Cerence Inc (CRNC)

CRNC
🏛️ Vereinigte Staaten →
11.92
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 11.16 11.20 11.15 11.15 23.4K
09:31 11.25 11.25 11.25 11.25 0.6K
09:32 11.24 11.24 11.24 11.24 0.3K
09:33 11.24 11.32 11.24 11.32 2.4K
09:34 11.27 11.32 11.27 11.32 1.5K
09:35 11.32 11.33 11.21 11.21 13.7K
09:36 11.23 11.35 11.23 11.25 3.4K
09:37 11.25 11.25 11.23 11.23 1.1K
09:38 11.25 11.27 11.23 11.25 1.8K
09:39 11.28 11.28 11.22 11.23 8.3K
09:40 11.22 11.22 11.22 11.22 1.3K
09:41 11.22 11.23 11.21 11.23 17.2K
09:42 11.22 11.22 11.22 11.22 0.5K
09:43 11.21 11.22 11.21 11.21 14.1K
09:44 11.21 11.29 11.21 11.28 9.1K
09:45 11.26 11.26 11.22 11.22 8.0K
09:46 11.24 11.25 11.22 11.25 3.2K
09:47 11.26 11.31 11.26 11.31 1.2K
09:48 11.30 11.30 11.27 11.27 3.4K
09:49 11.30 11.30 11.30 11.30 3.2K
09:50 11.28 11.31 11.28 11.29 3.9K
09:51 11.27 11.29 11.27 11.29 6.7K
09:52 11.29 11.31 11.29 11.31 1.3K
09:53 11.33 11.36 11.32 11.34 2.9K
09:54 11.34 11.35 11.32 11.32 2.0K
09:55 11.32 11.33 11.31 11.32 3.3K
09:56 11.33 11.35 11.33 11.35 2.4K
09:57 11.37 11.42 11.37 11.42 3.4K
09:58 11.41 11.41 11.39 11.40 2.0K
09:59 11.41 11.43 11.39 11.42 3.4K
10:00 11.43 11.57 11.43 11.56 18.3K
10:01 11.54 11.58 11.54 11.57 7.3K
10:02 11.60 11.70 11.60 11.65 17.4K
10:03 11.65 11.72 11.65 11.69 9.5K
10:04 11.67 11.71 11.67 11.71 13.6K
10:05 11.73 11.75 11.65 11.65 21.1K
10:06 11.64 11.64 11.57 11.57 7.8K
10:07 11.57 11.57 11.54 11.56 3.7K
10:08 11.55 11.63 11.55 11.63 2.4K
10:09 11.67 11.70 11.67 11.70 2.4K
10:10 11.70 11.70 11.66 11.66 6.1K
10:11 11.64 11.65 11.64 11.65 3.5K
10:12 11.67 11.67 11.66 11.66 3.4K
10:13 11.64 11.64 11.58 11.62 5.4K
10:14 11.62 11.62 11.61 11.62 5.1K
10:15 11.59 11.59 11.54 11.54 6.4K
10:16 11.56 11.57 11.52 11.53 3.8K
10:17 11.53 11.53 11.52 11.53 3.6K
10:18 11.52 11.53 11.52 11.53 0.7K
10:19 11.52 11.52 11.50 11.50 2.3K
10:20 11.52 11.55 11.52 11.55 5.9K
10:21 11.52 11.54 11.52 11.54 2.5K
10:22 11.54 11.54 11.50 11.50 1.7K
10:23 11.50 11.50 11.46 11.46 4.8K
10:24 11.46 11.46 11.42 11.42 6.1K
10:25 11.43 11.43 11.37 11.37 10.1K
10:26 11.34 11.34 11.29 11.33 4.1K
10:27 11.33 11.33 11.33 11.33 0.3K
10:28 11.31 11.33 11.31 11.32 3.6K
10:29 11.30 11.35 11.30 11.35 2.9K
10:30 11.34 11.36 11.33 11.36 1.7K
10:31 11.37 11.37 11.36 11.36 2.0K
10:32 11.35 11.35 11.32 11.32 1.1K
10:33 11.36 11.36 11.36 11.36 5.6K
10:34 11.36 11.36 11.35 11.35 0.5K
10:35 11.36 11.36 11.36 11.36 0.2K
10:36 11.38 11.41 11.37 11.41 2.4K
10:37 11.41 11.41 11.41 11.41 0.8K
10:38 11.41 11.46 11.41 11.46 3.2K
10:39 11.46 11.54 11.46 11.54 1.9K
