Hochschild Mining PLC (HOCM)

HOCM
🏛️ Vereinigtes Königreich →
351.80
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:00 329.40 331.20 328.20 329.34 57.7K
08:01 327.42 335.50 327.42 333.22 107.1K
08:02 332.47 333.80 330.23 331.45 44.2K
08:03 333.14 334.00 333.14 334.00 5.0K
08:04 335.36 335.36 332.30 332.40 49.7K
08:05 331.82 332.21 330.40 330.98 9.3K
08:06 330.39 333.16 330.23 333.16 3.7K
08:07 332.17 332.17 332.17 332.17 19.4K
08:08 332.34 335.80 332.34 335.80 6.4K
08:09 334.36 334.38 334.20 334.38 3.2K
08:10 334.00 334.20 332.20 332.20 10.0K
08:11 332.38 334.04 332.38 333.90 9.5K
08:12 334.08 334.08 331.34 331.34 16.8K
08:13 331.50 332.08 331.50 332.08 16.7K
08:14 333.80 334.40 333.75 334.40 13.0K
08:15 333.57 334.50 333.57 334.50 5.1K
08:17 333.67 333.67 333.67 333.67 0.2K
08:18 333.81 333.92 333.81 333.92 2.3K
08:19 333.80 333.80 333.80 333.80 3.5K
08:20 333.02 333.02 332.42 332.42 0.8K
08:21 332.14 332.14 332.14 332.14 2.8K
08:22 331.92 332.14 331.80 331.80 34.0K
08:23 330.19 330.97 330.19 330.97 22.8K
08:24 330.51 332.40 330.51 331.75 16.1K
08:25 332.04 333.80 332.04 333.80 5.6K
08:26 334.80 335.01 334.80 335.01 9.5K
08:27 334.80 334.80 334.22 334.22 1.8K
08:28 334.79 334.80 333.29 334.80 3.9K
08:29 334.02 334.02 334.02 334.02 3.2K
08:30 336.00 336.48 335.96 336.27 9.7K
08:31 335.92 336.05 335.71 336.05 3.2K
08:32 336.03 336.03 336.03 336.03 3.4K
08:33 336.80 336.80 336.48 336.48 5.1K
08:34 337.99 337.99 336.84 337.20 4.0K
08:36 337.58 338.71 337.58 338.71 11.5K
08:37 338.20 339.26 338.20 339.16 14.4K
08:38 338.60 338.84 337.96 338.17 15.8K
08:39 337.40 337.87 337.40 337.46 2.1K
08:40 337.48 338.20 337.47 337.60 18.4K
08:41 337.00 338.80 337.00 338.26 26.3K
08:42 338.44 338.44 338.44 338.44 1.7K
08:44 338.00 338.20 338.00 338.20 7.1K
08:45 338.67 338.67 338.67 338.67 4.1K
08:46 338.20 338.20 337.96 337.96 9.0K
08:47 337.96 338.40 337.40 338.40 5.3K
08:48 338.40 338.40 338.40 338.40 6.4K
08:49 337.51 337.51 337.20 337.20 9.3K
08:51 337.40 338.00 337.40 337.88 4.0K
08:53 337.00 338.07 337.00 337.60 15.1K
08:54 337.60 337.60 337.60 337.60 3.0K
08:55 337.60 337.60 337.47 337.47 6.3K
08:58 337.47 338.60 337.00 338.60 7.7K
08:59 338.67 338.96 338.67 338.88 7.5K
09:00 339.20 339.47 339.00 339.47 3.9K
09:01 340.00 340.75 340.00 340.20 18.8K
09:02 340.00 340.47 340.00 340.47 2.6K
09:03 340.24 340.38 340.00 340.00 3.2K
09:04 340.00 340.00 340.00 340.00 0.6K
09:05 340.47 340.47 340.00 340.00 4.5K
09:06 341.00 341.00 339.50 340.00 142.2K
09:07 340.60 340.60 340.60 340.60 1.5K
09:08 340.47 340.47 340.47 340.47 1.6K
09:09 340.47 341.00 340.47 341.00 1.6K
09:10 341.00 341.00 340.58 340.58 13.9K
09:11 341.00 342.00 341.00 341.26 7.0K
09:12 341.36 342.00 341.36 342.00 1.7K
09:13 340.80 341.26 340.80 341.26 9.5K
09:14 341.26 341.60 341.00 341.60 1.5K
09:15 341.60 341.60 341.28 341.28 1.6K
09:16 341.60 341.60 341.49 341.49 20.5K
09:17 341.28 342.75 341.28 342.75 10.3K
09:18 342.60 343.17 342.01 342.47 9.7K
