3.2K
14:15 46.22 46.22 46.22 46.22 0.2K
14:18 46.23 46.24 46.23 46.23 2.2K
14:19 46.24 46.24 46.23 46.23 0.9K
14:21 46.23 46.23 46.23 46.23 1.2K
14:23 46.24 46.24 46.23 46.24 0.6K
14:24 46.23 46.24 46.23 46.24 1.6K
14:26 46.25 46.25 46.25 46.25 0.7K
14:27 46.24 46.24 46.24 46.24 5.0K
14:30 46.24 46.24 46.24 46.24 0.5K
14:31 46.25 46.25 46.25 46.25 11.8K
14:32 46.25 46.25 46.25 46.25 0.4K
14:33 46.25 46.25 46.25 46.25 0.2K
14:35 46.25 46.25 46.25 46.25 0.2K
14:37 46.25 46.25 46.25 46.25 0.5K
14:38 46.24 46.25 46.24 46.25 0.4K
14:39 46.24 46.24 46.24 46.24 0.7K
14:41 46.23 46.24 46.23 46.24 1.5K
14:44 46.24 46.24 46.24 46.24 0.4K
14:45 46.23 46.23 46.23 46.23 0.7K
14:46 46.24 46.24 46.23 46.23 0.8K
14:47 46.24 46.24 46.24 46.24 0.8K
14:48 46.25 46.25 46.24 46.24 1.3K
14:50 46.23 46.23 46.23 46.23 3.8K
14:51 46.24 46.24 46.24 46.24 0.4K
14:52 46.24 46.24 46.24 46.24 0.5K
14:54 46.24 46.25 46.24 46.25 1.8K
14:57 46.24 46.24 46.24 46.24 0.8K
15:00 46.24 46.25 46.24 46.24 1.8K
15:01 46.24 46.24 46.24 46.24 0.6K
15:02 46.24 46.24 46.24 46.24 0.4K
15:04 46.24 46.24 46.24 46.24 1.8K
15:05 46.24 46.24 46.24 46.24 1.8K
15:06 46.25 46.25 46.25 46.25 4.3K
15:07 46.24 46.24 46.24 46.24 1.5K
15:08 46.24 46.24 46.24 46.24 0.1K
15:10 46.24 46.24 46.24 46.24 0.6K
15:11 46.23 46.23 46.23 46.23 1.1K
15:12 46.23 46.23 46.23 46.23 3.6K
15:15 46.23 46.23 46.23 46.23 0.9K
15:16 46.23 46.23 46.23 46.23 0.2K
15:17 46.24 46.24 46.24 46.24 0.9K
15:19 46.24 46.24 46.24 46.24 1.3K
15:20 46.24 46.24 46.23 46.23 6.6K
15:22 46.24 46.24 46.24 46.24 2.2K
15:23 46.24 46.24 46.24 46.24 1.6K
15:24 46.24 46.24 46.24 46.24 2.3K
15:27 46.24 46.24 46.24 46.24 1.0K
15:28 46.24 46.24 46.24 46.24 0.9K
15:29 46.24 46.24 46.24 46.24 0.2K
15:30 46.23 46.23 46.23 46.23 0.3K
15:31 46.23 46.23 46.23 46.23 2.3K
15:32 46.23 46.23 46.23 46.23 4.9K
15:33 46.23 46.24 46.23 46.24 0.9K
15:34 46.24 46.24 46.24 46.24 1.4K
15:35 46.23 46.24 46.23 46.24 2.6K
15:37 46.23 46.23 46.23 46.23 1.4K
15:38 46.23 46.24 46.23 46.24 31.5K
15:39 46.24 46.24 46.24 46.24 1.0K
15:40 46.23 46.23 46.23 46.23 1.2K
15:44 46.22 46.22 46.22 46.22 0.5K
15:46 46.23 46.23 46.22 46.22 0.8K
15:47 46.24 46.24 46.24 46.24 0.6K
15:49 46.24 46.24 46.24 46.24 9.6K
15:50 46.24 46.24 46.24 46.24 2.2K
15:51 46.23 46.23 46.22 46.23 4.6K
15:52 46.23 46.23 46.23 46.23 1.0K
15:53 46.23 46.23 46.23 46.23 0.5K
15:54 46.23 46.24 46.23 46.24 1.3K
15:55 46.25 46.25 46.25 46.25 0.5K
15:56 46.24 46.24 46.24 46.24 0.5K
15:57 46.24 46.24 46.24 46.24 7.5K