10:40 11.52 11.60 11.52 11.59 12.9K
10:41 11.57 11.68 11.57 11.68 16.3K
10:42 11.67 11.68 11.66 11.68 10.9K
10:43 11.68 11.69 11.68 11.68 1.6K
10:44 11.67 11.69 11.65 11.65 12.9K
10:45 11.58 11.58 11.58 11.58 1.2K
10:46 11.61 11.61 11.61 11.61 0.8K
10:47 11.61 11.61 11.61 11.61 1.9K
10:48 11.62 11.62 11.62 11.62 2.3K
10:49 11.62 11.62 11.60 11.60 2.1K
10:50 11.57 11.57 11.56 11.56 3.5K
10:51 11.63 11.67 11.63 11.67 9.7K
10:52 11.65 11.72 11.65 11.71 26.0K
10:53 11.72 11.72 11.69 11.70 5.7K
10:54 11.71 11.74 11.71 11.74 5.6K
10:55 11.73 11.75 11.70 11.75 21.6K
10:56 11.76 11.76 11.66 11.69 19.8K
10:57 11.69 11.69 11.69 11.69 0.5K
10:58 11.69 11.69 11.69 11.69 0.3K
10:59 11.68 11.68 11.63 11.63 11.6K
11:00 11.66 11.66 11.63 11.63 2.0K
11:01 11.65 11.65 11.65 11.65 1.6K
11:03 11.66 11.67 11.66 11.67 2.4K
11:04 11.69 11.69 11.69 11.69 2.5K
11:05 11.71 11.71 11.71 11.71 0.5K
11:06 11.70 11.71 11.69 11.69 2.8K
11:07 11.70 11.70 11.70 11.70 0.6K
11:08 11.68 11.68 11.66 11.68 1.8K
11:09 11.67 11.67 11.65 11.65 1.8K
11:10 11.66 11.66 11.63 11.63 2.7K
11:11 11.65 11.67 11.65 11.67 1.3K
11:12 11.63 11.63 11.62 11.62 1.4K
11:13 11.64 11.64 11.60 11.60 8.2K
11:14 11.59 11.59 11.59 11.59 0.5K
11:15 11.58 11.61 11.58 11.60 2.3K
11:16 11.60 11.67 11.60 11.67 2.7K
11:17 11.65 11.66 11.65 11.66 0.5K
11:18 11.66 11.66 11.66 11.66 6.1K
11:19 11.67 11.70 11.67 11.70 2.9K
11:20 11.72 11.74 11.72 11.72 1.5K
11:21 11.74 11.74 11.72 11.73 4.6K
11:22 11.72 11.73 11.72 11.72 3.4K
11:23 11.71 11.71 11.70 11.71 4.2K
11:24 11.72 11.75 11.72 11.75 23.5K
11:25 11.75 11.75 11.75 11.75 3.6K
11:26 11.74 11.75 11.74 11.75 1.7K
11:27 11.76 11.76 11.76 11.76 0.4K
11:28 11.75 11.76 11.75 11.76 1.6K
11:29 11.73 11.76 11.73 11.76 1.9K
11:30 11.76 11.76 11.73 11.73 0.9K
11:31 11.74 11.74 11.73 11.73 3.4K
11:32 11.75 11.75 11.74 11.75 1.2K
11:33 11.75 11.75 11.74 11.74 2.7K
11:34 11.75 11.75 11.75 11.75 0.8K
11:35 11.75 11.75 11.75 11.75 0.2K
11:36 11.75 11.75 11.74 11.75 1.6K
11:37 11.74 11.74 11.72 11.72 9.8K
11:38 11.72 11.72 11.70 11.70 2.9K
11:39 11.71 11.71 11.69 11.69 1.4K
11:40 11.70 11.71 11.70 11.71 1.7K
11:41 11.71 11.71 11.71 11.71 1.8K
11:42 11.72 11.72 11.70 11.70 1.4K
11:43 11.71 11.72 11.70 11.72 2.6K
11:44 11.73 11.73 11.73 11.73 1.2K
11:45 11.78 11.81 11.78 11.80 4.9K
11:46 11.81 11.83 11.81 11.82 4.7K
11:47 11.82 11.86 11.82 11.86 5.5K
11:48 11.86 11.88 11.84 11.86 3.5K
11:49 11.87 11.89 11.86 11.86 25.5K
11:50 11.86 11.86 11.80 11.80 4.4K
11:51 11.81 11.85 11.81 11.85 3.8K
11:52 11.85 11.86 11.85 11.86 2.4K
11:53 11.83 11.83 11.81 11.82 1.7K
