Lattice Semiconductor Corporation (LSCC)

LSCC
🏛️ Vereinigte Staaten →
73.26
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 73.45 73.45 73.05 73.08 33.0K
09:31 73.09 73.09 73.09 73.09 1.7K
09:32 73.35 73.42 73.19 73.36 5.4K
09:33 73.35 73.55 73.35 73.55 3.5K
09:34 73.50 73.69 73.50 73.58 2.7K
09:35 73.59 73.59 73.37 73.36 2.5K
09:36 73.27 73.42 73.23 73.31 5.5K
09:37 73.38 73.38 73.26 73.35 1.5K
09:38 73.24 73.33 73.22 73.33 1.1K
09:39 73.15 73.21 73.04 73.04 2.0K
09:40 73.03 73.17 73.03 73.17 0.4K
09:41 73.18 73.18 73.03 73.03 3.8K
09:42 73.03 73.13 72.87 73.13 5.0K
09:43 73.24 73.34 73.24 73.30 10.7K
09:44 73.28 73.29 73.27 73.27 1.1K
09:45 73.28 73.28 73.18 73.24 4.1K
09:46 73.26 73.42 73.26 73.32 4.2K
09:47 73.44 73.62 73.44 73.62 9.3K
09:48 73.66 73.72 73.64 73.66 9.7K
09:49 73.69 73.74 73.64 73.74 15.6K
09:50 73.76 73.79 73.64 73.70 7.7K
09:51 73.73 73.89 73.73 73.85 5.4K
09:52 73.91 73.91 73.83 73.83 3.2K
09:53 73.88 73.95 73.88 73.94 3.4K
09:54 73.99 74.09 73.99 74.01 4.9K
09:55 74.14 74.16 74.13 74.13 4.1K
09:56 74.00 74.06 74.00 74.06 12.4K
09:57 74.06 74.14 73.98 74.14 12.5K
09:58 74.14 74.19 74.11 74.17 7.7K
09:59 74.16 74.29 74.16 74.28 4.9K
10:00 74.27 74.33 74.25 74.33 7.4K
10:01 74.37 74.38 74.31 74.37 5.4K
10:02 74.33 74.34 74.29 74.34 2.8K
10:03 74.35 74.35 74.18 74.22 2.5K
10:04 74.07 74.24 73.98 74.22 8.5K
10:05 74.16 74.22 74.16 74.21 1.4K
10:06 74.19 74.26 74.14 74.26 11.7K
10:07 74.27 74.30 74.25 74.30 4.7K
10:08 74.26 74.34 74.26 74.34 4.5K
10:09 74.35 74.38 74.30 74.36 1.3K
10:10 74.29 74.31 74.16 74.16 23.6K
10:11 74.16 74.22 74.14 74.14 10.4K
10:12 74.14 74.14 73.96 74.04 22.9K
10:13 74.01 74.01 74.01 74.01 0.9K
10:14 73.97 73.99 73.92 73.92 13.2K
10:15 74.02 74.02 73.99 73.99 2.6K
10:16 73.99 74.04 73.99 74.00 7.3K
10:17 73.98 73.99 73.96 73.96 3.9K
10:18 73.94 73.94 73.77 73.83 13.0K
10:19 73.90 73.96 73.90 73.96 11.9K
10:20 74.03 74.03 73.95 73.95 7.0K
10:21 74.03 74.05 73.95 73.94 1.0K
10:22 74.02 74.02 73.74 73.74 35.9K
10:23 73.70 73.70 73.68 73.68 1.5K
10:24 73.65 73.65 73.55 73.55 4.8K
10:25 73.55 73.61 73.55 73.57 13.9K
10:26 73.59 73.74 73.59 73.64 10.5K
10:27 73.73 73.77 73.63 73.77 11.9K
10:28 73.82 73.90 73.82 73.90 3.7K
10:29 73.88 73.98 73.88 73.98 2.2K
10:30 73.96 73.96 73.95 73.95 2.1K
10:31 73.96 74.01 73.95 73.95 3.5K
10:32 73.95 74.06 73.95 74.06 3.7K
10:33 74.03 74.03 73.93 73.93 23.3K
10:34 73.93 73.93 73.93 73.93 1.5K
10:35 73.93 73.93 73.90 73.90 12.5K
10:36 73.93 74.03 73.92 74.03 13.2K
10:37 74.02 74.02 74.01 74.02 2.3K
10:38 73.94 74.10 73.94 74.10 3.9K
10:39 74.11 74.16 74.11 74.16 2.3K
10:40 74.13 74.13 74.06 74.06 3.1K
10:41 74.06 74.09 74.04 74.04 1.9K