15:58 46.26 46.26 46.25 46.25 4.8K
15:59 46.26 46.26 46.23 46.23 12.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 46.17 46.26 46.11 46.23 0.4M
2025-09-25 45.92 46.05 45.86 46.03 0.5M
2025-09-24 46.11 46.21 46.02 46.06 0.3M
2025-09-23 46.22 46.37 46.01 46.08 0.4M
2025-09-22 46.11 46.21 46.01 46.16 0.5M
2025-09-19 46.19 46.21 46.06 46.12 0.6M
2025-09-18 46.02 46.27 46.02 46.23 0.6M
2025-09-17 45.82 45.92 45.65 45.80 0.6M
2025-09-16 46.09 46.09 45.79 45.90 0.7M
2025-09-15 46.18 46.30 46.15 46.28 0.6M
2025-09-12 46.13 46.17 46.03 46.03 0.4M
2025-09-11 46.02 46.21 45.97 46.20 0.7M
2025-09-10 45.89 45.96 45.79 45.81 0.7M
2025-09-09 45.70 45.88 45.62 45.87 1.0M
2025-09-08 45.75 45.92 45.73 45.89 0.4M
2025-09-05 45.74 45.76 45.37 45.56 0.7M
2025-09-04 45.42 45.67 45.39 45.67 1.0M
2025-09-03 45.10 45.24 45.09 45.22 0.5M
2025-09-02 45.09 45.26 44.99 45.24 0.5M
2025-08-29 45.59 45.59 45.36 45.43 0.7M
2025-08-28 45.81 45.81 45.64 45.70 0.4M
2025-08-27 45.64 45.68 45.53 45.67 0.4M
2025-08-26 45.77 45.81 45.66 45.81 0.9M
2025-08-25 46.16 46.20 45.95 45.95 0.6M
2025-08-22 46.15 46.42 46.14 46.16 0.5M
2025-08-21 45.87 46.03 45.85 46.02 0.4M
2025-08-20 45.99 46.10 45.94 46.09 0.7M
2025-08-19 46.00 46.08 45.89 45.94 0.4M
2025-08-18 45.86 45.90 45.75 45.89 0.4M
2025-08-15 45.65 45.83 45.65 45.83 0.4M
2025-08-14 45.40 45.67 45.39 45.66 0.4M
2025-08-13 45.40 45.53 45.36 45.51 0.8M
2025-08-12 45.11 45.41 45.09 45.41 0.4M
2025-08-11 45.06 45.09 44.95 45.01 0.4M
2025-08-08 44.89 45.08 44.89 45.07 0.5M
2025-08-07 44.81 44.87 44.61 44.67 0.5M
2025-08-06 44.36 44.41 44.30 44.36 0.7M
2025-08-05 44.41 44.41 44.17 44.30 0.7M
2025-08-04 44.07 44.25 44.05 44.25 1.2M
2025-08-01 43.75 43.78 43.43 43.78 1.4M
2025-07-31 44.55 44.71 44.25 44.35 0.8M
2025-07-30 44.72 44.73 43.93 44.68 1.0M
2025-07-29 44.69 44.79 44.54 44.54 1.2M
2025-07-28 44.75 44.76 44.53 44.62 0.6M
2025-07-25 44.74 44.93 44.62 44.87 1.0M
2025-07-24 44.98 45.02 44.87 44.87 0.4M
2025-07-23 44.75 45.12 44.59 45.12 0.8M
2025-07-22 44.11 44.13 43.94 44.07 0.4M
2025-07-21 44.13 44.23 44.04 44.07 0.5M
2025-07-18 44.29 44.29 44.06 44.07 0.6M
2025-07-17 44.06 44.31 44.06 44.26 0.5M
2025-07-16 44.00 44.06 43.63 44.01 1.0M
2025-07-15 44.24 44.24 43.96 43.96 1.0M
2025-07-14 43.94 44.24 43.94 44.19 0.5M
2025-07-11 44.11 44.21 44.00 44.05 0.6M
2025-07-10 44.35 44.43 44.28 44.38 0.7M
2025-07-09 44.27 44.39 44.16 44.33 0.7M
2025-07-08 43.97 44.17 43.93 44.09 0.9M
2025-07-07 43.91 43.98 43.70 43.78 0.6M