11:54 11.82 11.84 11.81 11.81 2.5K
11:55 11.81 11.82 11.81 11.82 2.2K
11:57 11.79 11.80 11.79 11.80 1.2K
11:58 11.79 11.79 11.73 11.73 5.8K
11:59 11.73 11.73 11.69 11.72 5.8K
12:00 11.69 11.69 11.69 11.69 2.6K
12:01 11.68 11.68 11.66 11.67 4.6K
12:02 11.67 11.68 11.67 11.67 2.7K
12:03 11.67 11.71 11.67 11.69 3.1K
12:04 11.71 11.71 11.70 11.70 1.8K
12:07 11.71 11.71 11.71 11.71 0.2K
12:08 11.71 11.71 11.71 11.71 0.1K
12:09 11.69 11.69 11.69 11.69 4.5K
12:10 11.69 11.69 11.69 11.69 0.7K
12:11 11.69 11.69 11.69 11.69 0.1K
12:12 11.69 11.69 11.69 11.69 0.4K
12:13 11.69 11.69 11.69 11.69 1.8K
12:14 11.67 11.67 11.67 11.67 2.3K
12:15 11.69 11.69 11.69 11.69 0.5K
12:16 11.67 11.69 11.67 11.69 3.8K
12:17 11.69 11.71 11.69 11.71 2.2K
12:18 11.76 11.77 11.74 11.74 1.5K
12:19 11.74 11.77 11.74 11.77 0.6K
12:20 11.78 11.78 11.77 11.77 3.1K
12:21 11.77 11.79 11.77 11.79 1.6K
12:22 11.79 11.79 11.77 11.79 1.0K
12:23 11.79 11.79 11.79 11.79 0.8K
12:24 11.80 11.80 11.78 11.78 4.7K
12:25 11.76 11.76 11.75 11.75 2.3K
12:26 11.78 11.78 11.77 11.77 1.9K
12:27 11.77 11.78 11.77 11.77 1.1K
12:28 11.77 11.77 11.75 11.77 2.6K
12:29 11.77 11.82 11.77 11.82 2.5K
12:30 11.79 11.80 11.79 11.79 1.7K
12:31 11.80 11.82 11.80 11.82 4.6K
12:32 11.84 11.84 11.84 11.84 0.8K
12:33 11.82 11.82 11.82 11.82 1.0K
12:34 11.82 11.82 11.82 11.82 0.3K
12:35 11.82 11.83 11.82 11.83 2.3K
12:36 11.84 11.84 11.84 11.84 0.7K
12:37 11.85 11.86 11.85 11.86 0.7K
12:38 11.88 11.88 11.87 11.87 1.5K
12:39 11.87 11.92 11.87 11.89 49.5K
12:40 11.88 11.88 11.88 11.88 2.6K
12:41 11.88 11.88 11.88 11.88 0.7K
12:42 11.87 11.87 11.87 11.87 0.1K
12:43 11.87 11.88 11.85 11.88 10.6K
12:44 11.89 11.93 11.89 11.93 1.9K
12:45 11.92 11.92 11.91 11.91 3.9K
12:46 11.90 11.92 11.90 11.90 2.2K
12:48 11.90 11.91 11.90 11.90 2.4K
12:49 11.90 11.90 11.87 11.87 3.9K
12:50 11.92 11.92 11.92 11.92 5.9K
12:51 11.92 11.92 11.92 11.92 0.2K
12:52 11.92 11.92 11.92 11.92 0.7K
12:53 11.92 11.94 11.92 11.94 3.8K
12:54 11.94 11.94 11.94 11.94 1.4K
12:55 11.94 11.94 11.93 11.93 2.1K
12:56 11.91 11.94 11.91 11.93 2.2K
12:57 11.93 11.93 11.93 11.93 0.5K
12:58 11.93 11.95 11.92 11.94 2.3K
12:59 11.95 11.96 11.95 11.96 1.8K
13:00 11.96 11.97 11.96 11.97 0.9K
13:01 11.97 12.04 11.97 12.04 26.8K
13:02 12.05 12.07 12.05 12.06 33.4K
13:03 12.06 12.06 11.99 11.99 9.8K
13:04 12.00 12.00 11.99 11.99 2.5K
13:05 11.96 11.99 11.96 11.98 13.4K
13:06 11.99 12.02 11.99 12.02 4.5K
13:07 12.01 12.01 12.01 12.01 0.2K
13:08 12.02 12.02 11.99 12.02 2.4K
13:09 12.03 12.03 12.01 12.01 17.9K
13:10 12.04 12.04 12.04 12.04 0.5K