10:42 74.04 74.12 74.04 74.12 2.5K
10:43 74.10 74.10 74.08 74.08 1.7K
10:44 74.08 74.10 74.08 74.08 2.3K
10:45 74.08 74.08 73.98 73.99 3.0K
10:46 73.97 73.97 73.85 73.85 14.7K
10:47 73.83 73.90 73.83 73.90 8.5K
10:48 73.88 73.88 73.86 73.86 4.3K
10:49 73.91 73.98 73.91 73.97 14.7K
10:50 73.97 73.97 73.85 73.85 5.0K
10:51 73.83 73.88 73.83 73.88 4.2K
10:52 73.87 74.03 73.87 74.03 6.5K
10:53 74.04 74.04 74.02 74.02 3.2K
10:54 74.02 74.07 74.02 74.07 2.9K
10:55 73.97 73.97 73.96 73.96 1.4K
10:56 73.97 74.02 73.97 74.02 2.7K
10:57 73.96 74.14 73.96 74.14 5.0K
10:58 74.11 74.33 74.11 74.33 7.0K
10:59 74.26 74.32 74.26 74.30 1.7K
11:00 74.33 74.38 74.33 74.35 2.5K
11:01 74.37 74.44 74.37 74.42 3.9K
11:02 74.43 74.53 74.43 74.53 13.4K
11:03 74.52 74.56 74.52 74.56 4.8K
11:04 74.59 74.59 74.53 74.53 10.5K
11:05 74.50 74.50 74.47 74.50 6.9K
11:06 74.51 74.56 74.49 74.56 7.7K
11:07 74.61 74.63 74.59 74.62 5.7K
11:08 74.62 74.62 74.60 74.60 1.0K
11:09 74.62 74.64 74.60 74.64 2.9K
11:10 74.64 74.71 74.64 74.71 8.3K
11:11 74.73 74.81 74.72 74.81 13.0K
11:12 74.81 74.84 74.77 74.78 14.8K
11:13 74.76 74.76 74.49 74.51 54.6K
11:14 74.44 74.44 74.30 74.31 8.8K
11:15 74.36 74.43 74.33 74.43 6.2K
11:16 74.42 74.58 74.42 74.57 6.6K
11:17 74.59 74.71 74.59 74.71 4.9K
11:18 74.70 74.96 74.70 74.96 33.1K
11:19 74.93 75.05 74.92 75.05 18.7K
11:20 75.06 75.07 74.99 75.00 12.3K
11:21 74.99 75.03 74.99 75.03 4.3K
11:22 75.05 75.08 75.03 75.08 3.1K
11:23 75.02 75.06 74.90 74.90 11.7K
11:24 74.86 74.95 74.86 74.92 3.1K
11:25 74.91 74.97 74.82 74.94 11.4K
11:26 74.96 74.99 74.96 74.99 3.1K
11:27 75.02 75.02 74.93 74.95 6.1K
11:28 74.95 75.06 74.94 75.03 3.0K
11:29 75.03 75.06 75.00 75.02 7.8K
11:30 74.94 75.05 74.94 75.05 7.8K
11:31 75.05 75.20 75.05 75.20 5.9K
11:32 75.16 75.18 75.12 75.14 4.5K
11:33 75.13 75.13 75.03 75.03 4.1K
11:34 75.02 75.03 74.99 75.03 3.9K
11:35 75.01 75.04 74.98 75.00 2.8K
11:36 75.00 75.17 75.00 75.13 12.1K
11:37 75.15 75.15 75.08 75.12 8.3K
11:38 75.09 75.18 75.09 75.18 3.5K
11:39 75.17 75.18 75.17 75.18 1.6K
11:40 75.18 75.18 75.14 75.16 4.4K
11:41 75.17 75.26 75.16 75.26 13.1K
11:42 75.27 75.28 75.26 75.28 2.1K
11:43 75.29 75.31 75.26 75.28 3.6K
11:44 75.27 75.31 75.26 75.31 5.7K
11:45 75.34 75.34 75.30 75.31 2.3K
11:46 75.32 75.32 75.31 75.32 3.6K
11:47 75.35 75.39 75.33 75.39 5.6K
11:48 75.44 75.44 75.37 75.37 4.2K
11:49 75.39 75.39 75.39 75.39 2.9K
11:50 75.40 75.41 75.36 75.36 3.0K
11:51 75.37 75.38 75.36 75.38 3.0K
11:52 75.40 75.40 75.39 75.39 1.7K
11:53 75.40 75.45 75.40 75.45 6.0K
11:54 75.45 75.48 75.44 75.45 15.4K
11:55 75.44 75.44 75.30 75.30 7.9K
11:56 75.26 75.31 75.26 75.31 1.6K
11:57 75.31 75.40 75.31 75.40 16.7K
