Pembina Pipeline

PPL
🏛️ Kanada →
57.09
Letzte Aktualisierung: 2025-10-07
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 55.38 55.38 55.38 55.38 0.1K
09:37 55.39 55.39 55.39 55.39 0.1K
09:38 55.33 55.33 55.33 55.33 2.0K
09:39 55.38 55.38 55.38 55.38 0.1K
09:41 55.35 55.35 55.35 55.35 0.5K
09:42 55.35 55.40 55.35 55.40 0.3K
09:43 55.39 55.39 55.39 55.39 0.1K
09:45 55.32 55.32 55.27 55.27 0.5K
09:46 55.27 55.27 55.27 55.27 0.1K
09:47 55.23 55.23 55.23 55.23 0.3K
09:50 55.18 55.18 55.18 55.18 0.1K
09:51 55.20 55.23 55.20 55.23 0.5K
09:52 55.24 55.25 55.24 55.25 0.2K
09:53 55.24 55.24 55.24 55.24 0.1K
09:54 55.24 55.26 55.23 55.26 0.3K
09:55 55.26 55.30 55.26 55.30 2.2K
09:56 55.26 55.28 55.26 55.27 1.5K
09:57 55.29 55.31 55.29 55.31 0.3K
09:58 55.31 55.31 55.31 55.31 0.1K
10:00 55.28 55.31 55.28 55.31 0.9K
10:01 55.30 55.30 55.30 55.30 0.2K
10:02 55.30 55.30 55.30 55.30 0.2K
10:03 55.30 55.30 55.30 55.30 0.5K
10:04 55.28 55.28 55.27 55.28 0.9K
10:05 55.33 55.36 55.33 55.36 1.3K
10:06 55.43 55.44 55.43 55.43 0.3K
10:07 55.47 55.48 55.47 55.48 0.2K
10:08 55.51 55.51 55.51 55.51 0.1K
10:09 55.51 55.55 55.51 55.55 0.6K
10:12 55.64 55.64 55.63 55.63 0.6K
10:13 55.65 55.65 55.64 55.64 0.2K
10:18 55.57 55.57 55.57 55.57 0.1K
10:19 55.58 55.59 55.58 55.59 0.3K
10:20 55.59 55.59 55.59 55.59 0.1K
10:23 55.61 55.61 55.61 55.61 0.3K
10:26 55.60 55.60 55.60 55.60 0.2K
10:27 55.63 55.63 55.60 55.60 0.3K
10:29 55.60 55.60 55.60 55.60 0.1K
10:30 55.57 55.57 55.57 55.57 0.1K
10:33 55.58 55.58 55.58 55.58 0.3K
10:34 55.62 55.62 55.62 55.62 0.1K
10:38 55.67 55.68 55.67 55.68 0.3K
10:40 55.70 55.70 55.70 55.70 0.1K
10:41 55.71 55.71 55.71 55.71 0.1K
10:42 55.71 55.71 55.71 55.71 0.1K
10:43 55.71 55.71 55.71 55.71 0.2K
10:46 55.67 55.67 55.67 55.67 0.1K
11:00 55.58 55.58 55.58 55.58 0.1K
11:01 55.61 55.61 55.61 55.61 0.5K
11:04 55.62 55.63 55.62 55.63 0.2K
11:05 55.65 55.65 55.65 55.65 0.2K
11:06 55.65 55.65 55.65 55.65 0.1K
11:08 55.63 55.63 55.63 55.63 0.1K
11:09 55.65 55.65 55.65 55.65 0.2K
11:10 55.66 55.66 55.66 55.66 0.2K
11:19 55.69 55.69 55.69 55.69 0.3K
11:20 55.69 55.69 55.69 55.69 0.5K
11:22 55.70 55.72 55.70 55.72 0.7K
11:23 55.72 55.72 55.72 55.72 0.1K
11:24 55.74 55.75 55.74 55.75 0.5K
11:25 55.74 55.74 55.73 55.73 0.2K
11:27 55.74 55.74 55.74 55.74 0.1K
11:31 55.75 55.75 55.75 55.75 0.2K
