Gaming

GLPI
🏛️ Vereinigte Staaten →
46.61
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 46.27 46.29 46.25 46.25 37.3K
09:31 46.26 46.32 46.26 46.32 0.3K
09:32 46.32 46.37 46.31 46.37 3.0K
09:33 46.32 46.41 46.32 46.41 1.6K
09:34 46.38 46.43 46.38 46.43 2.6K
09:35 46.38 46.44 46.37 46.44 3.7K
09:36 46.45 46.48 46.45 46.48 1.8K
09:37 46.46 46.46 46.45 46.45 0.7K
09:38 46.48 46.52 46.48 46.52 2.3K
09:39 46.50 46.50 46.44 46.48 2.7K
09:40 46.54 46.54 46.54 46.54 1.2K
09:41 46.51 46.53 46.51 46.53 4.5K
09:42 46.53 46.55 46.53 46.55 3.8K
09:43 46.55 46.55 46.52 46.53 3.4K
09:44 46.54 46.54 46.54 46.54 1.1K
09:45 46.56 46.56 46.56 46.56 0.2K
09:46 46.53 46.55 46.53 46.55 2.9K
09:47 46.57 46.67 46.57 46.67 1.4K
09:48 46.63 46.67 46.63 46.67 0.8K
09:49 46.67 46.67 46.61 46.61 1.8K
09:51 46.60 46.63 46.60 46.63 1.1K
09:52 46.65 46.65 46.62 46.64 2.9K
09:53 46.68 46.68 46.66 46.66 0.5K
09:54 46.63 46.63 46.63 46.63 0.2K
09:55 46.63 46.69 46.63 46.69 1.5K
09:56 46.71 46.71 46.69 46.69 0.5K
09:57 46.67 46.67 46.67 46.67 2.2K
09:59 46.68 46.71 46.68 46.71 1.9K
10:00 46.71 46.76 46.71 46.73 21.1K
10:01 46.73 46.73 46.70 46.70 3.8K
10:02 46.69 46.69 46.68 46.68 1.0K
10:03 46.69 46.69 46.69 46.69 2.4K
10:05 46.71 46.71 46.71 46.71 1.9K
10:06 46.71 46.77 46.71 46.77 3.7K
10:07 46.79 46.79 46.76 46.77 50.0K
10:08 46.76 46.76 46.72 46.74 7.4K
10:09 46.72 46.72 46.72 46.72 1.1K
10:10 46.73 46.73 46.73 46.73 1.0K
10:11 46.75 46.76 46.74 46.74 3.7K
10:12 46.75 46.75 46.69 46.69 5.0K
10:13 46.69 46.70 46.69 46.70 0.9K
10:14 46.69 46.69 46.68 46.68 1.3K
10:15 46.67 46.67 46.65 46.65 2.3K
10:16 46.64 46.67 46.64 46.65 2.2K
10:17 46.61 46.61 46.61 46.61 2.9K
10:18 46.62 46.62 46.62 46.62 0.7K
10:19 46.62 46.63 46.61 46.62 4.4K
10:20 46.61 46.62 46.61 46.62 1.4K
10:21 46.64 46.64 46.64 46.64 0.8K
10:22 46.64 46.65 46.64 46.65 4.7K
10:23 46.68 46.70 46.68 46.68 2.1K
10:24 46.67 46.67 46.66 46.66 2.3K
10:25 46.66 46.66 46.65 46.65 2.2K
10:26 46.66 46.69 46.66 46.69 4.7K
10:27 46.70 46.70 46.69 46.69 1.3K
10:28 46.68 46.68 46.68 46.68 1.8K
10:29 46.69 46.69 46.69 46.69 1.7K
10:30 46.68 46.69 46.68 46.68 1.8K
10:31 46.68 46.68 46.65 46.65 3.4K
10:32 46.65 46.66 46.65 46.66 1.6K
10:33 46.67 46.70 46.67 46.70 1.8K
10:34 46.70 46.70 46.69 46.70 1.9K
10:35 46.71 46.71 46.70 46.70 2.5K
10:36 46.70 46.70 46.70 46.70 0.7K
10:37 46.71 46.71 46.71 46.71 1.8K
10:38 46.71 46.74 46.71 46.74 3.6K
10:39 46.74 46.77 46.74 46.76 5.2K
10:40 46.74 46.74 46.73 46.73 2.7K
10:41 46.74 46.74 46.73 46.73 2.6K
10:42 46.73 46.76 46.73 46.76 1.0K
10:43 46.75 46.75 46.72 46.72 2.6K
10:44 46.72 46.72 46.71 46.71 1.2K