09:19 343.37 343.40 342.80 343.40 7.5K
09:20 345.18 345.18 343.37 343.37 5.7K
09:21 342.60 342.60 342.60 342.60 1.3K
09:22 342.44 342.60 342.44 342.60 1.0K
09:23 342.20 342.20 342.20 342.20 0.0K
09:24 342.20 342.60 342.20 342.60 0.0K
09:25 342.53 342.80 342.20 342.80 3.7K
09:26 343.18 343.40 343.18 343.40 3.2K
09:27 343.40 343.68 343.40 343.68 4.9K
09:28 344.00 344.00 343.58 343.58 1.0K
09:29 343.56 344.40 343.56 344.40 8.0K
09:30 344.00 344.40 343.80 344.00 1.5K
09:31 344.28 344.29 344.00 344.00 8.1K
09:32 344.80 344.80 344.80 344.80 0.0K
09:33 344.58 344.58 344.40 344.59 2.7K
09:34 344.60 345.00 344.60 344.91 14.4K
09:35 344.60 344.61 344.40 344.60 12.8K
09:36 344.81 344.81 344.40 344.40 13.0K
09:37 345.00 345.00 345.00 345.00 0.0K
09:38 345.00 345.00 344.60 344.60 8.7K
09:39 344.71 344.71 344.71 344.71 0.2K
09:40 344.69 345.00 344.69 344.81 14.0K
09:41 344.79 344.79 344.79 344.79 1.0K
09:42 345.42 345.42 345.42 345.42 4.5K
09:43 345.00 345.00 345.00 345.00 0.1K
09:44 345.20 346.20 345.20 346.20 14.6K
09:45 346.09 346.09 346.08 346.08 2.6K
09:46 346.09 346.20 346.09 346.20 3.2K
09:47 345.80 346.00 345.80 346.00 4.2K
09:48 345.88 345.88 345.60 345.60 1.8K
09:49 346.19 346.19 346.19 346.19 0.0K
09:50 345.92 346.20 345.92 346.20 1.5K
09:51 346.01 346.01 345.99 345.99 1.1K
09:52 346.03 346.03 346.03 346.03 0.4K
09:53 345.92 345.92 345.60 345.60 3.4K
09:54 345.83 345.83 345.60 345.60 2.1K
09:55 346.38 346.63 346.38 346.63 5.2K
09:56 346.62 346.62 346.48 346.52 21.8K
09:57 346.39 346.39 346.00 346.00 8.2K
09:58 346.00 346.28 346.00 346.20 0.4K
10:00 346.09 346.09 345.80 345.80 1.0K
10:01 346.20 346.20 346.20 346.20 0.0K
10:02 346.20 346.20 346.09 346.09 0.3K
10:03 345.80 345.90 345.80 345.90 1.6K
10:04 345.80 345.80 345.80 345.80 0.2K
10:05 346.09 346.09 345.57 345.57 8.1K
10:06 345.90 345.90 345.90 345.90 3.3K
10:07 345.80 345.80 345.80 345.80 0.0K
10:08 346.20 346.20 345.80 345.89 1.6K
10:09 345.80 345.80 345.61 345.61 1.5K
10:10 345.60 345.60 344.40 344.40 7.4K
10:11 344.39 344.39 343.50 344.00 1.2K
10:12 343.32 343.32 343.20 343.20 2.8K
10:15 343.26 343.26 342.76 342.76 4.0K
10:16 343.14 343.14 343.14 343.14 1.0K
10:17 342.40 342.40 342.40 342.40 0.5K
10:18 342.00 343.20 342.00 342.90 16.2K
10:19 342.96 344.45 342.96 344.45 7.6K
10:20 344.60 344.60 344.60 344.60 0.0K
10:21 344.20 344.20 344.20 344.20 0.2K
10:22 344.20 344.39 343.60 343.60 2.7K
10:23 343.36 343.37 343.36 343.37 4.1K
10:24 343.14 343.17 343.14 343.17 4.4K
10:25 343.17 343.17 342.80 342.80 0.2K
10:26 343.17 343.17 343.17 343.17 10.4K
10:28 343.17 343.17 342.50 342.50 8.0K
10:30 341.60 341.63 341.22 341.22 26.9K
10:31 340.99 340.99 340.99 340.99 10.0K
10:32 341.40 341.40 341.40 341.40 0.1K
10:33 341.40 341.40 341.40 341.40 0.3K
10:35 341.40 341.51 341.40 341.51 3.7K
10:36 341.40 341.40 341.20 341.30 0.8K
10:38 341.30 341.30 341.30 341.30 17.7K
10:40 341.49 341.49 341.49 341.49 0.5K
10:43 341.30 341.30 341.30 341.30 3.0K