11:35 55.74 55.74 55.74 55.74 0.1K
11:36 55.75 55.75 55.75 55.75 0.4K
11:40 55.74 55.74 55.74 55.74 0.1K
11:43 55.76 55.76 55.76 55.76 0.1K
11:44 55.74 55.74 55.74 55.74 0.1K
11:50 55.74 55.74 55.74 55.74 0.1K
11:52 55.75 55.76 55.75 55.76 0.3K
11:53 55.79 55.79 55.79 55.79 0.4K
11:55 55.80 55.80 55.80 55.80 0.1K
11:57 55.81 55.82 55.81 55.82 0.3K
12:00 55.84 55.84 55.84 55.84 0.1K
12:02 55.82 55.82 55.82 55.82 0.1K
12:04 55.81 55.81 55.81 55.81 2.1K
12:05 55.74 55.75 55.74 55.75 0.6K
12:06 55.75 55.75 55.75 55.75 0.8K
12:08 55.76 55.76 55.74 55.74 0.2K
12:09 55.75 55.75 55.75 55.75 0.2K
12:13 55.68 55.68 55.68 55.68 0.1K
12:14 55.68 55.68 55.67 55.67 0.2K
12:16 55.65 55.66 55.65 55.66 0.5K
12:18 55.67 55.67 55.67 55.67 58.7K
12:19 55.65 55.65 55.65 55.65 0.1K
12:22 55.66 55.66 55.66 55.66 0.1K
12:24 55.67 55.67 55.67 55.67 0.1K
12:25 55.65 55.65 55.65 55.65 0.1K
12:31 55.65 55.65 55.65 55.65 0.1K
12:32 55.67 55.67 55.67 55.67 0.4K
12:36 55.67 55.67 55.67 55.67 0.1K
12:37 55.67 55.67 55.67 55.67 0.2K
12:38 55.68 55.68 55.68 55.68 0.3K
12:40 55.69 55.69 55.69 55.69 0.1K
12:41 55.72 55.76 55.72 55.76 0.7K
12:42 55.75 55.75 55.75 55.75 0.1K
12:48 55.74 55.74 55.74 55.74 0.1K
12:51 55.72 55.72 55.72 55.72 0.1K
12:53 55.74 55.74 55.74 55.74 0.1K
13:00 55.74 55.74 55.74 55.74 0.1K
13:01 55.72 55.72 55.72 55.72 0.1K
13:02 55.74 55.74 55.74 55.74 0.2K
13:03 55.73 55.73 55.73 55.73 0.2K
13:05 55.74 55.76 55.74 55.76 0.6K
13:11 55.72 55.72 55.72 55.72 0.1K
13:17 55.73 55.73 55.73 55.73 0.1K
13:18 55.73 55.73 55.73 55.73 2.0K
13:26 55.72 55.78 55.72 55.77 0.7K
13:27 55.77 55.77 55.77 55.77 0.1K
13:30 55.79 55.79 55.79 55.79 0.1K
13:34 55.80 55.80 55.80 55.80 0.1K
13:40 55.77 55.77 55.77 55.77 0.1K
13:42 55.77 55.77 55.77 55.77 0.1K
13:43 55.78 55.78 55.78 55.78 0.2K
13:44 55.78 55.79 55.78 55.79 0.6K
13:47 55.81 55.81 55.81 55.81 0.1K
13:48 55.81 55.81 55.81 55.81 0.1K
13:53 55.79 55.79 55.79 55.79 0.1K
13:56 55.77 55.77 55.77 55.77 5.0K
13:57 55.78 55.78 55.78 55.78 0.1K
14:00 55.79 55.79 55.79 55.79 0.2K
14:01 55.80 55.80 55.80 55.80 0.3K
14:02 55.78 55.78 55.78 55.78 0.1K
14:03 55.80 55.83 55.80 55.83 0.8K
14:04 55.82 55.82 55.82 55.82 0.2K
14:05 55.88 55.90 55.88 55.90 0.6K
14:06 55.94 56.63 55.94 56.63 8.7K
14:07 56.57 56.98 56.57 56.96 4.6K
14:08 56.96 57.05 56.91 56.91 2.3K