11:58 75.41 75.42 75.32 75.32 5.9K
11:59 75.33 75.35 75.27 75.27 8.5K
12:00 75.23 75.38 75.23 75.38 5.7K
12:01 75.42 75.46 75.42 75.42 8.1K
12:02 75.43 75.48 75.43 75.48 2.3K
12:03 75.47 75.65 75.47 75.65 6.4K
12:04 75.67 75.69 75.60 75.60 9.1K
12:05 75.59 75.70 75.59 75.70 7.5K
12:06 75.71 75.74 75.69 75.73 2.2K
12:07 75.72 75.75 75.66 75.66 5.9K
12:08 75.65 75.65 75.59 75.59 5.7K
12:09 75.59 75.61 75.56 75.56 7.6K
12:10 75.48 75.60 75.47 75.60 5.3K
12:11 75.64 75.64 75.55 75.55 5.5K
12:12 75.55 75.62 75.55 75.62 3.3K
12:13 75.66 75.66 75.63 75.63 3.3K
12:14 75.66 75.66 75.51 75.51 3.9K
12:15 75.54 75.54 75.54 75.54 1.5K
12:16 75.55 75.58 75.51 75.51 2.6K
12:17 75.48 75.51 75.48 75.51 4.2K
12:18 75.54 75.68 75.54 75.66 13.5K
12:19 75.69 75.69 75.57 75.59 4.9K
12:20 75.63 75.63 75.57 75.60 1.8K
12:21 75.60 75.60 75.45 75.45 7.1K
12:22 75.51 75.53 75.51 75.53 0.4K
12:23 75.49 75.50 75.43 75.43 2.5K
12:24 75.42 75.42 75.28 75.33 22.0K
12:25 75.29 75.29 75.23 75.23 7.4K
12:26 75.25 75.25 75.13 75.19 8.0K
12:27 75.15 75.18 75.14 75.14 3.0K
12:28 75.14 75.26 75.14 75.25 8.7K
12:29 75.26 75.29 75.26 75.29 4.1K
12:30 75.18 75.25 75.18 75.25 3.6K
12:31 75.26 75.29 75.23 75.27 2.6K
12:32 75.30 75.31 75.29 75.31 1.8K
12:33 75.26 75.31 75.26 75.26 7.9K
12:34 75.25 75.31 75.25 75.31 3.3K
12:35 75.27 75.27 75.10 75.10 10.7K
12:36 75.06 75.06 75.00 75.03 7.4K
12:37 74.99 75.06 74.99 75.03 4.5K
12:38 75.09 75.11 75.07 75.09 7.1K
12:39 75.13 75.19 75.13 75.19 4.3K
12:40 75.20 75.25 75.20 75.25 4.4K
12:41 75.25 75.26 75.20 75.26 12.6K
12:42 75.25 75.26 75.21 75.21 5.3K
12:43 75.23 75.24 75.17 75.17 5.3K
12:44 75.16 75.16 75.10 75.10 3.9K
12:45 75.15 75.18 75.15 75.16 4.6K
12:46 75.15 75.19 75.13 75.13 1.9K
12:47 75.08 75.08 75.07 75.07 2.2K
12:48 75.05 75.18 75.05 75.18 5.4K
12:49 75.20 75.20 75.11 75.11 5.5K
12:50 75.13 75.20 75.12 75.20 3.9K
12:51 75.22 75.26 75.21 75.26 7.8K
12:52 75.26 75.26 75.20 75.21 4.8K
12:53 75.22 75.22 75.21 75.22 1.4K
12:54 75.23 75.25 75.19 75.19 6.8K
12:55 75.15 75.18 75.15 75.15 2.4K
12:56 75.15 75.16 75.12 75.12 2.7K
12:57 75.12 75.13 75.06 75.06 33.1K
12:58 75.05 75.05 74.90 74.90 8.6K
12:59 74.95 75.04 74.90 75.04 7.4K
13:00 75.06 75.06 74.93 75.01 35.5K
13:01 75.00 75.03 75.00 75.03 3.2K
13:02 74.97 75.04 74.97 75.01 1.8K
13:03 75.02 75.22 74.97 75.22 10.7K
13:04 75.20 75.23 75.18 75.23 1.6K
13:05 75.19 75.23 75.19 75.23 2.9K
13:06 75.25 75.28 75.22 75.24 7.9K
13:07 75.26 75.26 75.14 75.14 8.0K
13:08 75.10 75.12 75.01 75.01 7.9K
13:09 75.02 75.02 74.98 75.00 8.2K
13:10 75.02 75.02 74.92 74.92 25.3K
13:11 74.90 74.94 74.88 74.94 4.8K
13:12 74.92 74.92 74.82 74.82 4.8K