10:45 46.72 46.74 46.70 46.70 5.1K
10:46 46.70 46.70 46.69 46.69 1.5K
10:48 46.68 46.68 46.66 46.66 2.8K
10:49 46.67 46.69 46.67 46.68 1.5K
10:50 46.68 46.70 46.67 46.70 2.3K
10:51 46.69 46.72 46.69 46.72 2.7K
10:52 46.72 46.72 46.69 46.69 1.8K
10:53 46.69 46.69 46.67 46.67 1.4K
10:54 46.67 46.67 46.61 46.62 57.9K
10:55 46.63 46.65 46.63 46.63 1.5K
10:56 46.62 46.62 46.61 46.61 2.8K
10:57 46.62 46.62 46.62 46.62 0.8K
10:58 46.63 46.63 46.62 46.62 2.0K
10:59 46.60 46.60 46.60 46.60 2.3K
11:00 46.60 46.60 46.56 46.56 3.4K
11:01 46.56 46.56 46.54 46.54 1.0K
11:02 46.50 46.51 46.50 46.51 2.7K
11:04 46.52 46.52 46.50 46.50 3.7K
11:05 46.50 46.50 46.48 46.49 2.6K
11:06 46.50 46.53 46.50 46.53 5.7K
11:07 46.53 46.53 46.53 46.53 1.1K
11:08 46.55 46.55 46.55 46.55 1.1K
11:09 46.56 46.56 46.53 46.53 2.9K
11:10 46.54 46.54 46.52 46.52 1.6K
11:11 46.53 46.53 46.51 46.51 2.1K
11:12 46.50 46.50 46.50 46.50 0.9K
11:13 46.50 46.50 46.48 46.48 1.6K
11:14 46.48 46.48 46.48 46.48 1.0K
11:15 46.45 46.45 46.45 46.45 0.9K
11:16 46.43 46.43 46.43 46.43 2.4K
11:17 46.44 46.46 46.44 46.45 2.9K
11:18 46.46 46.48 46.46 46.47 2.1K
11:19 46.51 46.51 46.49 46.49 3.5K
11:20 46.47 46.48 46.47 46.48 2.3K
11:21 46.47 46.50 46.47 46.50 1.7K
11:22 46.51 46.54 46.51 46.53 3.7K
11:23 46.56 46.56 46.56 46.56 4.0K
11:24 46.55 46.55 46.54 46.54 3.2K
11:25 46.54 46.56 46.54 46.56 2.4K
11:26 46.56 46.59 46.56 46.59 3.5K
11:27 46.58 46.58 46.57 46.57 2.8K
11:28 46.59 46.61 46.59 46.60 2.3K
11:29 46.59 46.61 46.59 46.61 2.8K
11:30 46.62 46.63 46.62 46.63 1.4K
11:31 46.62 46.63 46.62 46.63 2.6K
11:32 46.62 46.63 46.62 46.63 1.0K
11:33 46.62 46.63 46.60 46.60 4.5K
11:34 46.60 46.60 46.60 46.60 1.3K
11:35 46.61 46.62 46.61 46.61 3.1K
11:36 46.61 46.62 46.61 46.62 1.8K
11:37 46.63 46.63 46.57 46.58 3.0K
11:38 46.58 46.58 46.57 46.57 3.0K
11:39 46.57 46.58 46.57 46.58 0.3K
11:40 46.59 46.59 46.58 46.58 0.7K
11:41 46.59 46.60 46.59 46.60 1.4K
11:42 46.59 46.59 46.56 46.56 4.0K
11:43 46.56 46.57 46.56 46.57 1.4K
11:44 46.59 46.59 46.59 46.59 2.9K
11:45 46.59 46.59 46.58 46.58 1.3K
11:46 46.58 46.58 46.54 46.55 3.5K
11:47 46.56 46.56 46.55 46.56 0.8K
11:48 46.55 46.56 46.55 46.56 0.7K
11:49 46.57 46.57 46.55 46.55 2.9K
11:50 46.54 46.54 46.53 46.53 2.0K
11:51 46.54 46.55 46.54 46.55 0.9K
11:52 46.54 46.54 46.53 46.54 2.0K
11:53 46.54 46.55 46.54 46.55 1.4K
11:54 46.55 46.55 46.55 46.55 1.9K
11:55 46.55 46.55 46.54 46.54 3.7K
11:56 46.54 46.55 46.54 46.55 0.6K
11:57 46.56 46.56 46.55 46.55 2.2K
11:58 46.55 46.56 46.54 46.54 1.3K
11:59 46.55 46.56 46.55 46.55 3.1K
12:00 46.55 46.55 46.55 46.55 1.3K