14:09 56.81 57.02 56.75 57.02 2.1K
14:10 56.95 57.20 56.94 57.15 2.0K
14:11 57.25 57.35 57.19 57.27 102.0K
14:12 57.34 57.41 57.29 57.41 2.1K
14:13 57.46 57.46 57.30 57.30 0.4K
14:14 57.30 57.73 57.26 57.67 1.6K
14:15 57.70 58.01 57.68 58.01 3.9K
14:16 58.00 58.50 58.00 58.47 2.7K
14:17 58.45 58.52 58.28 58.35 2.6K
14:18 58.31 58.31 58.20 58.23 2.4K
14:19 58.26 58.26 58.01 58.16 2.2K
14:20 58.23 58.46 58.23 58.45 1.4K
14:21 58.42 58.54 58.29 58.37 1.0K
14:22 58.39 58.45 58.39 58.44 0.5K
14:23 58.49 58.49 58.41 58.41 0.6K
14:24 58.35 58.41 58.12 58.25 2.8K
14:25 58.20 58.24 58.05 58.08 2.4K
14:26 58.02 58.09 58.02 58.09 0.8K
14:27 58.11 58.13 58.06 58.13 0.7K
14:28 58.16 58.35 58.16 58.23 0.9K
14:29 58.14 58.25 58.14 58.25 1.5K
14:30 58.35 58.35 58.06 58.06 0.6K
14:31 58.04 58.12 58.04 58.12 0.8K
14:32 58.10 58.10 58.10 58.10 0.3K
14:33 58.03 58.03 57.95 57.96 1.6K
14:34 57.89 57.93 57.84 57.93 3.4K
14:35 57.91 57.91 57.74 57.87 0.9K
14:36 57.89 57.89 57.74 57.74 1.3K
14:37 57.79 57.79 57.66 57.77 1.3K
14:38 57.67 57.70 57.64 57.65 1.2K
14:39 57.62 57.65 57.48 57.50 2.7K
14:40 57.55 57.65 57.55 57.65 1.4K
14:41 57.58 57.72 57.58 57.72 0.9K
14:42 57.74 57.88 57.74 57.88 1.2K
14:43 57.92 58.01 57.92 58.01 0.8K
14:44 58.02 58.03 57.99 58.03 2.6K
14:45 58.10 58.11 58.07 58.07 1.0K
14:46 58.00 58.00 58.00 58.00 0.1K
14:47 57.99 58.00 57.99 58.00 0.5K
14:48 58.00 58.02 58.00 58.02 0.4K
14:49 57.95 57.96 57.95 57.96 0.7K
14:50 58.01 58.01 57.98 57.98 0.5K
14:51 57.99 57.99 57.95 57.95 0.7K
14:52 57.97 58.00 57.97 58.00 0.6K
14:53 58.03 58.09 58.02 58.08 1.7K
14:54 58.08 58.09 58.04 58.04 0.9K
14:55 58.06 58.06 58.03 58.03 0.5K
14:56 58.07 58.07 58.07 58.07 0.1K
14:57 58.08 58.20 58.08 58.20 2.6K
14:58 58.28 58.37 58.28 58.36 1.9K
14:59 58.46 58.46 58.42 58.42 0.5K
15:00 58.45 58.45 58.40 58.40 0.2K
15:01 58.34 58.35 58.24 58.26 0.8K
15:02 58.33 58.33 58.33 58.33 0.3K
15:03 58.37 58.37 58.28 58.28 0.3K
15:06 58.27 58.27 58.27 58.27 0.2K
15:07 58.24 58.25 58.24 58.25 0.2K
15:08 58.26 58.26 58.23 58.23 0.4K
15:09 58.22 58.25 58.22 58.25 0.2K
15:10 58.27 58.29 58.27 58.29 0.3K
15:11 58.32 58.40 58.32 58.40 0.9K
15:12 58.37 58.38 58.37 58.38 0.4K
15:13 58.37 58.37 58.30 58.37 0.6K
15:14 58.35 58.35 58.35 58.35 0.1K
15:15 58.42 58.42 58.31 58.31 0.8K
15:16 58.33 58.33 58.33 58.33 0.1K