10:44 341.40 341.40 341.40 341.40 0.4K
10:45 341.80 341.80 341.80 341.80 0.1K
10:46 341.70 341.70 341.70 341.70 6.5K
10:48 341.70 341.70 341.40 341.40 1.1K
10:49 341.77 341.77 341.77 341.77 1.0K
10:50 341.99 342.00 341.99 342.00 1.2K
10:51 342.30 342.30 342.30 342.30 0.4K
10:52 342.30 342.30 342.30 342.30 0.3K
10:54 342.37 342.37 342.37 342.37 1.0K
10:58 341.80 341.80 341.80 341.80 2.8K
11:01 341.57 341.57 341.57 341.57 3.1K
11:02 341.45 341.45 341.45 341.45 0.1K
11:03 341.44 341.44 341.44 341.44 2.4K
11:06 341.60 341.60 341.29 341.29 2.9K
11:07 340.80 340.80 340.40 340.40 13.3K
11:08 340.80 340.80 340.80 340.80 0.3K
11:09 340.85 340.85 340.85 340.85 1.0K
11:10 341.00 341.35 341.00 341.35 3.4K
11:12 341.34 341.34 341.34 341.34 0.4K
11:13 341.34 341.34 340.80 340.80 0.7K
11:15 341.80 341.80 341.80 341.80 0.0K
11:16 340.80 340.80 340.80 340.80 0.1K
11:17 341.36 341.36 341.36 341.36 0.5K
11:18 341.80 341.80 341.60 341.60 2.7K
11:19 341.80 341.80 341.80 341.80 0.1K
11:21 342.30 342.30 342.30 342.30 0.6K
11:23 342.60 342.60 342.60 342.60 0.3K
11:25 342.00 342.60 342.00 342.34 0.4K
11:26 342.65 342.65 342.65 342.65 1.3K
11:27 342.20 342.20 342.20 342.20 0.1K
11:28 342.99 342.99 342.99 342.99 0.0K
11:30 342.70 342.70 342.70 342.70 1.6K
11:31 343.00 343.00 343.00 343.00 0.0K
11:32 342.77 342.77 342.77 342.77 7.4K
11:37 343.00 343.00 343.00 343.00 0.1K
11:38 342.20 343.00 342.20 343.00 0.5K
11:39 342.27 342.27 342.27 342.27 0.3K
11:40 342.20 342.20 341.60 341.60 3.3K
11:41 342.40 342.40 342.29 342.37 6.6K
11:42 342.30 342.38 342.30 342.38 1.3K
11:44 342.60 342.94 342.60 342.94 1.5K
11:48 343.20 343.20 342.79 342.79 0.5K
11:49 342.65 342.65 342.40 342.40 0.8K
11:50 342.37 342.37 342.37 342.37 0.5K
11:51 342.00 342.00 342.00 342.00 0.0K
11:52 342.31 342.31 342.31 342.31 1.5K
11:54 342.60 342.60 342.60 342.60 0.0K
11:57 342.60 343.40 342.60 343.40 18.3K
11:58 342.99 342.99 342.99 342.99 1.4K
12:05 342.60 342.60 342.40 342.52 1.7K
12:06 342.54 342.57 342.54 342.57 1.6K
12:08 342.00 342.00 341.60 341.60 2.6K
12:09 341.20 341.20 341.20 341.20 1.2K
12:11 341.00 341.00 341.00 341.00 0.1K
12:13 341.00 341.00 340.80 340.80 4.6K
12:14 340.40 340.80 340.40 340.80 1.3K
12:15 340.57 340.57 340.57 340.57 3.6K
12:16 340.60 340.60 340.60 340.60 1.3K
12:19 341.16 341.40 341.16 341.40 1.7K
12:20 340.60 340.60 340.60 340.60 0.3K
12:21 340.62 340.62 340.62 340.62 2.5K
12:22 341.00 341.00 340.00 340.00 2.7K
12:23 340.60 340.60 340.60 340.60 1.0K
12:24 340.20 340.20 340.20 340.20 0.2K
12:25 341.22 341.22 341.22 341.22 0.0K
12:26 341.30 341.30 341.30 341.30 0.5K
12:28 342.00 342.00 342.00 342.00 1.6K
12:31 341.97 342.20 341.97 342.20 1.2K
12:33 342.40 342.40 342.40 342.40 1.6K
12:35 342.40 342.40 342.25 342.25 0.7K
12:37 342.20 342.20 342.20 342.20 0.3K
12:40 342.00 342.00 341.48 341.48 0.7K
12:42 340.60 340.60 340.60 340.60 23.8K
12:43 339.88 339.88 339.88 339.88 13.6K
12:45 340.00 340.00 337.94 338.80 8.3K