12:01 46.54 46.54 46.52 46.53 2.4K
12:02 46.54 46.55 46.54 46.54 2.4K
12:03 46.54 46.56 46.53 46.53 4.6K
12:04 46.55 46.55 46.55 46.55 0.6K
12:05 46.54 46.55 46.54 46.55 0.4K
12:06 46.55 46.56 46.55 46.56 4.3K
12:07 46.55 46.55 46.55 46.55 2.1K
12:08 46.55 46.55 46.55 46.55 0.2K
12:09 46.56 46.56 46.55 46.55 2.0K
12:10 46.56 46.56 46.56 46.56 0.9K
12:11 46.56 46.57 46.56 46.56 9.2K
12:12 46.56 46.56 46.56 46.56 0.9K
12:13 46.56 46.57 46.56 46.57 1.8K
12:14 46.57 46.58 46.57 46.57 2.3K
12:15 46.57 46.58 46.57 46.58 2.8K
12:16 46.57 46.58 46.57 46.58 1.0K
12:17 46.58 46.58 46.55 46.58 5.9K
12:18 46.58 46.58 46.58 46.58 0.9K
12:19 46.58 46.58 46.58 46.58 1.3K
12:20 46.58 46.58 46.57 46.58 2.2K
12:21 46.56 46.56 46.54 46.54 2.9K
12:22 46.54 46.56 46.54 46.56 1.7K
12:23 46.57 46.57 46.57 46.57 0.6K
12:24 46.56 46.57 46.55 46.57 1.4K
12:25 46.57 46.58 46.57 46.57 1.9K
12:26 46.57 46.60 46.57 46.60 2.3K
12:27 46.60 46.61 46.60 46.60 2.2K
12:28 46.58 46.59 46.58 46.58 4.1K
12:29 46.57 46.58 46.57 46.58 2.3K
12:30 46.59 46.60 46.59 46.60 2.3K
12:31 46.60 46.61 46.60 46.61 3.1K
12:32 46.59 46.59 46.59 46.59 2.2K
12:33 46.60 46.60 46.59 46.60 1.6K
12:34 46.61 46.64 46.61 46.64 2.7K
12:35 46.64 46.64 46.63 46.63 1.4K
12:36 46.64 46.66 46.64 46.65 2.2K
12:37 46.66 46.68 46.66 46.67 2.0K
12:38 46.67 46.68 46.67 46.67 2.2K
12:39 46.66 46.66 46.64 46.64 2.0K
12:40 46.66 46.66 46.66 46.66 1.0K
12:41 46.66 46.66 46.66 46.66 0.5K
12:42 46.66 46.66 46.65 46.65 3.4K
12:43 46.65 46.66 46.65 46.66 1.9K
12:44 46.66 46.68 46.66 46.67 2.0K
12:45 46.68 46.69 46.68 46.69 1.5K
12:46 46.68 46.68 46.67 46.68 1.9K
12:47 46.68 46.69 46.67 46.67 2.1K
12:48 46.66 46.67 46.66 46.67 0.6K
12:49 46.67 46.67 46.66 46.67 1.0K
12:50 46.68 46.68 46.67 46.67 2.2K
12:51 46.68 46.68 46.68 46.68 0.8K
12:52 46.68 46.69 46.68 46.68 3.7K
12:53 46.68 46.68 46.68 46.68 2.1K
12:54 46.68 46.68 46.66 46.68 5.4K
12:55 46.68 46.69 46.68 46.69 1.4K
12:56 46.69 46.69 46.69 46.69 1.1K
12:57 46.69 46.69 46.69 46.69 1.7K
12:58 46.70 46.72 46.70 46.71 3.4K
12:59 46.71 46.73 46.71 46.73 1.6K
13:00 46.72 46.72 46.68 46.69 5.9K
13:01 46.69 46.71 46.69 46.71 2.1K
13:02 46.71 46.71 46.71 46.71 0.6K
13:03 46.70 46.70 46.70 46.70 2.3K
13:04 46.70 46.70 46.69 46.69 2.3K
13:05 46.67 46.67 46.67 46.67 0.6K
13:06 46.67 46.68 46.67 46.68 2.4K
13:07 46.67 46.67 46.67 46.67 0.7K
13:08 46.67 46.67 46.66 46.66 2.5K
13:09 46.65 46.66 46.65 46.66 1.8K
13:11 46.66 46.66 46.65 46.65 2.1K
13:12 46.65 46.65 46.62 46.62 3.1K
13:14 46.63 46.63 46.63 46.63 0.3K
13:15 46.64 46.64 46.64 46.64 2.9K
13:16 46.66 46.66 46.66 46.66 1.2K