15:17 58.32 58.36 58.32 58.36 0.5K
15:18 58.34 58.34 58.34 58.34 0.5K
15:19 58.31 58.31 58.31 58.31 0.1K
15:20 58.32 58.35 58.32 58.34 0.7K
15:21 58.35 58.41 58.35 58.37 0.3K
15:22 58.38 58.41 58.38 58.41 0.3K
15:23 58.41 58.45 58.41 58.45 1.4K
15:24 58.45 58.45 58.38 58.38 0.7K
15:25 58.38 58.38 58.31 58.31 1.0K
15:26 58.31 58.31 58.29 58.29 0.6K
15:27 58.30 58.35 58.30 58.35 1.1K
15:28 58.40 58.40 58.39 58.39 0.5K
15:29 58.38 58.39 58.38 58.39 0.3K
15:30 58.42 58.50 58.42 58.50 1.3K
15:31 58.50 58.50 58.49 58.49 1.4K
15:32 58.45 58.45 58.42 58.43 0.6K
15:33 58.42 58.42 58.42 58.42 0.2K
15:34 58.43 58.43 58.43 58.43 0.1K
15:35 58.42 58.45 58.42 58.42 0.9K
15:36 58.42 58.42 58.42 58.42 0.4K
15:37 58.41 58.41 58.37 58.39 0.4K
15:38 58.38 58.38 58.37 58.37 0.2K
15:39 58.39 58.40 58.36 58.36 1.3K
15:40 58.35 58.35 58.34 58.34 0.3K
15:41 58.35 58.35 58.35 58.35 0.2K
15:42 58.35 58.35 58.34 58.34 0.3K
15:43 58.35 58.36 58.35 58.35 0.4K
15:44 58.35 58.36 58.34 58.35 1.9K
15:45 58.35 58.37 58.35 58.37 0.6K
15:46 58.38 58.41 58.38 58.41 1.0K
15:47 58.43 58.43 58.43 58.43 0.9K
15:48 58.42 58.42 58.36 58.37 0.4K
15:49 58.38 58.39 58.38 58.39 0.6K
15:50 58.32 58.38 58.30 58.38 1.8K
15:51 58.42 58.46 58.35 58.36 1.7K
15:52 58.29 58.29 58.25 58.25 3.6K
15:53 58.42 58.45 58.42 58.44 3.6K
15:54 58.42 58.51 58.42 58.50 1.0K
15:55 58.55 58.61 58.54 58.60 0.5K
15:56 58.70 58.90 58.70 58.90 1.6K
15:57 58.80 58.84 58.80 58.84 1.1K
15:58 58.82 58.86 58.80 58.86 0.5K
15:59 58.87 58.87 58.77 58.77 3.0K
16:01 58.77 58.77 58.77 58.77 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-07 57.31 57.47 56.56 57.09 0.2M
2025-10-06 58.84 59.20 57.36 57.39 0.2M
2025-10-03 55.38 58.90 55.18 58.77 0.3M
2025-10-02 55.95 55.99 55.11 55.41 0.1M
2025-10-01 56.09 57.76 55.58 55.68 0.1M
2025-09-30 55.67 56.46 55.64 56.29 0.1M
2025-09-29 55.68 55.89 55.26 55.70 0.0M
2025-09-26 56.72 56.99 55.79 55.91 0.1M
2025-09-25 55.94 56.65 55.94 56.59 0.1M
2025-09-24 55.63 56.47 55.60 56.20 0.1M
2025-09-23 54.96 55.86 54.81 55.58 0.1M
2025-09-22 55.20 55.55 54.88 54.88 0.1M
2025-09-19 55.00 55.27 54.57 55.17 0.1M
2025-09-18 54.43 55.00 54.40 54.94 0.1M
2025-09-17 54.11 54.58 54.04 54.43 0.1M
2025-09-16 53.08 54.14 53.00 54.11 0.1M
2025-09-15 53.50 53.50 52.99 53.21 0.1M
2025-09-12 54.01 54.51 53.96 54.34 0.1M
2025-09-11 53.72 53.95 53.37 53.95 0.1M