12:47 339.00 339.20 339.00 339.20 3.1K
12:48 339.60 339.60 339.60 339.60 0.0K
12:50 340.20 340.20 340.20 340.20 0.0K
12:52 339.20 339.20 339.20 339.20 0.0K
12:53 340.00 340.00 340.00 340.00 0.3K
12:54 339.60 339.60 339.60 339.60 1.3K
13:00 339.80 340.54 339.80 340.54 0.7K
13:01 340.99 340.99 340.99 340.99 3.4K
13:02 340.99 340.99 340.99 340.99 1.7K
13:06 341.60 341.60 341.60 341.60 0.0K
13:07 340.60 340.60 340.60 340.60 0.5K
13:11 340.97 340.97 340.97 340.97 0.8K
13:14 340.97 340.97 340.97 340.97 0.5K
13:15 340.97 340.97 340.60 340.60 5.3K
13:16 340.60 340.60 340.60 340.60 0.5K
13:17 340.20 340.20 340.20 340.20 0.4K
13:18 340.20 340.20 340.20 340.20 1.0K
13:19 339.80 339.80 339.80 339.80 0.1K
13:20 339.68 339.68 339.68 339.68 25.0K
13:21 339.80 340.24 339.40 339.40 1.3K
13:24 339.00 339.00 339.00 339.00 9.1K
13:25 338.82 338.82 338.00 338.00 11.7K
13:26 338.18 338.30 338.18 338.30 9.7K
13:29 338.42 338.42 338.42 338.42 1.2K
13:30 338.00 338.00 337.80 337.80 2.3K
13:31 337.77 337.77 337.77 337.77 0.1K
13:32 337.46 337.46 337.46 337.46 0.6K
13:33 337.20 337.20 337.00 337.00 4.3K
13:34 337.00 337.40 337.00 337.40 1.4K
13:35 337.33 337.33 337.33 337.33 0.7K
13:36 337.00 338.00 337.00 338.00 1.7K
13:39 337.80 337.80 337.80 337.80 0.3K
13:40 337.00 337.00 337.00 337.00 2.3K
13:42 337.00 337.00 337.00 337.00 0.0K
13:43 337.00 337.07 337.00 337.07 2.9K
13:45 337.08 337.20 337.08 337.20 4.4K
13:46 337.32 337.32 337.32 337.32 0.6K
13:49 337.80 337.80 337.80 337.80 0.4K
13:50 338.40 338.40 338.40 338.40 2.4K
13:51 338.57 338.57 338.57 338.57 0.2K
13:56 339.40 339.40 339.25 339.25 1.3K
13:57 339.55 339.55 339.55 339.55 0.1K
13:59 339.80 339.80 339.80 339.80 0.5K
14:00 339.80 340.00 339.80 340.00 1.0K
14:01 340.00 340.00 340.00 340.00 0.0K
14:03 341.09 341.09 341.09 341.09 0.2K
14:05 340.40 340.40 339.40 339.40 0.6K
14:06 339.60 339.60 339.60 339.60 14.4K
14:09 340.05 340.05 339.80 339.80 0.9K
14:10 339.94 339.94 339.94 339.94 0.7K
14:12 340.06 340.06 340.06 340.06 0.0K
14:13 340.08 340.40 340.08 340.40 0.2K
14:14 341.40 341.40 341.40 341.40 0.0K
14:15 340.00 340.00 340.00 340.00 0.0K
14:16 340.20 340.20 340.20 340.20 0.2K
14:18 340.20 340.20 340.20 340.20 0.1K
14:22 340.20 340.20 340.20 340.20 0.6K
14:23 341.20 341.20 341.20 341.20 1.4K
14:24 341.20 341.20 341.20 341.20 1.3K
14:25 340.80 340.80 340.60 340.60 1.8K
14:26 340.41 340.41 340.41 340.41 2.2K
14:27 341.20 342.20 341.00 342.20 0.4K
14:28 342.00 342.00 342.00 342.00 0.4K
14:29 342.26 342.26 342.26 342.26 0.0K
14:30 343.00 343.00 343.00 343.00 0.5K
14:31 343.00 343.40 342.42 343.40 4.8K
14:32 343.40 344.80 342.80 342.80 18.8K
14:33 342.40 342.60 341.00 341.00 3.1K
14:34 340.60 341.08 340.20 340.20 1.8K
14:36 342.00 342.00 340.80 341.69 2.4K
14:37 342.20 342.20 341.11 341.11 1.7K
14:38 341.60 342.60 341.60 342.60 1.6K
14:40 341.00 341.00 341.00 341.00 0.0K
14:41 342.00 342.00 342.00 342.00 0.0K
14:42 341.00 341.40 341.00 341.40 2.6K
