Bitwise Bitcoin ETF (BITB)

BITB
🏛️ Vereinigte Staaten →
59.37
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 59.38 59.40 59.36 59.36 26.1K
09:32 59.39 59.48 59.39 59.48 2.6K
09:33 59.48 59.48 59.35 59.35 10.8K
09:35 59.46 59.46 59.45 59.45 4.6K
09:36 59.46 59.49 59.42 59.42 7.8K
09:37 59.50 59.50 59.46 59.47 4.9K
09:38 59.45 59.55 59.45 59.55 0.7K
09:39 59.50 59.62 59.50 59.60 2.8K
09:40 59.58 59.63 59.58 59.63 2.8K
09:41 59.50 59.50 59.50 59.50 0.5K
09:42 59.53 59.53 59.52 59.52 1.4K
09:43 59.59 59.63 59.59 59.62 3.4K
09:44 59.63 59.63 59.61 59.61 1.1K
09:45 59.58 59.59 59.58 59.58 6.5K
09:46 59.59 59.65 59.59 59.65 1.7K
09:47 59.66 59.66 59.61 59.61 1.9K
09:48 59.61 59.63 59.55 59.59 12.2K
09:49 59.62 59.66 59.62 59.65 3.9K
09:50 59.64 59.67 59.61 59.61 25.1K
09:51 59.58 59.62 59.57 59.58 9.2K
09:52 59.59 59.64 59.59 59.62 10.9K
09:53 59.65 59.65 59.64 59.65 1.0K
09:54 59.65 59.68 59.65 59.65 1.9K
09:55 59.66 59.69 59.63 59.63 2.1K
09:56 59.63 59.65 59.63 59.65 1.5K
09:57 59.68 59.71 59.67 59.67 4.7K
09:58 59.67 59.67 59.66 59.66 1.0K
09:59 59.67 59.68 59.67 59.68 0.9K
10:00 59.68 59.69 59.66 59.66 5.1K
10:01 59.65 59.65 59.63 59.63 4.5K
10:02 59.64 59.65 59.58 59.58 4.5K
10:03 59.58 59.58 59.53 59.54 11.1K
10:04 59.54 59.54 59.50 59.50 14.4K
10:05 59.53 59.53 59.48 59.51 5.2K
10:06 59.51 59.51 59.47 59.48 13.7K
10:07 59.45 59.47 59.45 59.47 4.7K
10:08 59.55 59.55 59.54 59.54 6.5K
10:09 59.51 59.55 59.51 59.53 6.9K
10:10 59.57 59.57 59.53 59.53 5.2K
10:11 59.53 59.54 59.50 59.50 6.9K
10:12 59.49 59.49 59.49 59.49 1.2K
10:13 59.51 59.51 59.39 59.40 18.9K
10:14 59.42 59.43 59.40 59.43 13.4K
10:15 59.39 59.39 59.36 59.36 14.0K
10:16 59.39 59.42 59.39 59.40 12.4K
10:17 59.43 59.44 59.43 59.44 1.8K
10:18 59.46 59.48 59.42 59.42 6.2K
10:19 59.47 59.47 59.47 59.47 1.2K
10:20 59.47 59.50 59.45 59.45 4.4K
10:21 59.45 59.45 59.37 59.37 16.9K
10:22 59.41 59.41 59.33 59.33 5.3K
10:23 59.35 59.37 59.35 59.37 3.5K
10:24 59.33 59.34 59.29 59.34 9.6K
10:25 59.30 59.30 59.23 59.23 5.5K
10:26 59.23 59.23 59.21 59.21 3.8K
10:27 59.24 59.24 59.23 59.24 3.6K
10:28 59.23 59.25 59.22 59.24 8.8K
10:29 59.26 59.32 59.26 59.32 8.6K
10:30 59.30 59.30 59.22 59.23 17.9K
10:31 59.24 59.24 59.20 59.23 20.3K
10:32 59.24 59.25 59.18 59.18 18.3K