2025-09-10 53.10 53.78 53.10 53.70 0.2M
2025-09-09 52.71 53.31 52.70 53.10 0.3M
2025-09-08 52.96 53.01 52.10 52.55 0.3M
2025-09-05 52.20 52.61 51.72 52.57 0.2M
2025-09-04 52.27 52.47 52.00 52.22 0.2M
2025-09-03 51.71 52.07 51.36 52.03 0.0M
2025-09-02 51.89 52.00 51.50 51.69 0.1M
2025-08-29 51.55 52.04 51.55 51.82 0.1M
2025-08-28 51.85 51.93 51.38 51.60 1.0M
2025-08-27 51.87 52.32 51.79 51.94 0.5M
2025-08-26 52.27 52.27 51.57 51.79 0.1M
2025-08-25 52.50 52.67 52.30 52.40 0.1M
2025-08-22 53.02 53.10 52.55 52.65 0.1M
2025-08-21 52.35 52.66 52.30 52.59 0.1M
2025-08-20 51.49 52.34 51.49 52.16 0.2M
2025-08-19 50.70 51.30 50.67 51.20 0.1M
2025-08-18 50.70 51.00 50.48 50.62 0.1M
2025-08-15 50.68 50.91 50.41 50.70 0.1M
2025-08-14 50.20 50.72 49.94 50.72 0.1M
2025-08-13 49.12 50.32 49.12 50.16 0.1M
2025-08-12 49.32 49.40 48.85 49.15 0.1M
2025-08-11 49.13 49.52 48.96 49.32 0.1M
2025-08-08 50.32 50.32 48.76 48.90 1.0M
2025-08-07 50.74 51.15 50.69 50.71 1.1M
2025-08-06 50.86 50.86 50.17 50.65 0.1M
2025-08-05 51.74 51.92 51.19 51.40 0.1M
2025-08-01 51.07 51.49 51.03 51.31 0.1M
2025-07-31 51.05 51.66 51.05 51.50 0.1M
2025-07-30 50.91 51.40 50.88 51.36 0.1M
2025-07-29 50.59 51.00 50.54 50.92 0.4M
2025-07-28 50.47 50.63 50.23 50.61 0.1M
2025-07-25 51.58 51.80 50.22 50.38 0.3M
2025-07-24 50.70 50.90 50.53 50.60 0.1M
2025-07-23 50.40 50.88 50.23 50.80 0.2M
2025-07-22 50.70 51.05 50.41 50.60 0.1M
2025-07-21 51.30 51.30 50.23 50.27 0.1M
2025-07-18 51.08 51.44 50.92 51.11 0.1M
2025-07-17 50.73 51.22 50.07 51.09 0.1M
2025-07-16 51.00 51.00 50.27 50.80 0.1M
2025-07-15 51.30 51.35 50.77 51.07 0.1M
2025-07-14 50.50 51.07 50.38 51.07 0.1M
2025-07-11 50.25 50.69 50.16 50.42 0.1M
2025-07-10 49.85 50.38 49.53 50.33 0.2M
2025-07-09 50.09 50.20 49.88 49.92 0.1M
2025-07-08 49.65 50.13 49.41 50.04 0.3M
2025-07-07 50.53 50.57 49.49 49.57 0.1M
2025-07-04 50.53 50.83 50.53 50.74 0.0M
2025-07-03 50.86 50.86 50.44 50.53 0.1M
2025-07-02 51.26 51.26 50.48 50.79 0.1M
2025-06-30 50.66 51.38 50.53 51.10 0.1M
2025-06-27 51.67 51.71 50.77 51.00 0.2M
2025-06-26 50.69 51.88 50.69 51.67 0.1M
2025-06-25 50.62 50.62 50.23 50.39 0.2M
2025-06-24 50.57 50.90 50.39 50.75 0.1M
2025-06-23 51.56 52.04 50.55 50.62 0.1M
2025-06-20 50.85 51.80 50.85 51.54 0.1M
2025-06-19 50.52 51.00 50.51 50.98 0.1M
2025-06-18 51.53 51.53 49.89 50.51 0.7M