13:17 46.66 46.67 46.65 46.65 3.4K
13:19 46.65 46.65 46.63 46.63 1.9K
13:20 46.63 46.63 46.61 46.61 2.1K
13:21 46.61 46.61 46.61 46.61 0.5K
13:22 46.62 46.64 46.62 46.64 2.9K
13:23 46.66 46.66 46.64 46.65 2.9K
13:24 46.66 46.66 46.65 46.65 1.4K
13:26 46.66 46.66 46.65 46.66 1.1K
13:27 46.66 46.66 46.65 46.65 2.7K
13:28 46.65 46.65 46.65 46.65 1.2K
13:29 46.65 46.65 46.64 46.64 2.7K
13:30 46.64 46.65 46.64 46.65 2.9K
13:31 46.66 46.67 46.66 46.67 2.3K
13:32 46.68 46.68 46.67 46.67 3.7K
13:33 46.68 46.69 46.68 46.69 1.1K
13:34 46.69 46.69 46.68 46.68 2.0K
13:35 46.68 46.68 46.68 46.68 2.3K
13:36 46.69 46.69 46.69 46.69 0.6K
13:37 46.69 46.69 46.68 46.68 4.2K
13:38 46.67 46.67 46.66 46.67 3.8K
13:39 46.66 46.66 46.66 46.66 1.3K
13:40 46.66 46.67 46.66 46.67 2.3K
13:41 46.67 46.69 46.67 46.69 4.4K
13:42 46.70 46.70 46.70 46.70 1.5K
13:43 46.70 46.70 46.70 46.70 1.2K
13:44 46.70 46.70 46.70 46.70 1.1K
13:45 46.70 46.70 46.70 46.70 1.4K
13:46 46.70 46.70 46.68 46.68 3.4K
13:47 46.68 46.68 46.68 46.68 1.0K
13:48 46.68 46.68 46.68 46.68 0.7K
13:49 46.67 46.67 46.66 46.66 3.0K
13:51 46.66 46.67 46.66 46.67 2.9K
13:52 46.67 46.69 46.67 46.69 3.9K
13:53 46.69 46.70 46.69 46.70 1.8K
13:54 46.70 46.70 46.68 46.68 4.7K
13:55 46.68 46.69 46.68 46.69 1.1K
13:57 46.68 46.70 46.68 46.70 2.0K
13:58 46.71 46.71 46.71 46.71 1.6K
13:59 46.71 46.73 46.71 46.73 2.8K
14:00 46.74 46.75 46.74 46.74 1.4K
14:01 46.74 46.74 46.72 46.72 4.4K
14:02 46.72 46.74 46.72 46.74 2.2K
14:03 46.74 46.75 46.74 46.75 2.0K
14:04 46.75 46.75 46.75 46.75 0.7K
14:05 46.75 46.75 46.73 46.73 2.7K
14:06 46.73 46.74 46.73 46.74 0.9K
14:07 46.73 46.73 46.72 46.72 2.2K
14:08 46.71 46.71 46.71 46.71 1.6K
14:09 46.71 46.71 46.69 46.69 2.4K
14:11 46.69 46.70 46.69 46.70 2.5K
14:12 46.69 46.69 46.68 46.68 3.2K
14:13 46.68 46.68 46.68 46.68 0.7K
14:14 46.68 46.69 46.66 46.69 3.4K
14:15 46.69 46.70 46.69 46.70 4.8K
14:16 46.71 46.71 46.70 46.70 4.4K
14:17 46.69 46.72 46.69 46.72 3.6K
14:18 46.72 46.73 46.72 46.72 1.3K
14:19 46.72 46.73 46.72 46.72 4.1K
14:20 46.72 46.72 46.72 46.72 1.0K
14:21 46.72 46.73 46.71 46.71 3.8K
14:22 46.72 46.72 46.72 46.72 1.4K
14:23 46.72 46.73 46.72 46.73 1.4K
14:24 46.73 46.73 46.71 46.72 2.5K
14:25 46.73 46.76 46.73 46.76 2.7K
14:26 46.76 46.76 46.75 46.75 2.5K
14:27 46.75 46.75 46.75 46.75 1.2K
14:28 46.72 46.73 46.72 46.73 4.2K
14:29 46.73 46.74 46.73 46.74 1.0K
14:30 46.75 46.76 46.74 46.76 3.7K
14:31 46.76 46.77 46.76 46.77 2.0K
14:32 46.76 46.76 46.76 46.76 0.6K
14:33 46.76 46.76 46.76 46.76 2.2K
14:34 46.77 46.78 46.75 46.76 4.2K
14:35 46.76 46.77 46.76 46.77 0.6K