14:43 340.40 340.40 340.40 340.40 0.0K
14:44 340.61 340.61 340.61 340.61 0.8K
14:45 340.20 340.60 340.00 340.60 6.1K
14:46 341.20 341.20 341.00 341.00 0.7K
14:47 340.40 340.60 340.40 340.60 0.6K
14:48 340.20 341.00 340.20 341.00 2.9K
14:49 340.92 340.92 340.92 340.92 3.4K
14:50 340.60 341.40 339.60 339.60 7.0K
14:51 340.00 340.00 339.80 339.80 0.9K
14:52 340.00 340.00 340.00 340.00 0.5K
14:53 340.40 341.01 340.40 341.01 1.0K
14:54 341.00 341.00 340.00 340.40 13.8K
14:55 341.00 341.00 341.00 341.00 0.0K
14:56 340.80 340.80 340.40 340.40 11.4K
14:57 340.80 341.32 340.80 341.32 2.1K
14:59 341.61 341.61 341.61 341.61 1.5K
15:01 342.00 342.00 341.47 342.00 20.3K
15:02 341.20 341.20 341.00 341.00 0.1K
15:03 341.00 341.00 340.74 340.74 31.0K
15:04 340.60 340.60 340.60 340.60 0.3K
15:05 340.60 342.00 340.60 341.48 25.6K
15:06 341.04 341.04 341.04 341.04 0.6K
15:07 341.40 341.40 341.40 341.40 0.1K
15:08 341.04 342.20 341.04 342.20 3.9K
15:10 342.00 342.04 341.48 341.48 6.5K
15:11 341.40 341.60 341.40 341.60 0.6K
15:12 341.40 341.40 340.20 340.20 1.7K
15:13 340.20 340.20 339.80 339.80 1.6K
15:14 340.20 340.60 340.20 340.60 2.9K
15:16 340.80 341.49 340.80 341.49 1.0K
15:17 341.80 341.95 341.00 341.00 3.6K
15:19 341.00 341.40 340.80 340.80 2.1K
15:20 340.80 340.80 340.49 340.49 0.5K
15:21 341.80 341.80 341.80 341.80 2.2K
15:23 342.60 342.60 342.60 342.60 0.0K
15:25 342.39 342.39 342.39 342.39 0.0K
15:28 342.10 342.20 341.96 341.96 5.1K
15:29 342.20 342.20 341.96 342.20 2.3K
15:30 341.96 342.20 341.96 342.20 2.1K
15:31 342.29 342.29 342.29 342.29 0.5K
15:32 341.60 341.60 341.60 341.60 1.2K
15:33 341.81 341.81 341.81 341.81 1.0K
15:35 341.80 341.80 341.29 341.29 2.7K
15:36 341.20 341.40 341.20 341.40 2.3K
15:37 341.25 341.25 341.25 341.25 0.0K
15:38 341.29 341.29 341.29 341.29 0.5K
15:39 341.80 341.80 341.80 341.80 1.2K
15:40 342.00 342.00 342.00 342.00 0.0K
15:41 341.60 341.60 341.60 341.60 0.4K
15:42 341.60 341.60 341.60 341.60 0.2K
15:45 341.60 341.60 341.60 341.60 1.2K
15:46 342.20 342.20 341.80 341.80 0.1K
15:47 342.33 342.33 342.33 342.33 0.3K
15:48 342.29 342.29 342.29 342.29 0.1K
15:49 342.00 342.20 342.00 342.20 0.9K
15:50 342.20 342.20 342.20 342.20 0.0K
15:52 341.60 341.60 341.40 341.40 3.1K
15:53 341.55 341.80 341.55 341.80 2.6K
15:55 342.20 342.20 342.20 342.20 1.0K
15:56 342.40 343.00 342.40 342.56 3.2K
15:57 342.56 343.00 342.56 343.00 2.7K
15:58 343.20 343.20 342.40 343.00 1.5K
15:59 343.20 343.80 342.80 342.80 1.8K
16:01 342.20 342.20 342.20 342.20 2.2K
16:03 342.80 342.80 342.80 342.80 0.2K
16:04 342.80 342.80 342.80 342.80 0.7K
16:06 343.19 343.40 343.19 343.40 4.1K
16:08 343.60 343.60 343.60 343.60 0.6K
16:09 343.80 343.80 342.60 342.60 7.4K
16:10 342.40 343.00 342.20 342.20 60.7K
16:11 342.00 342.20 341.90 342.20 10.3K
16:12 342.20 342.20 342.20 342.20 1.6K
16:13 342.00 342.00 342.00 342.00 0.2K
16:14 342.00 342.00 342.00 342.00 3.4K
16:15 342.00 342.11 342.00 342.11 1.7K