2025-06-17 51.10 51.86 51.04 51.76 0.1M
2025-06-16 51.49 51.53 50.78 51.08 0.6M
2025-06-13 52.33 52.69 51.73 52.22 0.2M
2025-06-12 51.31 51.75 51.13 51.70 0.1M
2025-06-11 51.14 51.34 50.91 51.29 0.1M
2025-06-10 51.37 51.72 51.12 51.15 0.2M
2025-06-09 51.42 51.42 50.75 51.06 0.1M
2025-06-06 51.78 51.82 51.40 51.43 0.2M
2025-06-05 51.71 51.85 51.56 51.61 0.1M
2025-06-04 52.03 52.27 51.65 51.70 0.1M
2025-06-03 52.06 52.41 51.68 52.10 0.1M
2025-06-02 51.80 52.00 51.42 52.00 0.2M
2025-05-30 51.33 51.55 51.11 51.40 0.1M
2025-05-29 51.59 51.71 51.16 51.46 0.1M
2025-05-28 52.21 52.21 51.68 51.72 0.1M
2025-05-27 51.99 52.38 51.80 52.10 0.1M
2025-05-26 51.75 51.99 51.65 51.69 0.0M
2025-05-23 51.10 51.72 51.10 51.48 0.1M
2025-05-22 51.67 51.79 51.22 51.50 0.1M
2025-05-21 52.06 52.12 51.74 51.74 0.1M
2025-05-20 52.81 52.87 52.21 52.27 0.1M
2025-05-16 52.53 52.76 52.44 52.60 0.2M
2025-05-15 52.23 52.71 52.23 52.47 0.2M
2025-05-14 52.13 52.33 51.89 52.29 0.2M
2025-05-13 52.02 52.57 51.81 51.83 0.3M
2025-05-12 52.26 52.27 51.58 51.70 0.2M
2025-05-09 54.66 54.66 51.45 51.67 0.3M
2025-05-08 54.78 54.96 54.44 54.89 0.1M
2025-05-07 53.90 54.66 53.90 54.54 0.0M
2025-05-06 54.15 54.15 53.45 53.74 0.1M
2025-05-05 53.33 53.90 53.03 53.83 0.1M
2025-05-02 53.58 54.14 53.08 53.97 0.1M
2025-05-01 52.80 53.61 52.80 53.38 0.0M
2025-04-30 53.10 53.10 52.08 52.68 0.1M
2025-04-29 53.77 53.77 53.28 53.31 0.1M
2025-04-28 53.34 53.70 53.12 53.66 0.0M
2025-04-25 53.23 53.52 52.93 53.38 0.1M
2025-04-24 53.19 53.61 52.99 53.14 0.2M
2025-04-23 53.09 53.09 52.24 52.93 0.4M
2025-04-22 52.82 53.17 52.35 52.84 0.0M
2025-04-21 52.42 52.50 51.68 52.02 0.1M
2025-04-17 52.41 53.35 52.41 52.54 0.1M
2025-04-16 51.88 52.22 51.55 51.80 0.0M
2025-04-15 51.38 51.83 51.26 51.68 0.1M
2025-04-14 50.65 51.38 50.65 51.20 0.1M
2025-04-11 49.33 50.72 49.18 50.41 0.3M
2025-04-10 49.20 49.78 48.36 49.18 0.1M
2025-04-09 49.57 51.32 48.44 50.88 0.1M
2025-04-08 52.70 52.70 49.85 50.37 0.1M
2025-04-07 50.86 52.89 50.55 51.78 0.1M
2025-04-04 55.76 56.01 52.68 52.86 0.2M
2025-04-03 56.91 57.63 56.73 56.94 0.2M
2025-04-02 57.66 58.58 57.43 58.51 0.1M
2025-04-01 57.32 58.03 57.08 57.95 0.0M
2025-03-31 57.16 58.03 57.16 57.60 0.1M
2025-03-28 57.06 57.29 56.78 57.15 0.1M
2025-03-27 57.25 57.60 57.00 57.06 0.0M
2025-03-26 57.48 57.67 57.25 57.25 0.1M