13:11 12.03 12.03 12.03 12.03 4.3K
13:12 12.01 12.03 12.01 12.03 1.7K
13:13 12.02 12.03 12.02 12.03 9.4K
13:14 12.01 12.04 12.01 12.03 11.0K
13:15 12.03 12.03 11.98 11.98 12.3K
13:16 11.96 11.96 11.95 11.95 5.4K
13:17 11.95 11.95 11.95 11.95 0.5K
13:18 11.94 11.94 11.92 11.94 2.8K
13:19 11.98 11.98 11.97 11.98 16.3K
13:20 11.95 11.98 11.93 11.98 5.7K
13:21 11.98 12.02 11.97 12.02 10.1K
13:22 12.02 12.02 12.02 12.02 0.8K
13:23 12.02 12.02 12.01 12.02 11.6K
13:24 12.03 12.05 12.03 12.03 5.8K
13:25 12.03 12.03 12.02 12.02 2.4K
13:26 12.03 12.03 12.02 12.02 1.9K
13:27 12.02 12.03 12.01 12.03 10.9K
13:28 12.03 12.03 12.01 12.03 8.7K
13:29 12.02 12.02 12.02 12.02 0.4K
13:30 12.00 12.05 12.00 12.05 18.3K
13:31 12.06 12.07 12.06 12.07 0.9K
13:32 12.04 12.08 12.04 12.08 4.3K
13:33 12.10 12.11 12.09 12.11 10.0K
13:34 12.10 12.10 12.10 12.10 1.5K
13:35 12.10 12.10 12.08 12.08 3.3K
13:36 12.09 12.11 12.09 12.11 1.4K
13:37 12.09 12.09 12.09 12.09 0.5K
13:38 12.09 12.11 12.07 12.11 10.6K
13:39 12.12 12.12 12.11 12.12 8.2K
13:40 12.11 12.13 12.11 12.11 6.5K
13:41 12.10 12.11 12.06 12.08 3.8K
13:42 12.08 12.08 12.07 12.07 1.6K
13:43 12.10 12.11 12.10 12.11 1.3K
13:44 12.11 12.12 12.11 12.12 1.8K
13:45 12.11 12.13 12.11 12.13 3.1K
13:46 12.13 12.14 12.13 12.14 4.3K
13:47 12.14 12.15 12.13 12.15 5.6K
13:48 12.15 12.15 12.15 12.15 1.3K
13:49 12.15 12.17 12.14 12.16 4.3K
13:50 12.14 12.14 12.13 12.13 7.9K
13:51 12.13 12.13 12.10 12.10 5.5K
13:52 12.10 12.10 12.10 12.10 1.5K
13:53 12.09 12.09 12.08 12.09 2.4K
13:54 12.09 12.09 12.09 12.09 2.4K
13:55 12.08 12.10 12.07 12.10 4.8K
13:56 12.06 12.06 12.06 12.06 1.2K
13:57 12.06 12.06 12.05 12.05 4.1K
13:58 12.06 12.06 12.06 12.06 0.3K
13:59 12.07 12.07 12.03 12.03 3.9K
14:00 12.05 12.06 12.03 12.06 5.7K
14:01 12.08 12.10 12.08 12.10 2.8K
14:02 12.11 12.11 12.11 12.11 1.1K
14:03 12.10 12.10 12.09 12.09 10.7K
14:04 12.10 12.10 12.04 12.04 4.3K
14:05 12.01 12.01 11.98 11.98 2.4K
14:06 12.00 12.00 11.96 11.98 1.8K
14:07 11.99 11.99 11.99 11.99 0.5K
14:09 11.99 11.99 11.98 11.98 1.7K
14:10 11.97 11.97 11.96 11.96 0.8K
14:11 11.97 12.00 11.97 11.99 3.1K
14:12 11.99 12.00 11.99 12.00 1.0K
14:13 12.00 12.00 12.00 12.00 0.6K
14:14 12.00 12.00 12.00 12.00 2.5K
14:15 12.03 12.03 12.03 12.03 0.2K
14:16 12.03 12.03 12.01 12.02 2.8K
14:17 12.01 12.01 11.97 11.97 7.7K
14:18 11.99 11.99 11.99 11.99 3.6K
14:19 11.99 11.99 11.93 11.95 10.4K
14:20 11.92 11.93 11.92 11.93 2.0K
14:22 11.93 11.95 11.93 11.95 4.8K
14:23 11.96 11.97 11.96 11.97 5.2K
14:24 11.96 11.98 11.96 11.98 1.6K
14:25 11.95 11.98 11.95 11.98 0.9K