13:13 74.89 74.89 74.84 74.84 7.3K
13:14 74.83 74.96 74.78 74.96 9.9K
13:15 75.01 75.01 74.96 74.96 4.0K
13:16 74.97 74.97 74.97 74.97 1.5K
13:17 74.97 75.01 74.97 75.01 7.3K
13:18 74.97 74.99 74.96 74.96 2.5K
13:19 74.96 74.96 74.91 74.91 1.9K
13:20 74.92 74.92 74.91 74.91 1.4K
13:21 74.93 75.00 74.93 75.00 4.9K
13:22 74.99 74.99 74.93 74.96 1.1K
13:23 74.99 75.07 74.96 75.03 14.7K
13:25 74.96 74.96 74.93 74.93 2.9K
13:26 74.93 74.95 74.93 74.95 0.9K
13:27 74.94 74.94 74.89 74.91 2.3K
13:28 74.89 74.89 74.89 74.89 0.9K
13:29 74.93 74.93 74.92 74.92 1.4K
13:30 74.89 74.97 74.89 74.97 6.3K
13:31 74.99 75.09 74.99 75.09 12.4K
13:32 75.09 75.09 75.06 75.06 3.2K
13:33 75.07 75.07 75.00 75.00 4.9K
13:34 74.98 74.98 74.91 74.91 1.7K
13:35 74.92 74.92 74.90 74.90 2.5K
13:36 74.90 74.91 74.86 74.91 3.1K
13:37 74.94 75.00 74.94 75.00 5.2K
13:38 74.93 74.93 74.93 74.93 0.8K
13:39 74.97 74.97 74.94 74.94 2.1K
13:40 74.94 74.94 74.87 74.87 5.2K
13:41 74.78 74.86 74.78 74.86 3.5K
13:42 74.82 74.82 74.80 74.80 1.7K
13:43 74.84 74.84 74.82 74.82 1.4K
13:44 74.78 74.83 74.78 74.83 0.7K
13:45 74.85 74.93 74.85 74.93 6.0K
13:46 74.95 74.96 74.91 74.96 4.2K
13:47 74.96 74.98 74.96 74.98 3.4K
13:48 74.98 75.00 74.98 75.00 2.7K
13:49 75.01 75.06 74.99 75.06 7.2K
13:50 75.07 75.07 75.00 75.00 3.4K
13:51 75.01 75.08 75.01 75.08 6.0K
13:52 75.10 75.13 75.10 75.10 5.1K
13:53 75.12 75.12 75.09 75.10 1.8K
13:54 75.07 75.07 74.99 74.99 6.3K
13:55 74.96 74.96 74.96 74.96 1.3K
13:56 74.96 74.96 74.94 74.94 1.4K
13:57 74.90 74.94 74.90 74.93 3.3K
13:58 74.92 74.96 74.92 74.96 2.9K
13:59 74.94 74.97 74.94 74.94 1.7K
14:00 74.95 74.95 74.94 74.95 3.3K
14:01 74.96 74.98 74.95 74.97 4.9K
14:02 74.99 74.99 74.91 74.91 4.5K
14:03 74.85 74.85 74.84 74.84 2.3K
14:04 74.88 74.88 74.84 74.88 3.2K
14:05 74.87 74.93 74.87 74.88 7.9K
14:06 74.88 74.88 74.84 74.84 4.0K
14:07 74.84 74.88 74.84 74.84 12.9K
14:08 74.90 74.91 74.89 74.90 6.7K
14:09 74.83 74.83 74.79 74.79 6.7K
14:10 74.80 74.88 74.80 74.85 16.2K
14:11 74.88 74.88 74.86 74.86 1.2K
14:12 74.91 75.00 74.91 75.00 8.2K
14:13 74.96 74.96 74.87 74.87 8.2K
14:14 74.85 74.85 74.81 74.81 3.4K
14:15 74.84 74.84 74.73 74.73 4.2K
14:16 74.80 74.90 74.80 74.90 3.9K
14:17 74.90 74.90 74.86 74.90 2.2K
14:18 74.86 74.86 74.85 74.85 2.7K
14:19 74.85 74.92 74.85 74.90 4.1K
14:20 74.90 74.96 74.90 74.94 14.6K
14:21 74.98 75.00 74.95 74.95 17.3K
14:22 74.93 74.93 74.88 74.91 5.8K
14:23 74.92 75.03 74.92 75.03 3.7K
14:24 75.04 75.04 74.99 74.99 9.4K
14:25 74.99 75.00 74.95 74.99 2.0K
14:26 74.99 75.00 74.94 74.94 3.4K
14:27 74.95 74.95 74.87 74.87 4.6K
14:28 74.87 74.88 74.81 74.81 3.2K
14:29 74.81 74.81 74.75 74.75 1.4K