16:17 342.00 342.00 342.00 342.00 0.0K
16:18 342.00 342.00 341.80 341.80 7.4K
16:19 342.20 342.20 342.16 342.16 2.4K
16:20 342.40 342.40 342.20 342.20 1.1K
16:21 342.40 342.40 342.16 342.20 3.3K
16:22 342.00 342.00 341.76 341.76 3.1K
16:23 342.00 342.00 342.00 342.00 1.3K
16:24 342.40 342.40 342.40 342.40 1.6K
16:26 342.80 342.80 342.32 342.60 6.1K
16:27 342.40 342.60 342.20 342.44 3.8K
16:28 343.00 343.00 342.60 342.76 2.0K
16:29 342.60 342.60 342.01 342.01 2.5K
16:30 342.28 342.28 342.28 342.28 6.0K
16:35 340.60 340.60 340.60 340.60 1,075.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 342.20 351.80 333.60 351.80 1.6M
2025-09-25 341.80 344.20 333.20 340.80 1.3M
2025-09-24 347.80 353.60 341.40 343.60 1.6M
2025-09-23 343.80 350.00 342.20 346.40 2.3M
2025-09-22 328.60 346.40 328.20 340.60 3.0M
2025-09-19 304.00 314.20 299.00 314.20 4.9M
2025-09-18 305.80 307.00 292.20 300.80 2.2M
2025-09-17 313.40 313.80 300.40 312.60 2.0M
2025-09-16 330.80 338.00 318.40 318.40 2.0M
2025-09-15 328.80 334.60 322.80 325.60 3.0M
2025-09-12 336.80 347.40 329.40 329.40 1.8M
2025-09-11 333.40 338.60 330.20 330.60 1.6M
2025-09-10 331.60 336.40 324.40 330.60 1.4M
2025-09-09 343.00 348.60 331.80 331.80 1.6M
2025-09-08 326.00 344.60 326.00 338.60 2.3M
2025-09-05 322.00 329.40 319.40 325.60 1.9M
2025-09-04 325.40 332.00 317.80 319.00 3.4M
2025-09-03 311.00 337.40 310.20 330.60 6.8M
2025-09-02 301.20 309.40 299.00 307.20 2.9M
2025-09-01 288.20 306.00 288.00 300.00 5.3M
2025-08-29 272.80 283.40 266.60 281.00 3.3M
2025-08-28 271.40 277.40 266.40 272.60 4.4M
2025-08-27 273.40 278.00 246.20 278.00 7.1M
2025-08-26 304.20 313.80 301.00 306.40 2.6M
2025-08-22 298.60 304.60 296.80 300.60 2.2M
2025-08-21 296.00 302.40 294.00 298.60 0.8M
2025-08-20 289.00 296.20 283.20 295.00 0.7M
2025-08-19 299.40 299.40 286.80 290.40 0.7M
2025-08-18 300.60 306.80 298.00 298.20 0.7M
2025-08-15 297.60 299.20 291.60 298.40 1.6M
2025-08-14 293.00 297.80 293.00 296.80 0.6M
2025-08-13 302.60 307.00 293.60 298.40 1.1M
2025-08-12 300.60 304.40 296.60 300.60 1.8M
2025-08-11 301.80 305.40 297.00 300.60 1.8M
2025-08-08 307.00 318.60 307.00 308.60 2.1M
2025-08-07 305.20 315.00 303.80 305.60 1.6M
2025-08-06 306.20 315.60 305.40 305.60 2.1M
2025-08-05 300.00 311.40 300.00 300.60 2.0M
2025-08-04 291.00 306.40 290.40 300.60 2.1M
2025-08-01 278.80 294.00 276.40 290.40 1.4M
2025-07-31 272.00 278.80 270.00 278.80 1.0M
2025-07-30 279.20 281.40 276.00 278.40 0.6M
2025-07-29 278.80 281.60 276.40 279.80 0.8M
2025-07-28 277.60 284.40 277.20 279.60 1.0M
2025-07-25 287.60 289.40 277.40 279.60 1.5M
2025-07-24 284.40 289.80 275.20 289.60 2.3M
2025-07-23 267.20 296.80 260.80 289.60 2.5M
2025-07-22 265.40 269.40 265.00 269.00 0.8M
2025-07-21 272.80 275.80 263.60 270.20 2.5M
2025-07-18 266.00 273.40 265.40 271.80 0.8M
2025-07-17 266.80 267.00 258.20 264.20 1.8M
2025-07-16 274.80 277.60 263.00 267.60 1.8M
2025-07-15 290.40 290.40 274.40 274.40 1.9M
2025-07-14 282.60 299.00 282.40 288.60 2.0M