14:26 11.95 11.95 11.95 11.95 4.2K
14:27 11.95 11.95 11.92 11.92 7.4K
14:28 11.91 11.91 11.91 11.91 4.4K
14:29 11.95 11.95 11.95 11.95 0.5K
14:30 11.95 11.98 11.95 11.98 1.0K
14:31 11.95 11.95 11.95 11.95 1.1K
14:32 11.95 11.95 11.94 11.95 0.9K
14:33 11.95 11.97 11.95 11.97 2.6K
14:34 11.96 11.96 11.95 11.95 2.9K
14:36 11.97 11.98 11.97 11.98 1.4K
14:37 11.98 12.01 11.96 12.00 13.8K
14:38 11.99 12.00 11.99 12.00 1.2K
14:39 12.00 12.03 12.00 12.03 1.0K
14:40 12.02 12.04 12.02 12.02 5.6K
14:41 12.00 12.02 12.00 12.02 2.6K
14:43 12.01 12.01 12.00 12.01 1.0K
14:44 12.01 12.01 12.01 12.01 1.0K
14:45 12.03 12.03 11.96 11.98 4.4K
14:46 11.98 11.98 11.96 11.96 1.9K
14:47 11.96 11.96 11.96 11.96 0.8K
14:48 11.99 12.01 11.99 12.01 1.5K
14:49 12.01 12.02 12.01 12.01 2.5K
14:50 12.01 12.01 12.00 12.01 1.0K
14:51 12.02 12.02 12.01 12.01 2.2K
14:52 12.01 12.02 12.00 12.00 2.9K
14:53 12.01 12.01 12.01 12.01 0.2K
14:54 12.02 12.02 11.99 11.99 4.8K
14:55 12.01 12.01 12.01 12.01 0.2K
14:56 12.02 12.02 12.02 12.02 0.1K
14:57 12.00 12.04 12.00 12.04 4.3K
14:58 12.06 12.06 12.06 12.06 1.0K
14:59 12.06 12.06 12.03 12.03 12.3K
15:00 12.04 12.04 12.03 12.04 1.4K
15:01 12.02 12.02 11.99 12.00 3.4K
15:02 12.00 12.00 11.99 11.99 0.8K
15:03 12.02 12.02 11.99 12.00 1.4K
15:04 12.00 12.00 12.00 12.00 1.2K
15:05 12.00 12.00 12.00 12.00 0.3K
15:06 12.00 12.00 11.97 11.97 3.8K
15:07 11.98 11.98 11.97 11.97 0.6K
15:08 11.98 12.00 11.98 12.00 1.6K
15:09 11.99 11.99 11.99 11.99 1.7K
15:10 11.97 11.97 11.97 11.97 3.2K
15:11 11.96 11.98 11.96 11.98 0.8K
15:12 11.97 11.97 11.96 11.96 1.0K
15:13 11.97 11.97 11.97 11.97 0.8K
15:14 11.98 11.98 11.98 11.98 2.3K
15:15 11.97 11.97 11.96 11.96 5.0K
15:16 11.97 11.97 11.97 11.97 0.9K
15:17 11.98 12.02 11.98 12.02 4.9K
15:18 12.02 12.02 11.98 11.98 8.2K
15:19 11.99 11.99 11.96 11.98 5.4K
15:20 11.97 11.97 11.97 11.97 1.4K
15:21 11.98 11.98 11.97 11.97 1.5K
15:22 11.97 11.97 11.94 11.95 3.7K
15:23 11.96 11.96 11.96 11.96 3.7K
15:24 11.98 11.99 11.98 11.99 1.7K
15:25 11.98 11.98 11.98 11.98 1.4K
15:26 11.98 11.99 11.98 11.99 3.2K
15:27 11.99 12.01 11.98 12.01 2.5K
15:28 12.01 12.01 12.00 12.00 4.6K
15:29 11.99 11.99 11.98 11.98 4.5K
15:30 11.98 11.98 11.98 11.98 4.1K
15:31 11.98 11.98 11.96 11.97 3.0K
15:32 11.97 11.97 11.97 11.97 1.4K
15:33 11.97 11.97 11.97 11.97 1.7K
15:34 11.97 11.97 11.93 11.93 4.7K
15:35 11.93 11.93 11.93 11.93 0.7K
15:36 11.93 11.93 11.92 11.92 3.3K
15:37 11.93 11.93 11.92 11.93 2.8K
15:38 11.94 11.94 11.94 11.94 1.9K
15:39 11.94 11.95 11.94 11.95 2.7K
15:40 11.95 11.95 11.94 11.94 3.6K