2025-03-25 57.68 58.11 57.24 57.27 0.1M
2025-03-24 57.08 57.59 57.08 57.53 0.1M
2025-03-21 57.34 57.55 56.59 56.90 0.1M
2025-03-20 56.58 57.33 56.54 57.27 0.2M
2025-03-19 55.86 56.72 55.80 56.54 0.2M
2025-03-18 55.86 56.03 55.39 55.76 0.1M
2025-03-17 55.39 56.00 55.21 55.73 0.1M
2025-03-14 55.76 56.41 55.68 55.95 0.1M
2025-03-13 55.39 56.27 55.37 55.60 0.1M
2025-03-12 55.20 56.12 55.00 55.77 0.1M
2025-03-11 55.48 55.80 54.87 55.24 0.1M
2025-03-10 54.86 55.71 54.37 55.62 0.0M
2025-03-07 54.54 55.30 54.24 54.37 0.1M
2025-03-06 54.12 54.14 53.35 53.88 0.1M
2025-03-05 55.33 55.37 53.99 54.06 0.2M
2025-03-04 54.88 55.91 54.64 55.44 0.1M
2025-03-03 56.81 56.81 55.25 55.81 0.0M
2025-02-28 54.92 56.44 54.17 56.24 0.2M
2025-02-27 52.27 52.62 52.09 52.51 0.1M
2025-02-26 51.98 52.46 51.75 51.94 0.2M
2025-02-25 51.78 52.00 51.20 51.95 0.1M
2025-02-24 51.64 51.95 51.40 51.44 0.2M
2025-02-21 51.57 51.92 51.17 51.48 0.3M
2025-02-20 51.54 51.69 51.25 51.61 0.1M
2025-02-19 51.34 51.87 51.28 51.78 0.1M
2025-02-18 51.45 51.83 50.98 51.61 0.1M
2025-02-14 52.55 52.71 51.15 51.26 0.3M
2025-02-13 52.07 52.61 52.06 52.30 0.1M
2025-02-12 52.65 52.79 52.03 52.06 0.1M
2025-02-11 52.63 52.78 52.24 52.70 0.2M
2025-02-10 52.56 52.94 52.42 52.46 0.1M
2025-02-07 52.17 52.51 51.56 52.44 0.1M
2025-02-06 52.58 52.75 51.96 52.27 0.2M
2025-02-05 52.16 52.38 51.99 52.35 0.2M
2025-02-04 51.26 52.30 51.22 52.07 0.2M
2025-02-03 51.45 52.20 51.14 51.14 0.2M
2025-01-31 53.50 53.52 52.23 52.45 0.1M
2025-01-30 53.29 53.76 53.23 53.34 0.2M
2025-01-29 52.57 52.88 52.34 52.85 0.1M
2025-01-28 52.68 52.92 52.18 52.41 0.1M
2025-01-27 53.03 53.03 52.38 52.79 0.1M
2025-01-24 53.41 53.44 53.03 53.18 0.1M
2025-01-23 53.81 54.05 53.33 53.45 0.1M
2025-01-22 53.41 54.02 53.33 53.64 0.2M
2025-01-21 54.66 54.84 53.94 54.03 0.1M
2025-01-20 54.24 54.93 54.24 54.71 0.2M
2025-01-17 53.47 54.35 53.47 54.22 0.4M
2025-01-16 52.86 53.36 52.77 53.34 0.1M
2025-01-15 53.41 53.56 52.89 52.95 0.4M
2025-01-14 52.04 52.82 51.95 52.74 0.1M
2025-01-13 52.27 52.97 52.05 52.30 0.4M
2025-01-10 53.27 53.42 52.05 52.36 0.4M
2025-01-09 53.23 53.24 52.99 53.12 0.1M
2025-01-08 52.52 53.19 52.41 53.15 0.2M
2025-01-07 52.71 52.91 52.44 52.56 0.1M
2025-01-06 53.20 53.45 52.32 52.40 0.1M
2025-01-03 53.71 53.71 53.17 53.36 0.1M
2025-01-02 53.48 53.79 53.09 53.43 0.1M