10:33 59.20 59.22 59.18 59.21 12.2K
10:34 59.19 59.19 59.16 59.16 11.9K
10:35 59.15 59.19 59.13 59.19 30.0K
10:36 59.20 59.26 59.20 59.20 12.7K
10:37 59.21 59.23 59.21 59.23 6.2K
10:38 59.21 59.27 59.21 59.26 4.2K
10:39 59.30 59.31 59.30 59.31 0.5K
10:40 59.26 59.26 59.26 59.26 0.7K
10:41 59.24 59.25 59.22 59.22 2.1K
10:42 59.18 59.19 59.18 59.19 1.2K
10:43 59.20 59.20 59.17 59.17 3.2K
10:45 59.21 59.22 59.16 59.16 3.5K
10:46 59.16 59.23 59.16 59.23 6.2K
10:47 59.23 59.23 59.16 59.18 5.0K
10:48 59.19 59.19 59.18 59.19 10.6K
10:49 59.20 59.22 59.20 59.20 13.7K
10:50 59.18 59.21 59.17 59.21 7.4K
10:51 59.26 59.30 59.25 59.30 4.9K
10:52 59.28 59.28 59.18 59.18 5.6K
10:53 59.19 59.19 59.17 59.18 9.3K
10:54 59.18 59.19 59.15 59.17 14.4K
10:55 59.17 59.21 59.17 59.20 10.5K
10:56 59.20 59.20 59.15 59.15 7.2K
10:57 59.14 59.16 59.14 59.14 8.9K
10:58 59.15 59.16 59.15 59.16 6.1K
10:59 59.13 59.16 59.11 59.16 16.0K
11:00 59.16 59.16 59.14 59.15 3.7K
11:01 59.14 59.17 59.14 59.17 8.7K
11:02 59.19 59.20 59.19 59.20 3.8K
11:04 59.30 59.30 59.30 59.30 2.2K
11:05 59.31 59.31 59.20 59.20 5.0K
11:09 59.27 59.27 59.27 59.27 0.7K
11:10 59.28 59.28 59.21 59.21 6.8K
11:11 59.22 59.22 59.21 59.21 4.8K
11:12 59.20 59.20 59.20 59.20 1.3K
11:13 59.22 59.22 59.21 59.21 1.5K
11:14 59.19 59.20 59.19 59.20 1.8K
11:15 59.18 59.20 59.18 59.20 0.7K
11:16 59.27 59.28 59.27 59.28 0.4K
11:17 59.30 59.35 59.30 59.34 5.1K
11:18 59.29 59.29 59.29 59.29 2.7K
11:19 59.35 59.35 59.35 59.35 0.8K
11:20 59.35 59.35 59.35 59.35 0.2K
11:21 59.31 59.31 59.31 59.31 0.2K
11:22 59.30 59.30 59.30 59.30 1.6K
11:24 59.31 59.31 59.30 59.30 0.8K
11:25 59.35 59.36 59.34 59.36 3.4K
11:26 59.39 59.39 59.39 59.39 2.5K
11:28 59.41 59.41 59.41 59.41 8.9K
11:29 59.41 59.44 59.41 59.44 3.9K
11:30 59.44 59.44 59.44 59.44 0.3K
11:31 59.44 59.44 59.44 59.44 0.6K
11:32 59.41 59.42 59.40 59.42 3.9K
11:33 59.38 59.38 59.38 59.38 0.2K
11:34 59.39 59.42 59.39 59.42 1.6K
11:35 59.44 59.44 59.43 59.43 0.5K
11:36 59.43 59.44 59.43 59.44 3.3K
11:39 59.33 59.37 59.33 59.37 2.3K
11:40 59.39 59.39 59.39 59.39 0.6K
11:43 59.44 59.44 59.44 59.44 0.2K
11:45 59.40 59.40 59.40 59.40 0.3K
11:49 59.41 59.41 59.41 59.41 1.2K
11:50 59.30 59.30 59.30 59.30 0.1K
11:52 59.32 59.32 59.29 59.29 4.9K