15:41 11.97 11.97 11.96 11.96 4.8K
15:42 11.96 11.96 11.95 11.96 3.8K
15:43 11.96 12.01 11.96 12.01 8.4K
15:44 12.02 12.02 12.01 12.01 3.8K
15:45 12.00 12.00 11.99 12.00 3.8K
15:46 11.99 11.99 11.98 11.98 3.4K
15:47 11.98 11.98 11.97 11.97 5.3K
15:48 11.97 12.00 11.97 12.00 4.5K
15:49 12.01 12.03 12.01 12.03 4.2K
15:50 12.09 12.09 12.02 12.02 15.8K
15:51 12.01 12.02 12.00 12.01 3.4K
15:52 12.02 12.03 12.02 12.03 5.3K
15:53 12.03 12.05 12.03 12.05 6.9K
15:54 12.05 12.05 11.97 11.97 30.7K
15:55 11.97 11.97 11.89 11.93 34.3K
15:56 11.93 11.93 11.92 11.92 3.2K
15:57 11.93 11.97 11.93 11.96 17.8K
15:58 11.95 11.96 11.95 11.95 22.9K
15:59 11.95 11.95 11.92 11.92 108.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 11.16 12.17 11.15 11.92 1.8M
2025-09-25 11.12 11.50 10.89 11.10 1.4M
2025-09-24 12.14 12.22 11.60 11.66 1.7M
2025-09-23 12.55 12.86 11.85 11.95 1.7M
2025-09-22 12.29 12.71 11.90 12.50 1.6M
2025-09-19 11.56 12.74 11.36 12.49 3.3M
2025-09-18 12.10 12.28 11.57 11.66 2.5M
2025-09-17 11.23 11.87 11.14 11.74 2.7M
2025-09-16 10.31 11.82 10.15 11.36 4.6M
2025-09-15 10.48 10.52 10.06 10.26 1.0M
2025-09-12 9.80 10.60 9.65 10.38 1.6M
2025-09-11 9.47 9.90 9.44 9.83 1.6M
2025-09-10 9.88 9.88 9.24 9.30 1.3M
2025-09-09 9.45 9.69 9.28 9.64 1.3M
2025-09-08 9.46 9.75 9.19 9.45 1.9M
2025-09-05 10.12 10.18 9.03 9.20 2.5M
2025-09-04 9.57 10.01 9.32 10.00 2.2M
2025-09-03 9.80 9.96 9.54 9.67 1.1M
2025-09-02 10.16 10.17 9.64 9.80 1.9M
2025-08-29 10.55 10.90 10.44 10.53 1.2M
2025-08-28 10.75 10.82 10.40 10.61 1.1M
2025-08-27 10.26 10.49 10.18 10.48 1.0M
2025-08-26 10.44 10.61 10.28 10.33 1.1M
2025-08-25 10.98 11.02 10.49 10.51 1.3M
2025-08-22 10.48 11.28 10.35 11.04 1.9M
2025-08-21 10.57 10.58 10.19 10.44 1.2M
2025-08-20 10.59 10.71 10.07 10.53 2.2M
2025-08-19 11.50 11.50 10.69 10.81 2.2M
2025-08-18 11.60 11.77 11.34 11.53 1.8M
2025-08-15 12.67 12.68 11.47 11.83 3.2M
2025-08-14 12.54 13.13 12.22 12.75 4.7M
2025-08-13 11.69 13.54 11.61 13.52 9.3M
2025-08-12 9.40 10.94 9.36 10.89 6.6M
2025-08-11 9.15 9.98 9.02 9.31 3.8M
2025-08-08 9.39 9.49 8.72 9.16 2.5M
2025-08-07 9.94 9.98 8.96 9.12 5.4M
2025-08-06 8.57 8.64 8.35 8.58 1.9M
2025-08-05 8.69 8.79 8.45 8.55 1.2M
2025-08-04 8.30 8.73 8.20 8.56 1.3M
2025-08-01 8.30 8.33 8.04 8.14 1.8M
2025-07-31 8.67 8.98 8.56 8.60 1.1M
2025-07-30 8.86 8.87 8.35 8.53 1.1M
2025-07-29 9.35 9.35 8.74 8.77 1.8M
2025-07-28 9.43 9.54 9.16 9.32 1.3M
2025-07-25 9.52 9.53 9.20 9.21 0.8M
2025-07-24 9.87 9.89 9.51 9.53 1.1M
2025-07-23 9.50 10.06 9.47 10.00 1.7M
2025-07-22 9.28 9.44 8.82 9.37 1.6M