14:30 74.76 74.76 74.75 74.75 1.5K
14:31 74.73 74.76 74.73 74.75 2.9K
14:32 74.73 74.73 74.69 74.69 4.7K
14:33 74.68 74.68 74.61 74.61 4.0K
14:34 74.65 74.65 74.61 74.61 2.7K
14:35 74.56 74.58 74.51 74.58 25.8K
14:36 74.59 74.69 74.59 74.65 44.7K
14:37 74.62 74.79 74.60 74.79 8.7K
14:38 74.79 74.79 74.72 74.72 5.4K
14:39 74.76 74.83 74.76 74.83 2.5K
14:40 74.78 74.86 74.77 74.86 4.1K
14:41 74.85 74.88 74.83 74.83 5.2K
14:42 74.83 74.85 74.79 74.79 9.6K
14:43 74.77 74.77 74.76 74.76 1.8K
14:44 74.73 74.78 74.73 74.77 3.8K
14:45 74.77 74.77 74.73 74.77 4.3K
14:46 74.78 74.78 74.73 74.73 4.1K
14:47 74.76 74.78 74.76 74.76 7.5K
14:48 74.76 74.82 74.70 74.70 13.2K
14:49 74.69 74.71 74.66 74.69 3.7K
14:50 74.73 74.79 74.73 74.79 4.3K
14:51 74.80 74.84 74.75 74.75 3.6K
14:52 74.79 74.79 74.71 74.71 2.7K
14:53 74.71 74.73 74.67 74.67 6.4K
14:54 74.67 74.67 74.62 74.61 2.1K
14:55 74.66 74.68 74.60 74.60 5.3K
14:56 74.63 74.63 74.58 74.63 2.5K
14:57 74.56 74.64 74.56 74.61 17.4K
14:58 74.62 74.64 74.58 74.58 11.3K
14:59 74.54 74.56 74.54 74.56 4.5K
15:00 74.57 74.61 74.57 74.60 3.3K
15:01 74.60 74.60 74.59 74.60 3.9K
15:02 74.60 74.60 74.59 74.58 1.7K
15:03 74.59 74.64 74.59 74.64 13.8K
15:04 74.62 74.67 74.62 74.67 40.6K
15:05 74.72 74.82 74.72 74.82 7.9K
15:06 74.84 74.87 74.84 74.84 5.0K
15:07 74.83 74.87 74.83 74.87 6.0K
15:08 74.89 74.89 74.78 74.81 7.6K
15:09 74.80 74.81 74.77 74.77 3.2K
15:10 74.76 74.83 74.76 74.83 13.5K
15:11 74.85 74.88 74.83 74.88 2.2K
15:12 74.90 74.90 74.88 74.89 3.4K
15:13 74.90 74.92 74.86 74.86 7.3K
15:14 74.86 74.87 74.85 74.85 76.5K
15:15 74.74 74.74 74.65 74.65 7.5K
15:16 74.53 74.53 74.49 74.50 26.7K
15:17 74.58 74.63 74.58 74.63 6.8K
15:18 74.62 74.62 74.60 74.61 7.3K
15:19 74.62 74.65 74.59 74.65 5.7K
15:20 74.68 74.69 74.65 74.65 6.5K
15:21 74.63 74.66 74.62 74.66 4.7K
15:22 74.61 74.65 74.61 74.63 3.5K
15:23 74.63 74.63 74.58 74.60 6.6K
15:24 74.63 74.70 74.63 74.70 7.3K
15:25 74.67 74.68 74.66 74.66 6.3K
15:26 74.65 74.69 74.65 74.69 4.1K
15:27 74.70 74.70 74.62 74.62 4.3K
15:28 74.64 74.65 74.62 74.62 6.0K
15:29 74.62 74.68 74.62 74.68 3.5K
15:30 74.69 74.69 74.65 74.67 7.8K
15:31 74.67 74.67 74.65 74.66 4.6K
15:32 74.64 74.64 74.55 74.55 6.0K
15:33 74.54 74.54 74.54 74.54 0.7K
15:34 74.46 74.47 74.44 74.44 7.6K
15:35 74.41 74.46 74.40 74.46 8.1K
15:36 74.46 74.49 74.46 74.49 2.6K
15:37 74.51 74.52 74.48 74.48 9.3K
15:38 74.51 74.54 74.50 74.50 5.5K
15:39 74.48 74.51 74.46 74.50 5.5K
15:40 74.50 74.51 74.49 74.49 6.4K
15:41 74.47 74.48 74.41 74.45 13.2K
15:42 74.43 74.47 74.43 74.47 2.1K
15:43 74.43 74.46 74.41 74.46 5.2K
15:44 74.45 74.52 74.45 74.52 7.0K
15:45 74.58 74.71 74.58 74.70 21.6K