11:54 59.28 59.28 59.28 59.28 1.9K
11:55 59.28 59.28 59.28 59.28 0.4K
11:56 59.28 59.28 59.28 59.28 0.8K
11:57 59.25 59.25 59.25 59.25 0.6K
11:59 59.26 59.26 59.26 59.26 0.8K
12:00 59.26 59.29 59.26 59.29 1.1K
12:01 59.27 59.31 59.27 59.31 0.6K
12:02 59.31 59.31 59.31 59.31 1.3K
12:03 59.34 59.35 59.32 59.32 2.5K
12:05 59.38 59.38 59.38 59.38 3.7K
12:08 59.38 59.39 59.38 59.39 0.9K
12:11 59.42 59.43 59.42 59.43 0.5K
12:12 59.42 59.43 59.42 59.43 3.4K
12:14 59.42 59.42 59.42 59.42 0.2K
12:15 59.42 59.42 59.42 59.42 0.3K
12:16 59.45 59.45 59.45 59.45 0.9K
12:17 59.44 59.48 59.44 59.48 5.9K
12:18 59.49 59.53 59.49 59.53 3.9K
12:19 59.55 59.57 59.55 59.57 7.0K
12:21 59.58 59.60 59.58 59.60 5.1K
12:22 59.61 59.61 59.61 59.61 1.9K
12:23 59.61 59.61 59.57 59.57 11.0K
12:24 59.57 59.58 59.56 59.56 2.8K
12:25 59.59 59.60 59.59 59.60 1.9K
12:27 59.55 59.55 59.55 59.55 0.6K
12:28 59.54 59.54 59.54 59.54 1.8K
12:29 59.55 59.55 59.54 59.54 1.0K
12:30 59.56 59.57 59.56 59.56 1.3K
12:31 59.58 59.58 59.58 59.58 1.4K
12:34 59.48 59.48 59.48 59.48 0.5K
12:35 59.45 59.45 59.45 59.45 0.4K
12:38 59.48 59.48 59.48 59.48 0.6K
12:39 59.46 59.46 59.44 59.44 1.6K
12:41 59.44 59.44 59.44 59.44 0.4K
12:42 59.46 59.46 59.45 59.45 2.7K
12:43 59.46 59.46 59.45 59.45 4.1K
12:44 59.47 59.48 59.47 59.47 0.9K
12:45 59.46 59.46 59.43 59.43 3.2K
12:46 59.45 59.45 59.45 59.45 1.3K
12:47 59.45 59.45 59.45 59.45 1.2K
12:48 59.45 59.45 59.44 59.44 1.3K
12:49 59.48 59.49 59.48 59.49 1.5K
12:50 59.49 59.50 59.49 59.50 4.7K
12:51 59.53 59.53 59.50 59.50 1.0K
12:53 59.46 59.46 59.46 59.46 0.4K
12:55 59.47 59.47 59.47 59.47 0.7K
12:56 59.47 59.47 59.46 59.46 1.8K
12:58 59.52 59.52 59.52 59.52 4.3K
12:59 59.52 59.52 59.52 59.52 0.4K
13:00 59.51 59.52 59.51 59.52 21.0K
13:01 59.54 59.55 59.54 59.55 1.2K
13:02 59.57 59.57 59.57 59.57 0.1K
13:03 59.57 59.57 59.57 59.57 0.5K
13:05 59.54 59.54 59.53 59.53 3.0K
13:06 59.54 59.54 59.53 59.53 1.2K
13:07 59.49 59.49 59.48 59.48 2.6K
13:08 59.49 59.49 59.48 59.48 6.2K
13:09 59.50 59.55 59.50 59.54 1.9K
13:10 59.53 59.53 59.53 59.53 4.0K
13:11 59.56 59.56 59.56 59.56 0.9K
13:12 59.60 59.60 59.60 59.60 0.3K
13:13 59.60 59.61 59.60 59.61 0.5K
13:16 59.59 59.59 59.59 59.59 0.9K
13:19 59.57 59.58 59.57 59.57 1.4K