2025-07-21 9.70 9.95 9.26 9.28 1.8M
2025-07-18 9.63 9.84 9.51 9.58 1.8M
2025-07-17 9.22 9.64 9.19 9.52 1.6M
2025-07-16 8.97 9.21 8.63 9.15 1.6M
2025-07-15 9.34 9.40 8.83 8.91 1.5M
2025-07-14 9.21 9.22 8.98 9.20 1.5M
2025-07-11 9.62 9.72 9.30 9.33 1.3M
2025-07-10 9.98 10.08 9.64 9.78 1.8M
2025-07-09 10.49 10.53 9.78 10.01 2.2M
2025-07-08 10.87 11.92 10.17 10.37 4.7M
2025-07-07 10.76 10.93 10.29 10.65 1.9M
2025-07-03 10.66 11.30 10.49 11.00 2.4M
2025-07-02 9.49 10.62 9.44 10.50 2.3M
2025-07-01 10.15 10.20 9.28 9.50 2.2M
2025-06-30 9.62 10.66 9.51 10.21 2.5M
2025-06-27 9.79 10.21 9.24 9.44 3.0M
2025-06-26 9.50 9.89 9.41 9.73 1.7M
2025-06-25 10.15 10.23 9.35 9.42 1.7M
2025-06-24 8.90 10.02 8.86 9.96 2.8M
2025-06-23 8.45 8.82 8.07 8.68 1.9M
2025-06-20 8.59 8.78 8.12 8.62 2.5M
2025-06-18 8.30 8.47 8.11 8.44 1.2M
2025-06-17 8.42 8.62 8.23 8.30 1.1M
2025-06-16 8.62 8.70 8.22 8.53 1.6M
2025-06-13 8.72 8.78 8.40 8.43 1.4M
2025-06-12 9.50 9.54 8.87 8.99 2.2M
2025-06-11 10.06 10.33 9.66 9.74 1.4M
2025-06-10 10.05 10.21 9.53 9.68 1.0M
2025-06-09 10.36 10.77 9.76 10.05 2.0M
2025-06-06 9.38 10.50 9.27 10.18 1.9M
2025-06-05 9.72 9.90 9.05 9.19 1.7M
2025-06-04 10.27 10.35 9.61 9.72 2.1M
2025-06-03 8.63 10.24 8.63 10.16 3.6M
2025-06-02 8.41 8.54 8.15 8.41 0.8M
2025-05-30 8.60 8.62 8.30 8.51 0.7M
2025-05-29 8.87 9.05 8.52 8.60 1.0M
2025-05-28 8.94 8.96 8.45 8.45 1.1M
2025-05-27 8.89 9.11 8.69 8.86 0.8M
2025-05-23 8.20 8.55 8.11 8.54 0.6M
2025-05-22 8.20 8.66 8.11 8.49 0.8M
2025-05-21 8.81 8.82 8.03 8.23 1.0M
2025-05-20 8.92 8.98 8.72 8.90 0.8M
2025-05-19 9.06 9.08 8.71 8.77 1.2M
2025-05-16 9.39 9.58 9.33 9.51 0.6M
2025-05-15 9.49 9.53 9.05 9.30 0.9M
2025-05-14 10.29 10.50 9.51 9.57 1.5M
2025-05-13 10.00 10.49 9.78 10.17 1.2M
2025-05-12 9.95 10.29 9.69 9.91 1.9M
2025-05-09 9.02 9.47 8.95 9.29 1.1M
2025-05-08 10.24 10.44 8.70 8.78 2.0M
2025-05-07 9.94 10.18 9.69 10.00 1.4M
2025-05-06 9.85 10.09 9.37 9.94 0.9M
2025-05-05 9.50 10.36 9.36 10.06 0.9M
2025-05-02 9.39 10.13 9.30 9.65 1.1M
2025-05-01 9.30 9.46 9.02 9.22 0.7M
2025-04-30 9.03 9.18 8.79 9.06 0.6M
2025-04-29 9.50 9.59 9.27 9.33 0.5M
2025-04-28 9.77 9.99 9.30 9.50 1.0M
2025-04-25 8.90 9.76 8.84 9.71 1.1M
2025-04-24 8.27 8.98 8.27 8.93 1.0M
2025-04-23 8.28 8.48 8.02 8.17 0.9M
2025-04-22 7.20 7.87 7.20 7.82 1.1M
2025-04-21 7.36 7.44 6.96 7.10 1.0M
2025-04-17 7.37 7.65 7.22 7.59 0.6M
2025-04-16 7.40 7.64 7.08 7.34 0.6M
2025-04-15 7.43 7.66 7.41 7.61 0.5M
2025-04-14 7.77 7.84 7.22 7.46 0.7M
2025-04-11 7.18 7.49 7.02 7.40 0.8M
2025-04-10 7.72 7.82 6.97 7.20 1.3M
2025-04-09 6.79 8.20 6.52 8.18 1.6M