2025-07-03 44.00 44.08 43.95 44.08 0.4M
2025-07-02 43.69 43.88 43.69 43.87 0.9M
2025-07-01 43.54 43.78 43.51 43.65 1.4M
2025-06-30 43.85 43.86 43.73 43.75 0.5M
2025-06-27 43.88 44.07 43.80 44.00 1.6M
2025-06-26 43.29 43.51 43.26 43.51 1.3M
2025-06-25 43.42 43.42 43.16 43.24 0.4M
2025-06-24 43.40 43.71 43.35 43.52 0.5M
2025-06-23 42.98 43.25 42.84 43.24 0.5M
2025-06-20 43.53 43.53 43.03 43.06 0.8M
2025-06-18 44.87 44.97 44.77 44.86 0.5M
2025-06-17 44.93 44.96 44.72 44.77 0.7M
2025-06-16 45.20 45.30 45.08 45.10 0.4M
2025-06-13 45.04 45.10 44.78 44.87 0.7M
2025-06-12 45.28 45.42 45.20 45.36 0.7M
2025-06-11 45.50 45.56 45.26 45.30 0.7M
2025-06-10 45.49 45.56 45.44 45.52 0.5M
2025-06-09 45.43 45.52 45.35 45.38 0.5M
2025-06-06 45.50 45.53 45.39 45.46 0.3M
2025-06-05 45.17 45.26 45.01 45.09 0.9M
2025-06-04 45.10 45.27 45.10 45.15 0.4M
2025-06-03 45.03 45.18 44.92 45.15 0.5M
2025-06-02 44.94 45.21 44.69 45.19 0.5M
2025-05-30 45.04 45.11 44.74 45.01 0.7M
2025-05-29 45.23 45.23 44.76 44.92 0.6M
2025-05-28 45.12 45.12 44.91 44.99 0.5M
2025-05-27 45.20 45.39 45.18 45.38 0.5M
2025-05-23 44.24 44.55 43.98 44.48 0.5M
2025-05-22 44.61 44.91 44.52 44.78 0.5M
2025-05-21 44.96 45.09 44.62 44.68 0.6M
2025-05-20 45.12 45.17 44.99 45.11 1.4M
2025-05-19 44.50 44.99 44.50 44.95 0.7M
2025-05-16 44.68 44.86 44.59 44.86 0.6M
2025-05-15 44.38 44.64 44.38 44.63 0.6M
2025-05-14 44.43 44.51 44.19 44.30 0.6M
2025-05-13 44.45 44.57 44.41 44.41 0.4M
2025-05-12 44.44 44.73 44.27 44.73 0.7M
2025-05-09 43.96 44.00 43.79 43.92 0.5M
2025-05-08 43.81 43.98 43.60 43.81 0.4M
2025-05-07 43.52 43.71 43.36 43.61 0.6M
2025-05-06 43.60 43.74 43.47 43.48 0.4M
2025-05-05 43.71 43.93 43.69 43.79 0.5M
2025-05-02 43.66 44.12 43.49 43.81 0.7M
2025-05-01 43.28 43.39 43.05 43.14 0.5M
2025-04-30 42.63 43.07 42.46 43.01 0.4M
2025-04-29 42.71 42.95 42.56 42.88 0.6M
2025-04-28 42.75 42.77 42.43 42.62 0.6M
2025-04-25 42.52 42.67 42.34 42.64 0.5M
2025-04-24 41.97 42.36 41.90 42.35 0.4M
2025-04-23 41.96 42.22 41.81 42.00 0.7M
2025-04-22 40.91 41.49 40.88 41.42 0.8M
2025-04-21 40.61 40.69 39.92 40.25 0.7M
2025-04-17 40.91 41.22 40.74 40.90 1.1M
2025-04-16 40.63 40.97 40.24 40.48 1.3M
2025-04-15 40.72 41.07 40.72 40.95 1.1M
2025-04-14 40.43 40.75 40.01 40.39 0.9M
2025-04-11 39.06 40.19 38.98 40.16 1.4M
2025-04-10 39.84 39.96 38.61 39.52 1.7M
2025-04-09 37.94 41.37 37.81 41.09 1.7M
2025-04-08 39.87 39.91 37.81 38.18 1.7M
2025-04-07 38.06 39.71 37.85 38.64 1.6M
2025-04-04 40.14 40.29 39.29 39.38 2.3M
2025-04-03 41.96 42.12 41.66 41.66 1.0M