13:20 59.56 59.56 59.56 59.56 8.0K
13:22 59.60 59.61 59.60 59.61 1.1K
13:25 59.64 59.65 59.64 59.65 0.5K
13:26 59.69 59.79 59.69 59.79 18.6K
13:27 59.77 59.80 59.77 59.80 5.0K
13:28 59.80 59.80 59.79 59.79 3.0K
13:29 59.78 59.78 59.78 59.78 0.8K
13:30 59.78 59.78 59.78 59.78 0.2K
13:31 59.72 59.72 59.70 59.70 2.8K
13:34 59.74 59.76 59.74 59.76 2.7K
13:35 59.76 59.79 59.76 59.79 6.6K
13:36 59.78 59.80 59.78 59.80 2.4K
13:37 59.79 59.79 59.79 59.79 0.9K
13:38 59.78 59.78 59.78 59.78 5.6K
13:39 59.80 59.80 59.80 59.79 0.4K
13:41 59.81 59.81 59.81 59.81 1.5K
13:43 59.80 59.80 59.80 59.80 0.1K
13:44 59.82 59.82 59.82 59.82 3.1K
13:46 59.79 59.79 59.79 59.79 0.5K
13:47 59.82 59.82 59.82 59.82 0.1K
13:48 59.80 59.80 59.80 59.80 1.5K
13:50 59.79 59.80 59.79 59.80 4.1K
13:51 59.81 59.81 59.80 59.80 0.4K
13:52 59.81 59.81 59.78 59.78 2.6K
13:53 59.80 59.80 59.80 59.80 1.6K
13:57 59.75 59.75 59.75 59.75 0.8K
14:00 59.82 59.82 59.82 59.82 0.2K
14:01 59.84 59.84 59.84 59.84 1.4K
14:02 59.82 59.82 59.82 59.82 0.3K
14:04 59.81 59.81 59.81 59.80 1.8K
14:05 59.80 59.80 59.80 59.80 2.8K
14:06 59.78 59.81 59.78 59.81 1.5K
14:07 59.81 59.81 59.81 59.81 1.8K
14:09 59.75 59.75 59.74 59.74 3.0K
14:10 59.74 59.75 59.74 59.75 0.9K
14:11 59.76 59.76 59.76 59.76 0.2K
14:12 59.77 59.77 59.77 59.77 0.5K
14:14 59.83 59.83 59.83 59.83 0.7K
14:15 59.84 59.85 59.84 59.85 1.4K
14:16 59.86 59.86 59.86 59.86 0.8K
14:18 59.94 59.94 59.94 59.94 0.2K
14:19 59.92 59.94 59.92 59.94 0.4K
14:22 59.89 59.89 59.89 59.89 0.5K
14:24 59.94 59.94 59.94 59.94 0.5K
14:25 59.98 59.98 59.98 59.98 0.1K
14:26 59.98 60.00 59.98 59.99 4.4K
14:27 59.97 59.97 59.96 59.96 1.0K
14:28 59.97 59.97 59.95 59.95 0.6K
14:30 59.95 59.95 59.91 59.91 1.8K
14:32 59.87 59.87 59.87 59.87 1.1K
14:34 59.87 59.87 59.87 59.87 1.5K
14:38 59.85 59.85 59.85 59.85 0.3K
14:39 59.85 59.85 59.84 59.84 1.1K
14:40 59.83 59.83 59.77 59.77 5.1K
14:41 59.76 59.76 59.74 59.74 12.3K
14:43 59.76 59.76 59.76 59.76 1.1K
14:44 59.75 59.75 59.75 59.75 2.8K
14:45 59.76 59.76 59.69 59.69 10.6K
14:51 59.76 59.76 59.76 59.76 3.2K
14:52 59.75 59.75 59.75 59.75 0.8K
14:53 59.69 59.71 59.69 59.70 1.4K
14:54 59.71 59.71 59.71 59.71 3.4K
14:57 59.69 59.69 59.69 59.69 2.6K
14:59 59.66 59.67 59.66 59.67 1.4K
15:00 59.67 59.67 59.64 59.64 3.5K