2025-07-11 273.60 286.80 269.20 280.60 3.0M
2025-07-10 270.00 274.60 267.60 271.00 1.2M
2025-07-09 269.40 269.80 257.80 265.00 2.2M
2025-07-08 271.40 283.40 266.20 269.40 3.6M
2025-07-07 267.80 271.40 264.00 270.20 1.1M
2025-07-04 272.00 274.60 269.60 271.40 0.6M
2025-07-03 269.80 277.00 269.00 271.80 1.4M
2025-07-02 266.00 270.00 261.80 267.40 1.9M
2025-07-01 257.60 269.20 257.60 269.20 4.3M
2025-06-30 251.40 255.60 249.40 255.60 1.2M
2025-06-27 258.00 258.60 249.00 251.80 5.0M
2025-06-26 255.40 261.00 253.20 258.40 1.7M
2025-06-25 246.20 248.80 243.80 248.80 1.1M
2025-06-24 247.80 247.80 237.80 243.80 2.0M
2025-06-23 246.00 250.80 241.20 250.80 1.2M
2025-06-20 243.40 252.00 241.40 246.00 5.4M
2025-06-19 242.00 246.20 235.20 246.20 3.5M
2025-06-18 250.20 252.80 242.20 245.20 2.8M
2025-06-17 242.20 250.20 238.80 250.20 4.6M
2025-06-16 254.20 257.00 240.00 244.20 4.4M
2025-06-13 247.60 258.20 243.40 258.20 7.3M
2025-06-12 248.20 251.20 238.40 247.60 2.9M
2025-06-11 235.00 245.60 233.00 245.20 7.7M
2025-06-10 265.00 269.00 231.20 232.20 6.9M
2025-06-09 300.20 303.40 295.40 301.20 0.8M
2025-06-06 312.40 315.20 300.20 302.40 1.6M
2025-06-05 285.80 312.60 285.80 311.60 3.6M
2025-06-04 281.20 286.00 278.00 285.80 2.1M
2025-06-03 280.00 286.20 280.00 280.40 1.3M
2025-06-02 277.00 288.60 277.00 284.20 2.2M
2025-05-30 278.20 280.00 274.40 274.40 2.8M
2025-05-29 277.00 277.00 270.40 273.40 4.3M
2025-05-28 273.20 277.00 271.60 273.20 0.8M
2025-05-27 286.00 286.00 269.40 273.20 2.2M
2025-05-23 274.40 291.00 273.60 289.60 1.7M
2025-05-22 274.00 277.60 268.80 271.40 1.3M
2025-05-21 272.40 281.20 272.00 273.20 1.4M
2025-05-20 265.00 272.60 263.00 270.60 6.4M
2025-05-19 264.20 270.80 260.20 267.00 1.7M
2025-05-16 274.00 274.80 256.80 259.60 3.5M
2025-05-15 273.20 274.80 267.40 273.60 1.3M
2025-05-14 277.00 284.20 270.60 273.80 1.3M
2025-05-13 280.00 285.00 277.80 279.80 2.9M
2025-05-12 290.60 291.60 272.40 277.60 3.3M
2025-05-09 291.20 297.00 290.00 290.60 2.1M
2025-05-08 290.00 293.20 283.00 292.00 2.1M
2025-05-07 298.00 301.40 291.00 293.20 2.5M
2025-05-06 279.00 297.40 279.00 297.00 2.4M
2025-05-02 280.80 280.80 273.40 274.20 1.3M
2025-05-01 284.80 285.20 272.00 272.00 1.2M
2025-04-30 274.20 282.20 273.40 282.20 5.5M
2025-04-29 276.00 279.80 273.80 277.20 1.3M
2025-04-28 271.00 276.20 269.00 273.00 9.1M
2025-04-25 272.00 273.80 263.60 268.80 2.8M
2025-04-24 277.60 282.00 267.20 271.80 2.2M
2025-04-23 292.40 292.40 253.40 275.80 4.6M
2025-04-22 318.00 333.80 305.00 305.00 5.5M
2025-04-17 319.80 321.60 310.60 310.60 4.5M
2025-04-16 310.00 324.00 299.80 320.80 5.8M
2025-04-15 305.00 312.00 303.60 303.60 2.6M
2025-04-14 305.00 309.80 301.00 303.60 4.3M
2025-04-11 284.00 302.40 280.00 299.80 4.6M
2025-04-10 274.80 282.80 268.80 277.00 1.9M
2025-04-09 254.80 266.80 254.80 266.00 1.9M
2025-04-08 248.40 262.20 248.40 260.80 1.4M
2025-04-07 245.20 259.80 236.60 248.60 2.3M