2025-04-02 42.91 43.38 42.91 43.32 0.7M
2025-04-01 43.33 43.45 43.05 43.35 0.9M
2025-03-31 43.00 43.38 42.85 43.30 0.6M
2025-03-28 43.91 43.91 43.55 43.60 0.5M
2025-03-27 44.01 44.23 43.93 44.14 0.5M
2025-03-26 44.34 44.46 44.06 44.13 0.5M
2025-03-25 44.52 44.59 44.41 44.57 0.5M
2025-03-24 44.25 44.39 44.22 44.36 0.5M
2025-03-21 44.12 44.58 44.08 44.25 0.4M
2025-03-20 44.20 44.48 44.20 44.46 1.0M
2025-03-19 44.50 44.78 44.45 44.66 0.7M
2025-03-18 44.50 44.83 44.33 44.37 0.5M
2025-03-17 44.09 44.56 44.09 44.49 0.9M
2025-03-14 43.71 44.12 43.66 44.07 0.7M
2025-03-13 43.41 43.49 43.16 43.29 0.8M
2025-03-12 43.59 43.60 43.18 43.51 1.1M
2025-03-11 43.35 43.48 42.77 43.19 1.6M
2025-03-10 43.67 43.82 43.17 43.47 1.3M
2025-03-07 44.00 44.55 43.96 44.51 1.0M
2025-03-06 44.21 44.59 44.09 44.12 1.0M
2025-03-05 44.38 44.79 44.32 44.71 1.2M
2025-03-04 43.94 44.56 43.61 44.13 1.1M
2025-03-03 44.91 44.96 44.24 44.46 0.8M
2025-02-28 44.10 44.33 43.93 44.33 1.3M
2025-02-27 44.39 44.46 44.06 44.08 1.5M
2025-02-26 44.43 44.60 44.21 44.29 0.6M
2025-02-25 44.34 44.35 43.98 44.20 1.1M
2025-02-24 44.08 44.14 43.83 43.97 1.1M
2025-02-21 44.23 44.31 43.83 43.90 0.6M
2025-02-20 44.23 44.26 44.00 44.13 0.6M
2025-02-19 44.26 44.41 44.16 44.29 0.6M
2025-02-18 44.63 44.73 44.60 44.72 1.0M
2025-02-14 44.44 44.50 44.29 44.35 0.6M
2025-02-13 44.38 44.49 44.32 44.41 0.6M
2025-02-12 43.86 44.24 43.85 44.23 1.1M
2025-02-11 43.78 44.02 43.77 43.96 0.6M
2025-02-10 43.75 43.87 43.73 43.87 0.9M
2025-02-07 43.72 43.81 43.46 43.49 0.7M
2025-02-06 43.78 43.90 43.66 43.82 1.0M
2025-02-05 43.35 43.60 43.25 43.60 0.9M
2025-02-04 43.22 43.37 43.18 43.25 0.7M
2025-02-03 42.98 43.31 42.71 43.14 1.0M
2025-01-31 43.79 43.83 43.46 43.52 0.5M
2025-01-30 43.58 43.87 43.57 43.86 0.7M
2025-01-29 43.36 43.44 43.21 43.32 0.6M
2025-01-28 43.27 43.30 43.06 43.29 1.0M
2025-01-27 42.81 43.13 42.56 43.06 0.8M
2025-01-24 43.25 43.40 43.15 43.22 0.6M
2025-01-23 42.99 43.18 42.90 43.15 0.6M
2025-01-22 43.01 43.02 42.84 42.84 0.6M
2025-01-21 42.71 42.90 42.66 42.90 0.8M
2025-01-17 42.46 42.54 42.26 42.48 0.7M
2025-01-16 42.17 42.24 42.03 42.07 1.8M
2025-01-15 41.89 42.04 41.85 42.03 0.9M
2025-01-14 41.61 41.72 41.44 41.61 0.7M
2025-01-13 41.30 41.68 41.30 41.68 1.2M
2025-01-10 41.94 41.96 41.61 41.74 0.9M
2025-01-08 41.97 42.12 41.84 42.10 0.7M
2025-01-07 42.22 42.24 41.92 41.92 0.6M
2025-01-06 41.83 42.13 41.81 41.96 0.9M
2025-01-03 41.61 41.70 41.51 41.69 0.6M
2025-01-02 41.66 41.85 41.52 41.66 1.4M