15:46 74.72 74.72 74.67 74.71 13.5K
15:47 74.69 74.72 74.65 74.65 5.9K
15:48 74.66 74.69 74.66 74.67 5.0K
15:49 74.67 74.73 74.67 74.69 13.6K
15:50 74.68 74.68 74.50 74.53 19.9K
15:51 74.58 74.61 74.46 74.50 23.4K
15:52 74.53 74.60 74.52 74.55 22.5K
15:53 74.52 74.65 74.52 74.60 39.8K
15:54 74.59 74.73 74.59 74.72 20.7K
15:55 74.87 74.90 74.80 74.81 41.2K
15:56 74.82 74.82 74.80 74.82 49.3K
15:57 74.82 74.82 74.76 74.78 57.0K
15:58 74.79 74.80 74.68 74.68 52.4K
15:59 74.67 74.74 74.67 74.71 490.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 72.23 73.48 71.65 73.26 1.9M
2025-09-29 72.31 72.36 70.54 71.67 1.5M
2025-09-26 72.10 72.50 71.01 71.35 1.8M
2025-09-25 71.45 72.26 69.52 72.06 1.5M
2025-09-24 74.82 74.82 71.83 72.15 1.5M
2025-09-23 75.10 76.62 73.96 74.38 2.1M
2025-09-22 73.41 75.75 72.86 74.71 3.4M
2025-09-19 72.27 72.75 69.92 72.14 14.0M
2025-09-18 68.17 72.20 67.64 71.64 4.6M
2025-09-17 65.99 68.14 65.26 66.92 2.8M
2025-09-16 64.40 66.34 64.02 66.14 2.2M
2025-09-15 64.43 66.35 64.20 64.41 2.1M
2025-09-12 65.92 65.92 64.37 64.41 1.9M
2025-09-11 67.28 67.65 64.95 66.02 2.4M
2025-09-10 66.13 67.41 65.87 66.17 1.9M
2025-09-09 66.10 67.46 65.33 66.13 1.8M
2025-09-08 66.95 66.95 64.91 66.67 2.4M
2025-09-05 66.35 66.93 64.62 66.11 2.2M
2025-09-04 67.04 67.13 64.97 65.97 2.4M
2025-09-03 66.70 67.10 65.30 66.89 2.1M
2025-09-02 64.62 66.86 64.04 66.75 2.2M
2025-08-29 66.51 66.73 65.52 66.38 2.6M
2025-08-28 66.28 67.00 65.82 66.66 1.6M
2025-08-27 65.65 66.12 65.28 65.82 2.1M
2025-08-26 65.07 66.37 64.95 65.73 3.1M
2025-08-25 64.14 65.17 63.45 64.72 2.2M
2025-08-22 62.10 65.44 61.91 64.16 2.1M
2025-08-21 60.71 61.61 59.76 61.53 1.4M
2025-08-20 61.08 61.72 59.37 61.40 2.3M
2025-08-19 63.39 63.87 61.07 61.56 2.6M
2025-08-18 63.53 64.77 63.16 63.23 2.1M
2025-08-15 63.68 64.25 62.61 63.53 2.4M
2025-08-14 63.48 64.16 62.65 63.55 2.3M
2025-08-13 63.59 66.21 63.47 65.22 3.1M
2025-08-12 61.60 63.83 60.64 63.33 3.3M
2025-08-11 61.70 62.66 60.38 60.58 2.6M
2025-08-08 61.00 61.93 60.22 61.51 3.8M
2025-08-07 58.93 60.97 58.53 60.72 4.8M
2025-08-06 55.71 58.14 55.62 57.58 4.7M
2025-08-05 54.57 57.14 53.06 56.14 8.1M
2025-08-04 49.20 49.46 48.34 48.73 5.0M
2025-08-01 48.82 49.74 46.43 48.99 3.2M
2025-07-31 51.87 52.31 49.55 49.83 2.6M
2025-07-30 53.48 54.02 52.55 52.84 1.9M
2025-07-29 54.08 54.56 52.58 53.07 1.5M
2025-07-28 54.32 54.51 53.15 53.73 2.1M
2025-07-25 52.25 54.15 51.57 53.79 1.4M
2025-07-24 53.23 53.49 51.20 52.25 2.3M
2025-07-23 50.97 53.69 50.63 53.58 2.4M
2025-07-22 52.03 53.04 51.51 52.50 1.6M
2025-07-21 53.40 54.35 52.07 52.15 1.6M
2025-07-18 52.48 53.26 51.25 53.03 1.4M
2025-07-17 51.83 52.68 51.53 51.90 1.3M