2025-04-04 273.00 273.00 251.00 251.20 3.1M
2025-04-03 268.00 274.00 257.20 274.00 10.2M
2025-04-02 268.60 271.60 259.40 271.40 2.2M
2025-04-01 264.20 275.00 261.80 275.00 1.9M
2025-03-31 269.50 274.00 263.50 264.50 2.1M
2025-03-28 264.50 275.00 264.50 271.50 1.3M
2025-03-27 262.50 268.00 257.50 266.50 1.3M
2025-03-26 263.00 268.50 260.00 260.50 7.6M
2025-03-25 261.00 266.00 256.00 262.00 13.8M
2025-03-24 260.50 265.50 260.50 261.50 5.0M
2025-03-21 253.50 259.00 251.00 257.00 5.4M
2025-03-20 255.50 261.50 253.00 259.50 3.2M
2025-03-19 251.00 255.00 239.00 255.00 8.2M
2025-03-18 251.00 251.00 245.00 250.50 2.7M
2025-03-17 236.00 251.50 234.50 250.00 8.5M
2025-03-14 227.00 241.00 225.00 234.00 5.2M
2025-03-13 219.00 226.50 217.00 223.00 7.8M
2025-03-12 196.00 224.00 194.60 216.00 3.5M
2025-03-11 190.40 193.60 187.80 191.80 1.6M
2025-03-10 194.60 199.40 190.00 190.00 1.1M
2025-03-07 198.80 202.00 195.40 197.60 0.9M
2025-03-06 196.80 201.00 192.40 199.00 0.9M
2025-03-05 181.40 197.40 181.40 194.00 1.3M
2025-03-04 186.00 190.40 181.40 184.00 1.2M
2025-03-03 185.20 186.00 181.60 183.60 0.8M
2025-02-28 182.00 185.20 178.40 183.40 1.5M
2025-02-27 186.60 187.20 182.20 184.00 0.7M
2025-02-26 185.40 189.40 184.00 188.00 1.2M
2025-02-25 183.20 188.60 182.00 183.00 1.2M
2025-02-24 187.40 189.60 181.80 184.60 8.9M
2025-02-21 191.00 194.60 188.40 190.00 2.5M
2025-02-20 191.40 196.40 191.00 194.00 1.2M
2025-02-19 194.60 195.20 189.00 189.00 2.3M
2025-02-18 188.60 193.20 187.60 191.80 1.3M
2025-02-17 198.00 200.50 185.80 185.80 1.7M
2025-02-14 196.00 203.00 195.00 202.00 3.4M
2025-02-13 196.00 198.20 191.40 192.40 2.2M
2025-02-12 185.00 196.80 185.00 195.40 2.0M
2025-02-11 190.20 192.80 184.00 186.40 1.9M
2025-02-10 187.60 192.60 185.80 190.60 2.9M
2025-02-07 183.40 186.20 181.40 186.00 2.0M
2025-02-06 182.20 186.80 180.00 184.40 3.0M
2025-02-05 180.60 187.40 180.60 183.60 2.6M
2025-02-04 174.20 180.20 173.40 179.40 3.2M
2025-02-03 171.60 176.40 170.60 175.40 4.8M
2025-01-31 178.20 180.60 174.40 176.00 2.4M
2025-01-30 168.40 181.80 167.60 179.80 2.4M
2025-01-29 170.40 171.80 167.20 168.00 1.3M
2025-01-28 167.00 174.40 166.00 170.00 1.5M
2025-01-27 176.60 179.00 172.00 172.00 1.5M
2025-01-24 183.60 186.00 178.80 179.80 2.4M
2025-01-23 192.00 192.60 181.20 184.00 2.9M
2025-01-22 221.50 221.50 186.00 193.40 9.9M
2025-01-21 221.00 230.00 219.00 229.00 0.9M
2025-01-20 215.50 224.00 215.50 220.50 0.4M
2025-01-17 228.00 229.00 216.00 220.50 1.8M
2025-01-16 229.00 234.00 228.00 228.00 0.8M
2025-01-15 221.00 226.50 220.00 226.50 0.7M
2025-01-14 224.00 224.00 217.00 219.50 0.8M
2025-01-13 223.50 225.50 219.00 219.00 0.5M
2025-01-10 228.50 231.50 222.50 223.50 0.9M
2025-01-09 222.50 234.50 219.00 228.50 1.2M
2025-01-08 218.00 225.00 208.50 222.00 1.2M
2025-01-07 219.50 224.50 214.00 217.00 0.9M
2025-01-06 224.00 224.00 211.00 217.50 1.1M
2025-01-03 224.00 224.00 218.00 223.00 0.5M
2025-01-02 215.00 221.50 212.50 221.50 0.8M