14:36 46.77 46.77 46.76 46.76 2.0K
14:37 46.76 46.76 46.76 46.76 1.8K
14:38 46.74 46.74 46.74 46.74 2.7K
14:39 46.74 46.75 46.74 46.75 1.1K
14:40 46.75 46.75 46.75 46.75 2.2K
14:41 46.76 46.76 46.76 46.76 2.5K
14:42 46.76 46.76 46.74 46.75 3.5K
14:43 46.75 46.75 46.75 46.75 4.5K
14:44 46.76 46.77 46.76 46.76 5.9K
14:45 46.76 46.76 46.75 46.76 6.5K
14:46 46.76 46.76 46.76 46.76 1.1K
14:47 46.76 46.77 46.76 46.76 2.9K
14:48 46.76 46.77 46.76 46.77 2.9K
14:50 46.77 46.77 46.77 46.77 2.3K
14:51 46.77 46.77 46.77 46.77 1.4K
14:52 46.77 46.77 46.75 46.75 6.6K
14:53 46.75 46.76 46.75 46.76 1.4K
14:54 46.76 46.78 46.76 46.78 3.6K
14:55 46.79 46.79 46.79 46.79 1.4K
14:56 46.79 46.81 46.79 46.81 3.1K
14:57 46.80 46.80 46.79 46.79 4.4K
14:58 46.80 46.81 46.79 46.81 4.6K
14:59 46.80 46.80 46.80 46.80 3.8K
15:00 46.80 46.80 46.80 46.80 1.2K
15:01 46.80 46.81 46.80 46.81 1.7K
15:02 46.81 46.82 46.80 46.80 5.6K
15:03 46.81 46.84 46.81 46.84 2.8K
15:04 46.83 46.85 46.83 46.84 3.2K
15:05 46.84 46.84 46.82 46.82 2.8K
15:06 46.80 46.81 46.80 46.81 4.0K
15:07 46.80 46.80 46.76 46.76 4.7K
15:08 46.77 46.77 46.76 46.76 2.4K
15:09 46.74 46.74 46.72 46.72 2.3K
15:10 46.70 46.70 46.68 46.69 3.7K
15:11 46.72 46.73 46.71 46.73 3.6K
15:12 46.73 46.73 46.73 46.73 2.1K
15:13 46.74 46.74 46.73 46.73 2.9K
15:14 46.73 46.73 46.71 46.71 1.9K
15:15 46.70 46.70 46.70 46.70 2.5K
15:16 46.71 46.71 46.71 46.71 1.2K
15:17 46.71 46.72 46.71 46.72 1.9K
15:18 46.72 46.74 46.72 46.74 2.3K
15:19 46.74 46.74 46.73 46.74 3.3K
15:20 46.74 46.75 46.72 46.72 4.2K
15:21 46.73 46.73 46.73 46.73 1.9K
15:22 46.73 46.75 46.73 46.75 2.6K
15:23 46.76 46.78 46.76 46.78 1.6K
15:24 46.77 46.77 46.77 46.77 2.3K
15:25 46.77 46.77 46.76 46.76 3.4K
15:26 46.76 46.76 46.75 46.76 5.1K
15:27 46.75 46.76 46.75 46.76 3.7K
15:28 46.76 46.76 46.76 46.76 1.2K
15:29 46.76 46.77 46.76 46.76 2.7K
15:30 46.76 46.77 46.76 46.77 2.4K
15:31 46.76 46.76 46.75 46.75 4.7K
15:32 46.77 46.77 46.77 46.77 6.4K
15:33 46.78 46.78 46.78 46.78 1.0K
15:34 46.78 46.79 46.78 46.79 4.0K
15:35 46.79 46.80 46.79 46.80 2.7K
15:36 46.80 46.82 46.80 46.82 3.2K
15:37 46.81 46.82 46.81 46.82 3.8K
15:38 46.82 46.82 46.81 46.82 5.5K
15:39 46.82 46.84 46.82 46.84 3.5K
15:40 46.85 46.86 46.84 46.84 6.8K
15:41 46.83 46.85 46.83 46.85 4.4K
15:42 46.84 46.84 46.82 46.82 4.2K
15:43 46.82 46.82 46.81 46.82 7.0K
15:44 46.82 46.83 46.82 46.82 2.9K
15:45 46.84 46.85 46.84 46.85 3.7K
15:46 46.86 46.86 46.84 46.84 5.8K
15:47 46.84 46.84 46.81 46.82 7.8K
15:48 46.82 46.84 46.82 46.84 9.4K
15:49 46.84 46.88 46.84 46.88 8.5K
15:50 46.91 46.91 46.88 46.89 13.2K