15:01 59.66 59.66 59.64 59.65 8.8K
15:02 59.64 59.64 59.58 59.58 3.6K
15:04 59.59 59.59 59.59 59.59 0.9K
15:06 59.56 59.56 59.56 59.56 0.6K
15:07 59.52 59.57 59.52 59.57 7.1K
15:09 59.56 59.56 59.56 59.56 12.9K
15:10 59.57 59.57 59.56 59.56 2.3K
15:11 59.56 59.57 59.56 59.57 3.5K
15:12 59.59 59.59 59.53 59.53 1.5K
15:13 59.55 59.55 59.55 59.55 6.3K
15:14 59.55 59.58 59.55 59.57 1.3K
15:15 59.54 59.54 59.54 59.54 1.0K
15:18 59.65 59.65 59.63 59.63 0.8K
15:20 59.61 59.61 59.59 59.59 7.7K
15:22 59.60 59.60 59.59 59.59 2.0K
15:23 59.60 59.60 59.60 59.60 2.1K
15:26 59.49 59.49 59.46 59.48 4.3K
15:28 59.46 59.46 59.46 59.46 0.9K
15:29 59.45 59.45 59.44 59.44 3.0K
15:31 59.43 59.43 59.37 59.37 4.4K
15:32 59.38 59.38 59.38 59.38 0.7K
15:33 59.37 59.37 59.35 59.35 3.8K
15:34 59.37 59.37 59.30 59.31 5.8K
15:35 59.32 59.33 59.32 59.33 3.8K
15:36 59.37 59.37 59.37 59.37 0.9K
15:38 59.36 59.36 59.33 59.33 2.2K
15:40 59.33 59.37 59.33 59.37 7.0K
15:41 59.32 59.32 59.32 59.32 5.9K
15:42 59.32 59.32 59.31 59.31 2.7K
15:43 59.31 59.31 59.30 59.31 4.2K
15:44 59.31 59.31 59.31 59.31 0.8K
15:45 59.33 59.33 59.33 59.33 1.8K
15:46 59.33 59.34 59.33 59.34 3.5K
15:47 59.33 59.33 59.29 59.29 0.8K
15:48 59.30 59.34 59.29 59.34 4.2K
15:49 59.34 59.38 59.34 59.38 2.5K
15:50 59.39 59.39 59.36 59.36 1.3K
15:51 59.34 59.36 59.34 59.36 1.4K
15:52 59.38 59.38 59.38 59.38 2.2K
15:53 59.33 59.36 59.33 59.36 5.6K
15:54 59.37 59.40 59.37 59.40 6.3K
15:55 59.41 59.41 59.36 59.36 3.4K
15:56 59.38 59.38 59.34 59.35 5.6K
15:57 59.35 59.35 59.35 59.35 2.8K
15:58 59.37 59.37 59.36 59.36 13.2K
15:59 59.38 59.39 59.36 59.37 22.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 59.39 60.00 59.10 59.37 1.2M
2025-09-25 60.72 60.76 59.02 59.46 2.5M
2025-09-24 61.51 62.01 61.36 61.71 0.6M
2025-09-23 61.42 61.63 60.66 60.72 0.6M
2025-09-22 61.47 61.73 60.89 61.00 0.8M
2025-09-19 63.23 63.40 62.60 62.61 1.5M
2025-09-18 63.89 64.17 63.66 63.94 1.5M
2025-09-17 63.21 63.29 62.37 62.91 1.9M
2025-09-16 62.78 63.63 62.39 63.57 0.9M
2025-09-15 62.60 62.86 62.20 62.73 1.2M
2025-09-12 62.57 63.61 62.47 63.60 1.0M
2025-09-11 61.86 62.42 61.83 62.30 1.2M
2025-09-10 61.87 62.26 61.55 61.81 1.7M
2025-09-09 61.38 61.46 60.23 60.57 1.2M
2025-09-08 61.04 61.45 60.85 60.98 1.2M