2025-07-16 51.73 51.99 50.25 51.95 1.8M
2025-07-15 54.30 54.87 52.04 52.08 1.8M
2025-07-14 52.91 53.50 52.37 53.11 1.4M
2025-07-11 54.27 54.52 53.44 53.72 1.1M
2025-07-10 53.96 56.75 53.84 54.90 2.4M
2025-07-09 53.71 54.57 52.46 53.79 2.5M
2025-07-08 51.29 54.11 51.29 53.65 2.2M
2025-07-07 51.12 51.79 50.58 50.88 2.2M
2025-07-03 52.85 52.99 51.59 52.01 1.2M
2025-07-02 50.26 52.58 49.98 52.31 3.2M
2025-07-01 48.23 51.63 48.10 50.14 2.9M
2025-06-30 50.37 50.64 48.94 48.99 2.3M
2025-06-27 50.75 51.16 49.30 50.19 1.8M
2025-06-26 51.51 51.51 50.13 50.50 2.4M
2025-06-25 51.40 51.88 50.33 50.81 1.7M
2025-06-24 50.80 52.09 50.61 51.15 2.2M
2025-06-23 50.08 51.88 49.15 49.69 1.5M
2025-06-20 51.75 51.79 49.63 50.42 3.5M
2025-06-18 49.05 51.40 48.53 50.99 3.1M
2025-06-17 47.42 49.50 47.09 48.88 2.3M
2025-06-16 48.92 49.66 47.76 47.86 2.9M
2025-06-13 48.08 49.26 47.76 47.85 2.3M
2025-06-12 50.43 51.11 49.48 49.53 1.5M
2025-06-11 51.67 51.93 49.99 51.01 2.1M
2025-06-10 50.50 51.60 49.96 51.26 2.2M
2025-06-09 48.90 50.73 48.26 50.08 2.2M
2025-06-06 48.36 49.17 47.80 48.02 2.3M
2025-06-05 47.92 48.07 46.05 46.93 2.8M
2025-06-04 46.88 48.09 46.12 47.64 2.3M
2025-06-03 44.80 47.07 44.16 46.53 2.2M
2025-06-02 44.68 45.50 44.15 44.86 1.4M
2025-05-30 45.53 45.86 43.90 44.94 2.5M
2025-05-29 47.26 47.26 45.51 46.01 1.6M
2025-05-28 48.00 48.77 46.20 46.32 1.6M
2025-05-27 47.97 48.94 46.99 47.83 2.6M
2025-05-23 45.60 47.02 45.60 46.64 1.9M
2025-05-22 46.64 48.17 46.42 47.43 2.3M
2025-05-21 49.23 49.54 46.41 46.54 4.5M
2025-05-20 49.90 50.50 49.37 50.36 2.2M
2025-05-19 50.92 51.99 50.13 50.46 2.3M
2025-05-16 52.09 52.67 51.50 52.53 1.5M
2025-05-15 54.31 54.94 51.80 52.25 2.9M
2025-05-14 55.99 56.45 54.55 54.90 2.1M
2025-05-13 55.28 57.23 55.03 55.88 2.9M
2025-05-12 54.05 57.01 54.05 56.00 5.2M
2025-05-09 50.01 51.14 49.16 49.63 2.5M
2025-05-08 49.11 50.28 48.10 49.18 3.0M
2025-05-07 47.92 48.82 45.90 48.58 4.2M
2025-05-06 48.65 49.05 45.17 47.59 7.7M
2025-05-05 51.47 53.39 51.19 52.46 3.2M
2025-05-02 50.43 52.46 49.48 51.89 2.8M
2025-05-01 49.93 50.56 48.82 48.97 2.1M
2025-04-30 46.72 49.08 46.42 48.93 1.8M
2025-04-29 48.14 49.11 47.82 48.25 2.3M
2025-04-28 48.86 49.53 47.74 48.96 2.1M
2025-04-25 48.08 49.47 47.88 49.04 1.7M
2025-04-24 46.00 49.24 45.49 49.09 3.2M
2025-04-23 45.00 45.58 43.55 43.90 2.4M
2025-04-22 42.22 43.60 41.59 42.24 3.4M
2025-04-21 39.66 41.85 39.60 41.76 2.7M
2025-04-17 41.87 41.87 40.16 41.18 2.6M
2025-04-16 41.53 42.76 39.87 41.59 3.5M
2025-04-15 43.75 44.29 42.94 43.64 1.8M
2025-04-14 44.77 45.22 42.70 43.70 3.4M
2025-04-11 41.30 43.38 40.21 43.28 3.8M
2025-04-10 43.12 44.19 39.28 42.18 7.7M