15:51 46.90 46.91 46.87 46.87 11.7K
15:52 46.87 46.87 46.84 46.85 14.8K
15:53 46.85 46.88 46.85 46.87 10.5K
15:54 46.88 46.92 46.85 46.92 18.5K
15:55 46.93 46.93 46.87 46.87 20.3K
15:56 46.87 46.88 46.86 46.88 28.4K
15:57 46.88 46.90 46.88 46.90 22.4K
15:58 46.90 46.90 46.90 46.90 28.0K
15:59 46.90 46.90 46.87 46.88 385.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 46.82 46.94 46.49 46.61 2.0M
2025-09-29 46.99 47.10 46.66 46.87 1.6M
2025-09-26 46.30 46.94 46.20 46.88 1.6M
2025-09-25 46.00 46.25 45.77 46.10 1.5M
2025-09-24 46.20 46.29 45.56 45.75 2.4M
2025-09-23 45.76 46.48 45.76 46.37 1.4M
2025-09-22 46.60 46.75 45.73 45.77 2.1M
2025-09-19 47.31 47.32 46.56 46.62 5.1M
2025-09-18 47.12 47.49 46.83 47.17 2.0M
2025-09-17 47.32 48.18 47.31 47.38 1.9M
2025-09-16 47.77 47.90 47.13 47.18 1.5M
2025-09-15 48.04 48.22 47.73 47.82 1.4M
2025-09-12 47.81 48.26 47.46 48.05 2.4M
2025-09-11 47.86 48.44 47.79 48.41 2.4M
2025-09-10 48.00 48.23 47.94 48.05 1.6M
2025-09-09 47.91 48.16 47.52 48.10 2.4M
2025-09-08 48.14 48.29 47.58 47.93 2.5M
2025-09-05 48.50 48.71 48.01 48.43 2.9M
2025-09-04 47.94 48.38 47.77 48.34 2.2M
2025-09-03 47.46 48.07 47.46 47.83 2.1M
2025-09-02 47.76 47.86 47.35 47.54 2.1M
2025-08-29 48.00 48.25 47.78 48.01 2.3M
2025-08-28 47.87 48.01 47.54 47.98 1.1M
2025-08-27 47.80 48.33 47.80 47.95 2.3M
2025-08-26 48.00 48.17 47.66 47.75 2.3M
2025-08-25 48.00 48.19 47.87 47.87 1.5M
2025-08-22 47.63 48.27 47.58 48.15 1.9M
2025-08-21 47.33 47.59 47.12 47.39 1.3M
2025-08-20 47.30 47.66 47.09 47.47 3.5M
2025-08-19 46.64 46.99 46.64 46.97 1.5M
2025-08-18 46.28 47.10 46.20 46.55 2.4M
2025-08-15 45.99 46.26 45.87 46.20 1.5M
2025-08-14 46.04 46.12 45.66 45.90 1.2M
2025-08-13 45.94 46.37 45.81 46.25 1.6M
2025-08-12 45.63 45.93 45.34 45.87 1.1M
2025-08-11 45.74 46.02 45.50 45.54 1.4M
2025-08-08 46.15 46.36 45.85 45.91 1.0M
2025-08-07 46.03 46.23 45.63 46.11 1.1M
2025-08-06 46.54 46.59 45.79 45.81 1.1M
2025-08-05 47.06 47.06 46.40 46.53 1.4M
2025-08-04 46.15 47.10 46.15 47.08 1.8M
2025-08-01 46.02 46.36 45.46 46.15 2.0M
2025-07-31 45.46 46.03 45.30 45.58 2.0M
2025-07-30 46.18 46.78 45.55 45.73 2.3M
2025-07-29 46.00 46.39 45.60 46.26 1.8M
2025-07-28 46.57 46.60 45.67 45.72 1.5M
2025-07-25 46.40 46.92 45.44 46.68 4.0M
2025-07-24 46.98 47.33 46.69 47.15 3.1M
2025-07-23 47.36 47.56 47.08 47.13 1.5M
2025-07-22 46.86 47.50 46.80 47.39 2.7M
2025-07-21 47.29 47.65 46.58 46.63 2.4M
2025-07-18 47.46 47.75 47.36 47.70 1.3M
2025-07-17 47.42 47.76 47.30 47.45 1.2M
2025-07-16 47.46 47.78 47.18 47.60 1.1M
2025-07-15 48.09 48.23 47.30 47.31 1.5M
2025-07-14 47.77 48.14 47.63 48.07 1.2M