2025-04-08 7.49 7.65 6.66 6.90 1.4M
2025-04-07 6.29 7.38 5.94 6.95 1.3M
2025-04-04 7.17 7.29 6.30 6.88 1.7M
2025-04-03 7.85 7.95 7.57 7.63 1.1M
2025-04-02 7.59 8.51 7.58 8.42 1.2M
2025-04-01 7.83 7.90 7.55 7.89 1.1M
2025-03-31 7.54 7.96 7.47 7.90 1.3M
2025-03-28 8.31 8.42 7.67 7.90 1.8M
2025-03-27 9.26 9.31 8.49 8.51 1.4M
2025-03-26 9.75 9.84 9.23 9.48 1.0M
2025-03-25 9.82 9.91 9.53 9.86 0.9M
2025-03-24 10.00 10.33 9.71 9.88 0.9M
2025-03-21 9.27 9.77 9.20 9.57 1.4M
2025-03-20 9.70 9.97 9.49 9.57 0.7M
2025-03-19 9.83 10.02 9.54 9.77 0.9M
2025-03-18 10.11 10.14 9.76 9.84 1.0M
2025-03-17 9.74 10.53 9.67 10.32 1.1M
2025-03-14 9.73 9.88 9.48 9.74 1.1M
2025-03-13 10.08 10.15 9.26 9.35 0.9M
2025-03-12 9.98 10.50 9.67 10.12 1.2M
2025-03-11 9.25 9.84 9.18 9.54 1.7M
2025-03-10 9.96 10.17 9.00 9.32 2.0M
2025-03-07 10.02 10.36 9.59 10.31 1.7M
2025-03-06 10.32 10.88 10.01 10.51 1.1M
2025-03-05 10.40 10.94 10.14 10.75 1.2M
2025-03-04 9.80 10.66 9.65 10.34 1.8M
2025-03-03 11.60 11.71 10.18 10.33 1.9M
2025-02-28 11.20 11.79 11.01 11.41 1.5M
2025-02-27 12.16 12.49 11.58 11.61 1.1M
2025-02-26 12.22 12.49 11.90 11.98 1.1M
2025-02-25 12.45 12.54 11.35 11.78 1.9M
2025-02-24 12.46 12.58 11.75 12.40 1.5M
2025-02-21 13.49 13.70 12.53 12.55 2.0M
2025-02-20 13.65 13.71 12.83 13.46 1.6M
2025-02-19 13.90 15.13 13.70 13.85 2.4M
2025-02-18 13.82 14.19 13.41 13.92 1.5M
2025-02-14 14.44 14.65 13.47 13.74 2.1M
2025-02-13 14.35 15.27 13.92 14.52 2.6M
2025-02-12 14.34 14.95 13.82 14.28 2.9M
2025-02-11 16.01 16.58 14.59 14.65 3.6M
2025-02-10 14.75 16.74 14.54 16.50 5.9M
2025-02-07 12.25 14.83 12.24 14.48 8.0M
2025-02-06 13.38 13.43 12.51 12.74 4.5M
2025-02-05 12.48 13.14 11.90 13.10 3.3M
2025-02-04 11.45 12.30 11.23 12.07 2.6M
2025-02-03 11.68 12.25 11.27 11.37 3.8M
2025-01-31 13.79 14.80 12.42 12.46 5.5M
2025-01-30 13.41 13.82 12.93 13.54 2.8M
2025-01-29 13.20 13.84 12.81 13.22 2.2M
2025-01-28 13.18 13.49 12.30 13.43 2.1M
2025-01-27 13.10 13.29 12.28 13.10 4.0M
2025-01-24 14.07 14.97 13.81 14.04 4.3M
2025-01-23 14.20 15.40 13.60 14.02 4.5M
2025-01-22 14.52 16.63 13.95 14.61 14.2M
2025-01-21 12.66 13.74 12.12 13.66 5.6M
2025-01-17 13.14 13.14 12.28 12.58 3.6M
2025-01-16 13.63 14.90 12.84 12.87 6.8M
2025-01-15 13.38 14.52 12.66 13.40 5.9M
2025-01-14 14.25 15.38 13.00 13.12 5.1M
2025-01-13 14.59 14.90 13.61 13.76 3.9M
2025-01-10 15.22 16.25 13.71 15.15 6.0M
2025-01-08 17.28 17.41 14.85 15.65 9.7M
2025-01-07 18.96 21.79 18.65 18.97 22.7M
2025-01-06 23.63 27.50 19.07 20.18 67.5M
2025-01-03 10.79 19.89 10.39 19.33 161.8M
2025-01-02 7.98 8.43 7.58 7.93 1.6M