2025-09-05 61.43 61.62 59.93 60.71 1.9M
2025-09-04 60.26 60.30 59.45 59.72 1.3M
2025-09-03 60.59 61.26 60.45 61.05 1.1M
2025-09-02 59.53 60.82 59.31 60.26 1.7M
2025-08-29 60.13 60.13 58.70 58.87 1.8M
2025-08-28 61.50 61.63 60.87 60.90 1.0M
2025-08-27 60.56 61.29 60.39 60.97 1.0M
2025-08-26 59.78 60.49 59.49 60.45 1.5M
2025-08-25 60.74 61.47 60.13 60.27 1.4M
2025-08-22 61.07 63.91 60.86 63.47 2.7M
2025-08-21 61.64 62.01 60.87 60.98 1.2M
2025-08-20 61.67 62.23 61.07 62.15 1.2M
2025-08-19 62.99 63.02 61.25 61.49 1.7M
2025-08-18 62.92 63.55 62.45 63.26 1.0M
2025-08-15 64.46 64.51 63.55 63.63 1.1M
2025-08-14 64.34 64.97 63.74 64.19 2.4M
2025-08-13 65.63 66.90 65.34 66.87 2.0M
2025-08-12 64.85 65.40 64.51 65.09 1.2M
2025-08-11 65.03 65.73 64.52 64.76 1.4M
2025-08-08 63.57 63.85 63.04 63.36 1.3M
2025-08-07 63.36 64.03 62.94 63.98 1.9M
2025-08-06 61.99 62.98 61.76 62.72 1.4M
2025-08-05 62.10 62.34 61.25 61.85 1.1M
2025-08-04 62.07 62.96 62.03 62.42 1.0M
2025-08-01 62.84 62.96 61.46 61.51 3.3M
2025-07-31 64.26 64.69 63.46 63.49 1.7M
2025-07-30 63.95 64.66 62.95 63.56 2.2M
2025-07-29 64.72 64.77 63.58 63.91 1.5M
2025-07-28 64.53 64.82 63.87 64.22 1.4M
2025-07-25 63.27 63.71 62.57 63.57 1.4M
2025-07-24 64.60 65.06 64.11 64.78 1.5M
2025-07-23 64.29 64.62 63.83 64.43 1.2M
2025-07-22 64.89 65.46 63.98 64.92 1.8M
2025-07-21 64.36 64.90 63.43 63.53 1.8M
2025-07-18 64.66 64.93 63.75 63.87 1.8M
2025-07-17 64.18 65.29 63.97 64.76 0.8M
2025-07-16 64.69 65.29 64.32 64.92 1.8M
2025-07-15 64.05 64.51 62.99 63.36 2.7M
2025-07-14 66.23 66.49 64.86 65.25 1.7M
2025-07-11 64.04 64.37 63.49 64.31 2.0M
2025-07-10 60.43 62.01 60.13 61.74 1.8M
2025-07-09 59.67 61.02 59.02 60.86 1.6M
2025-07-08 59.26 59.44 58.78 59.18 1.2M
2025-07-07 59.00 59.13 58.46 58.78 1.2M
2025-07-03 59.52 60.23 59.38 59.48 1.1M
2025-07-02 58.51 59.78 58.45 59.74 2.4M
2025-07-01 58.01 58.31 57.31 57.32 1.5M
2025-06-30 58.70 58.70 58.05 58.59 1.3M
2025-06-27 58.08 58.64 57.92 58.14 1.2M
2025-06-26 58.33 58.65 58.01 58.53 1.0M
2025-06-25 58.72 58.89 58.15 58.66 1.2M
2025-06-24 57.24 57.87 57.04 57.49 1.0M
2025-06-23 55.04 56.25 54.24 56.20 1.3M
2025-06-20 57.73 57.76 55.70 56.22 1.3M
2025-06-18 56.53 57.34 56.33 56.52 1.2M
2025-06-17 57.49 57.56 56.23 56.98 1.2M