2025-04-09 37.85 47.02 36.62 46.44 8.1M
2025-04-08 41.52 42.82 37.02 37.84 5.6M
2025-04-07 37.17 42.07 34.69 39.57 6.8M
2025-04-04 42.98 43.58 38.72 39.03 8.4M
2025-04-03 47.95 48.22 42.14 43.06 8.2M
2025-04-02 51.78 53.02 51.01 51.22 3.4M
2025-04-01 52.23 53.18 50.68 52.92 3.3M
2025-03-31 54.00 54.26 51.43 52.45 4.3M
2025-03-28 58.29 58.95 54.97 55.30 2.5M
2025-03-27 59.60 60.28 58.01 59.15 1.5M
2025-03-26 62.83 63.47 59.50 60.45 1.6M
2025-03-25 63.22 64.06 62.59 62.76 1.1M
2025-03-24 62.21 64.52 61.86 63.40 1.8M
2025-03-21 59.44 60.98 59.03 60.67 2.1M
2025-03-20 61.50 62.33 60.21 60.54 1.0M
2025-03-19 62.31 63.72 62.05 62.33 1.6M
2025-03-18 61.77 62.44 60.76 62.31 2.1M
2025-03-17 60.26 63.56 60.26 62.61 1.6M
2025-03-14 59.46 61.13 59.11 60.79 1.6M
2025-03-13 58.28 60.45 57.03 57.98 1.4M
2025-03-12 59.69 60.50 58.38 58.61 2.0M
2025-03-11 61.30 61.56 57.39 58.62 2.7M
2025-03-10 61.96 63.52 60.13 61.03 2.7M
2025-03-07 61.04 64.27 59.97 63.78 2.3M
2025-03-06 60.72 62.92 60.11 60.98 2.3M
2025-03-05 61.36 62.84 59.84 62.62 2.0M
2025-03-04 59.99 62.59 59.06 60.96 3.2M
2025-03-03 64.02 64.84 59.78 60.32 3.1M
2025-02-28 60.53 63.59 60.15 62.34 3.3M
2025-02-27 64.38 64.90 60.34 60.56 3.0M
2025-02-26 66.11 66.41 63.69 64.38 3.0M
2025-02-25 65.98 67.03 64.67 65.34 2.4M
2025-02-24 66.72 67.44 65.16 66.24 2.7M
2025-02-21 68.51 69.00 65.70 66.75 2.4M
2025-02-20 68.98 70.31 67.04 68.00 2.6M
2025-02-19 67.32 70.55 66.73 68.78 3.2M
2025-02-18 65.00 69.82 64.70 67.24 4.2M
2025-02-14 63.50 64.47 62.54 64.42 1.8M
2025-02-13 61.97 63.55 61.73 63.39 3.2M
2025-02-12 57.91 61.60 57.71 61.52 2.6M
2025-02-11 62.62 63.79 57.94 58.64 7.0M
2025-02-10 53.13 55.17 53.09 54.47 4.5M
2025-02-07 54.27 54.78 52.44 53.29 2.2M
2025-02-06 54.85 55.76 53.44 54.16 1.8M
2025-02-05 54.10 55.45 53.22 55.42 2.2M
2025-02-04 54.21 55.64 54.21 54.75 2.1M
2025-02-03 55.11 55.77 53.76 54.54 1.8M
2025-01-31 56.96 58.60 56.36 57.02 2.0M
2025-01-30 56.77 57.05 54.71 56.73 2.6M
2025-01-29 56.82 56.90 55.61 56.36 1.2M
2025-01-28 55.53 56.69 52.62 56.23 2.3M
2025-01-27 56.85 58.86 54.55 55.34 3.8M
2025-01-24 59.26 59.56 55.90 57.26 1.9M
2025-01-23 60.03 60.33 58.75 59.50 1.7M
2025-01-22 59.80 61.88 59.74 60.86 2.0M
2025-01-21 58.66 60.01 57.68 59.12 2.7M
2025-01-17 57.75 58.59 56.89 58.32 1.7M
2025-01-16 57.81 58.22 56.16 56.38 1.7M
2025-01-15 57.03 57.75 55.97 57.28 1.9M
2025-01-14 56.00 56.29 54.61 55.40 1.4M
2025-01-13 54.97 55.80 53.94 55.64 1.4M
2025-01-10 55.14 56.57 54.41 55.35 1.7M
2025-01-08 54.99 55.92 53.92 55.82 1.6M
2025-01-07 57.96 59.01 55.43 55.50 1.8M
2025-01-06 57.28 58.97 56.87 57.27 2.3M
2025-01-03 56.27 56.71 55.21 56.28 1.6M
2025-01-02 57.26 57.70 55.58 55.95 1.2M