2025-07-11 48.03 48.09 47.52 47.80 1.5M
2025-07-10 47.36 48.57 47.35 48.22 1.7M
2025-07-09 47.55 47.71 47.30 47.45 1.4M
2025-07-08 47.25 47.84 47.17 47.47 1.5M
2025-07-07 48.20 48.40 47.45 47.59 1.5M
2025-07-03 48.05 48.53 47.98 48.21 1.0M
2025-07-02 47.55 48.24 47.41 48.22 2.2M
2025-07-01 46.74 47.74 46.72 47.43 1.8M
2025-06-30 46.42 46.71 45.85 46.68 1.7M
2025-06-27 46.45 46.85 46.17 46.38 1.7M
2025-06-26 46.51 46.68 45.98 46.45 1.3M
2025-06-25 47.27 47.27 46.35 46.39 1.5M
2025-06-24 47.27 47.49 46.93 47.33 1.3M
2025-06-23 46.68 47.25 46.54 47.21 1.2M
2025-06-20 45.69 46.88 45.69 46.68 2.2M
2025-06-18 46.07 46.61 45.98 46.39 0.9M
2025-06-17 45.97 46.29 45.57 46.10 1.1M
2025-06-16 46.26 46.48 45.71 45.93 1.0M
2025-06-13 46.58 46.79 45.95 46.20 1.0M
2025-06-12 47.46 47.73 47.24 47.41 1.2M
2025-06-11 47.91 48.25 47.44 47.63 1.2M
2025-06-10 46.94 47.77 46.94 47.75 1.3M
2025-06-09 46.44 47.04 46.25 46.84 0.9M
2025-06-06 46.24 46.48 46.08 46.44 0.9M
2025-06-05 46.20 46.28 45.81 46.09 1.9M
2025-06-04 46.36 46.37 45.96 46.09 1.4M
2025-06-03 46.39 46.58 46.13 46.32 1.2M
2025-06-02 46.47 46.56 45.83 46.52 1.4M
2025-05-30 46.18 46.76 45.66 46.70 3.8M
2025-05-29 46.35 46.66 46.01 46.20 1.3M
2025-05-28 46.50 46.54 45.85 46.28 1.6M
2025-05-27 46.58 46.84 46.19 46.44 2.1M
2025-05-23 46.03 46.43 45.80 46.23 1.2M
2025-05-22 46.31 46.36 45.78 46.03 1.7M
2025-05-21 47.24 47.32 46.30 46.38 2.0M
2025-05-20 47.20 47.33 47.02 47.30 1.1M
2025-05-19 47.50 47.64 47.37 47.51 1.3M
2025-05-16 46.98 47.76 46.98 47.61 2.1M
2025-05-15 46.22 46.96 46.15 46.89 1.8M
2025-05-14 45.77 46.20 45.61 45.97 1.9M
2025-05-13 46.69 46.72 45.67 45.98 2.5M
2025-05-12 47.23 47.36 46.31 46.50 2.0M
2025-05-09 46.37 47.10 46.37 46.89 1.2M
2025-05-08 46.65 46.89 46.21 46.42 1.3M
2025-05-07 46.61 46.96 46.46 46.59 1.7M
2025-05-06 46.33 47.13 46.14 46.52 1.7M
2025-05-05 46.83 46.95 46.25 46.33 2.7M
2025-05-02 47.32 47.70 47.12 47.20 1.6M
2025-05-01 47.82 47.99 46.85 47.19 1.7M
2025-04-30 48.17 48.39 47.38 47.86 2.4M
2025-04-29 47.86 48.47 47.48 48.25 1.7M
2025-04-28 47.52 47.95 46.98 47.76 2.3M
2025-04-25 48.11 48.55 47.02 47.74 3.2M
2025-04-24 49.92 49.92 49.00 49.03 1.3M
2025-04-23 50.17 50.31 49.15 49.56 2.2M
2025-04-22 49.37 49.85 49.08 49.29 1.2M
2025-04-21 49.51 49.51 48.40 48.80 1.1M
2025-04-17 49.02 50.10 49.02 49.52 0.9M
2025-04-16 49.03 49.80 48.70 49.06 1.7M
2025-04-15 48.34 48.99 48.33 48.81 1.2M
2025-04-14 48.02 48.79 47.96 48.43 1.0M
2025-04-11 47.10 47.89 46.09 47.68 1.7M
2025-04-10 47.58 48.42 46.37 46.89 1.4M
2025-04-09 45.39 47.95 44.48 47.81 2.2M
2025-04-08 46.92 47.27 45.39 45.92 1.5M