2025-06-16 58.02 59.30 57.94 59.16 1.1M
2025-06-13 57.10 57.72 56.67 57.22 1.3M
2025-06-12 58.13 59.03 57.96 58.11 1.3M
2025-06-11 59.77 60.10 58.98 59.21 0.7M
2025-06-10 59.71 60.08 58.95 59.60 1.3M
2025-06-09 58.55 59.22 58.22 59.14 1.6M
2025-06-06 56.58 57.40 56.56 56.76 1.0M
2025-06-05 57.56 57.59 55.28 55.44 2.1M
2025-06-04 57.12 57.45 56.68 57.14 0.7M
2025-06-03 57.39 58.17 57.18 57.82 1.4M
2025-06-02 56.60 57.02 56.40 56.86 0.9M
2025-05-30 57.47 57.69 56.38 56.93 1.2M
2025-05-29 58.97 58.98 57.41 57.45 2.5M
2025-05-28 59.22 59.36 58.20 58.22 1.3M
2025-05-27 60.15 60.34 59.19 59.90 1.7M
2025-05-23 59.22 59.93 58.84 59.20 1.6M
2025-05-22 60.62 60.98 60.14 60.51 1.8M
2025-05-21 57.93 59.83 57.77 59.16 3.3M
2025-05-20 56.97 58.44 56.68 58.31 1.3M
2025-05-19 55.83 57.48 55.74 57.45 0.9M
2025-05-16 56.39 56.96 56.27 56.64 0.8M
2025-05-15 55.80 56.71 55.17 56.13 0.9M
2025-05-14 56.67 56.82 55.83 56.21 0.9M
2025-05-13 56.49 57.18 55.99 57.07 0.9M
2025-05-12 56.68 56.93 54.81 55.43 1.2M
2025-05-09 56.07 56.49 55.69 56.18 0.7M
2025-05-08 54.11 55.36 53.92 55.15 1.1M
2025-05-07 52.67 53.07 52.14 52.38 0.9M
2025-05-06 50.98 51.79 50.77 51.68 0.8M
2025-05-05 51.27 51.66 50.93 51.31 1.3M
2025-05-02 52.78 53.33 52.66 52.81 0.9M
2025-05-01 52.63 53.12 52.12 52.59 1.1M
2025-04-30 51.44 51.44 50.54 51.23 0.9M
2025-04-29 51.67 51.97 51.47 51.88 0.5M
2025-04-28 51.78 51.82 50.86 51.59 0.9M
2025-04-25 51.34 52.22 51.18 51.93 1.5M
2025-04-24 50.49 51.01 50.40 50.96 1.1M
2025-04-23 51.21 51.57 50.05 50.89 1.3M
2025-04-22 48.80 50.00 48.71 49.80 2.4M
2025-04-21 47.49 48.25 47.03 47.57 1.6M
2025-04-17 46.10 46.56 45.58 46.23 0.8M
2025-04-16 45.53 46.56 45.34 45.92 1.2M
2025-04-15 46.75 47.09 45.66 45.74 0.6M
2025-04-14 46.27 46.72 45.56 46.22 0.7M
2025-04-11 44.68 45.84 44.24 45.65 1.4M
2025-04-10 44.46 44.51 42.63 43.30 1.6M
2025-04-09 41.76 45.17 41.70 44.77 2.7M
2025-04-08 43.59 43.73 41.45 41.75 1.5M
2025-04-07 41.80 44.17 41.17 42.43 3.1M
2025-04-04 44.96 46.06 44.48 45.69 1.6M
2025-04-03 44.58 45.01 44.17 44.59 1.1M
2025-04-02 46.05 47.58 46.00 47.33 1.4M
2025-04-01 45.51 46.58 44.88 46.27 1.6M
2025-03-31 44.90 45.67 44.43 44.88 0.9M
2025-03-28 46.45 46.56 45.45 45.58 0.5M
2025-03-27 47.00 47.67 46.71 47.38 0.5M
2025-03-26 47.66 47.86 46.71 47.09 1.0M