2025-04-07 46.46 48.00 45.28 46.49 1.7M
2025-04-04 48.80 49.48 47.83 47.89 1.9M
2025-04-03 50.40 50.89 49.38 49.42 1.6M
2025-04-02 50.46 50.96 50.37 50.56 1.3M
2025-04-01 50.94 51.44 50.05 50.78 1.2M
2025-03-31 50.45 51.22 50.45 50.90 1.8M
2025-03-28 50.63 50.85 50.01 50.40 0.9M
2025-03-27 51.18 51.33 50.39 50.49 1.5M
2025-03-26 50.77 51.17 50.70 50.98 0.9M
2025-03-25 50.99 51.15 50.25 50.72 1.2M
2025-03-24 50.61 51.27 50.50 51.12 1.3M
2025-03-21 50.66 50.83 50.07 50.20 1.9M
2025-03-20 51.08 51.17 50.73 50.99 0.9M
2025-03-19 50.68 51.17 50.41 50.87 1.3M
2025-03-18 50.55 50.91 50.45 50.57 1.1M
2025-03-17 49.89 50.75 49.67 50.55 0.9M
2025-03-14 48.77 49.86 48.72 49.78 1.3M
2025-03-13 49.86 50.32 49.35 49.41 1.3M
2025-03-12 50.42 50.62 49.28 49.75 1.2M
2025-03-11 50.90 51.32 50.39 50.67 2.1M
2025-03-10 50.67 52.25 50.56 50.64 2.2M
2025-03-07 50.16 50.76 49.67 50.61 2.3M
2025-03-06 50.20 50.52 49.67 50.03 1.2M
2025-03-05 49.53 50.46 49.53 50.40 1.1M
2025-03-04 49.90 50.32 49.54 49.79 1.4M
2025-03-03 49.98 50.53 49.72 49.86 1.2M
2025-02-28 50.40 50.48 49.86 50.15 1.9M
2025-02-27 49.62 50.20 49.54 49.92 1.1M
2025-02-26 49.15 50.12 49.03 49.80 1.0M
2025-02-25 48.88 50.03 48.88 49.49 1.6M
2025-02-24 49.15 49.44 48.39 48.85 1.7M
2025-02-21 49.99 50.41 48.50 49.12 2.1M
2025-02-20 49.03 49.54 48.99 49.39 1.1M
2025-02-19 48.95 49.19 48.59 48.99 1.2M
2025-02-18 48.53 49.18 48.44 49.04 0.9M
2025-02-14 49.32 49.95 48.55 48.61 1.1M
2025-02-13 48.55 49.35 48.41 49.30 0.7M
2025-02-12 48.04 48.58 48.01 48.45 0.8M
2025-02-11 48.89 49.05 48.26 48.76 0.9M
2025-02-10 48.92 49.17 48.73 49.08 0.7M
2025-02-07 49.37 49.37 48.75 49.08 0.8M
2025-02-06 49.31 49.36 48.95 49.34 1.1M
2025-02-05 48.93 49.37 48.67 49.08 1.1M
2025-02-04 48.42 48.82 47.94 48.56 0.9M
2025-02-03 48.15 48.65 47.57 48.42 0.7M
2025-01-31 48.10 48.74 48.08 48.39 1.0M
2025-01-30 48.37 48.98 48.03 48.43 0.9M
2025-01-29 48.90 49.00 47.64 48.04 0.8M
2025-01-28 49.41 49.99 48.85 48.91 0.8M
2025-01-27 48.65 49.75 48.45 49.62 1.1M
2025-01-24 47.78 48.28 47.55 48.11 0.9M
2025-01-23 48.17 48.38 47.55 47.78 1.3M
2025-01-22 48.77 48.77 48.03 48.13 1.2M
2025-01-21 48.29 49.22 48.19 49.15 1.2M
2025-01-17 48.00 48.26 47.79 48.05 0.9M
2025-01-16 46.93 48.09 46.92 47.99 1.1M
2025-01-15 47.44 47.79 46.83 46.84 1.1M
2025-01-14 46.37 47.06 46.35 46.91 0.8M
2025-01-13 45.77 46.42 45.54 46.42 0.9M
2025-01-10 45.92 46.01 45.53 45.62 1.0M
2025-01-08 46.97 47.02 46.40 46.58 1.1M
2025-01-07 47.72 48.26 46.89 47.10 1.1M
2025-01-06 47.69 48.26 47.53 47.63 0.8M
2025-01-03 47.83 47.92 47.18 47.86 1.3M
2025-01-02 48.35 48.35 47.57 47.77 1.1M