2025-03-25 47.76 48.11 47.44 48.00 0.6M
2025-03-24 47.55 48.34 47.49 48.04 0.7M
2025-03-21 45.52 45.93 45.25 45.68 0.4M
2025-03-20 46.32 47.09 45.48 45.81 0.6M
2025-03-19 45.72 46.83 45.52 46.55 1.1M
2025-03-18 44.84 44.90 44.12 44.80 1.2M
2025-03-17 45.16 46.16 44.87 45.99 0.9M
2025-03-14 45.40 46.47 45.00 46.08 1.4M
2025-03-13 45.12 45.23 43.45 43.61 1.0M
2025-03-12 45.33 45.59 43.84 45.12 0.8M
2025-03-11 44.32 45.50 42.99 45.21 1.1M
2025-03-10 45.00 45.11 42.08 42.99 2.3M
2025-03-07 48.52 49.61 47.12 47.33 2.0M
2025-03-06 48.93 49.78 47.77 48.47 1.3M
2025-03-05 48.83 49.28 47.65 49.25 1.0M
2025-03-04 45.04 48.37 44.36 47.26 2.1M
2025-03-03 50.73 50.78 46.32 46.79 2.1M
2025-02-28 44.52 46.36 44.12 45.84 2.5M
2025-02-27 46.92 46.98 44.89 45.36 2.7M
2025-02-26 46.66 48.08 44.70 45.89 2.8M
2025-02-25 48.49 48.51 46.65 47.92 5.0M
2025-02-24 51.95 52.14 50.94 51.15 2.0M
2025-02-21 53.96 54.12 51.53 51.63 2.2M
2025-02-20 53.26 53.81 52.68 53.65 1.1M
2025-02-19 52.47 52.65 51.91 52.35 0.9M
2025-02-18 52.56 52.60 50.77 51.25 1.5M
2025-02-14 52.63 53.93 52.43 53.00 1.0M
2025-02-13 52.22 52.51 51.82 52.42 0.9M
2025-02-12 51.56 53.19 51.41 52.82 1.0M
2025-02-11 52.76 53.00 51.61 51.87 0.9M
2025-02-10 53.25 53.36 52.73 52.99 0.8M
2025-02-07 54.30 54.61 52.05 52.17 2.3M
2025-02-06 53.55 53.89 52.10 52.80 1.1M
2025-02-05 53.77 54.02 52.53 52.97 1.1M
2025-02-04 54.07 54.93 53.35 53.76 1.6M
2025-02-03 51.68 55.62 51.40 55.12 2.4M
2025-01-31 57.02 57.79 55.20 55.26 1.3M
2025-01-30 57.18 58.03 57.04 57.05 2.1M
2025-01-29 55.65 57.10 55.20 56.78 0.8M
2025-01-28 55.86 56.52 55.07 55.07 0.9M
2025-01-27 54.85 55.68 53.77 55.15 1.7M
2025-01-24 57.38 58.41 57.00 57.08 1.6M
2025-01-23 55.75 58.20 55.67 56.23 4.5M
2025-01-22 57.00 57.25 56.24 56.82 0.8M
2025-01-21 57.30 58.42 55.92 57.82 2.0M
2025-01-17 56.02 57.78 55.77 57.08 1.8M
2025-01-16 54.12 54.83 52.95 54.68 0.9M
2025-01-15 53.73 54.89 53.71 54.22 1.2M
2025-01-14 52.67 52.96 51.89 52.52 0.9M
2025-01-13 49.48 51.05 48.54 50.98 1.5M
2025-01-10 51.41 52.21 50.21 51.59 1.4M
2025-01-08 51.93 52.30 50.30 51.11 1.5M
2025-01-07 54.90 54.93 52.26 52.45 3.9M
2025-01-06 53.94 55.92 53.84 55.66 2.1M
2025-01-03 52.90 53.96 52.64 53.57 1.7M
2025-01-02 52.54 53.31 52.26 53.00 2.1M