Hess Midstream Partners LP (HESM)

HESM
🏛️ Vereinigte Staaten →
34.55
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 34.92 34.92 34.92 34.92 8.3K
09:32 34.95 34.95 34.95 34.95 0.1K
09:33 34.95 35.05 34.87 35.05 39.2K
09:34 35.08 35.08 35.08 35.08 1.5K
09:36 35.08 35.08 35.08 35.08 0.3K
09:37 35.00 35.00 35.00 35.00 0.3K
09:39 34.96 35.02 34.96 35.02 1.2K
09:40 35.02 35.02 35.02 35.02 0.3K
09:41 35.00 35.12 35.00 35.12 1.8K
09:42 35.00 35.00 34.95 34.95 1.2K
09:44 34.94 34.94 34.93 34.93 0.5K
09:45 35.01 35.01 35.01 35.01 0.6K
09:46 34.82 34.82 34.82 34.82 1.1K
09:47 34.85 34.85 34.85 34.85 3.2K
09:48 34.89 34.90 34.89 34.90 1.8K
09:49 34.90 34.90 34.90 34.90 0.7K
09:50 34.97 34.97 34.97 34.97 0.3K
09:51 35.02 35.04 35.00 35.00 10.6K
09:52 35.03 35.03 35.03 35.03 0.3K
09:53 35.00 35.03 35.00 35.03 0.4K
09:54 35.07 35.08 35.00 35.08 3.3K
09:57 35.11 35.11 35.06 35.06 1.0K
09:58 35.06 35.06 35.06 35.06 0.6K
09:59 35.12 35.12 35.09 35.09 1.4K
10:00 35.14 35.14 35.08 35.08 0.6K
10:02 35.11 35.11 35.04 35.04 3.0K
10:03 35.09 35.09 35.09 35.09 1.4K
10:06 35.08 35.08 35.07 35.07 1.5K
10:07 35.07 35.07 35.03 35.04 4.0K
10:08 35.02 35.04 35.02 35.02 0.9K
10:09 35.04 35.05 35.04 35.05 0.4K
10:10 35.05 35.05 35.05 35.05 0.9K
10:11 35.04 35.04 35.04 35.04 0.6K
10:12 35.04 35.04 35.04 35.04 0.7K
10:13 35.02 35.02 35.00 35.02 1.9K
10:15 35.02 35.02 35.02 35.02 0.4K
10:17 35.02 35.02 34.94 34.94 3.6K
10:18 34.98 34.99 34.98 34.99 1.2K
10:19 34.96 34.96 34.96 34.96 0.6K
10:20 34.96 34.96 34.96 34.96 0.4K
10:21 34.92 34.94 34.92 34.94 1.5K
10:22 34.92 34.92 34.92 34.92 0.9K
10:23 34.96 34.96 34.96 34.96 2.5K
10:27 34.93 34.93 34.93 34.92 0.3K
10:28 34.94 34.94 34.94 34.94 0.6K
10:29 34.94 34.94 34.93 34.93 0.9K
10:30 34.93 34.97 34.93 34.97 1.3K
10:31 34.96 34.96 34.96 34.96 0.5K
10:32 34.97 34.97 34.95 34.95 0.7K
10:33 34.92 34.95 34.92 34.95 0.8K
10:34 34.95 34.95 34.93 34.92 1.1K
10:35 34.92 34.92 34.92 34.92 0.6K
10:36 34.92 34.95 34.92 34.95 1.3K
10:37 34.95 34.95 34.95 34.95 2.0K
10:38 34.96 34.97 34.96 34.97 1.0K
10:39 34.97 34.98 34.97 34.98 0.7K
10:40 34.98 34.98 34.98 34.98 1.0K
10:41 34.99 34.99 34.98 34.99 2.4K
10:42 35.00 35.05 35.00 35.05 4.0K
10:43 35.05 35.05 35.04 35.04 2.3K
10:44 35.01 35.01 35.01 35.01 0.6K
10:45 35.01 35.01 35.00 35.00 0.8K
10:46 35.02 35.04 35.02 35.03 1.4K
10:47 35.05 35.05 35.04 35.05 1.6K
10:49 35.05 35.05 35.04 35.04 0.5K
10:50 35.01 35.04 35.01 35.04 5.3K
10:52 35.05 35.05 35.05 35.05 1.4K
10:54 35.07 35.07 35.07 35.07 0.9K
10:55 35.07 35.07 35.07 35.07 1.4K
10:57 35.05 35.10 35.05 35.10 1.1K
10:58 35.10 35.16 35.10 35.12 26.2K
10:59 35.12 35.12 35.12 35.12 1.8K
11:00 35.10 35.10 35.08 35.08 3.4K
11:01 35.09 35.09 35.05 35.06 7.7K
11:02 35.08 35.09 35.08 35.09 0.3K
11:03 35.09 35.13 35.09 35.12 2.9K
11:04 35.12 35.12 35.12 35.12 2.4K
11:05 35.12 35.12 35.12 35.12 2.5K
11:06 35.08 35.09 35.08 35.09 1.5K
11:07 35.12 35.13 35.12 35.13 1.8K
11:08 35.10 35.12 35.10 35.12 2.1K
11:09 35.12 35.12 35.12 35.12 1.4K
11:10 35.13 35.13 35.13 35.13 1.6K
11:11 35.18 35.19 35.18 35.19 10.4K
11:12 35.23 35.27 35.23 35.27 4.4K
11:13 35.26 35.26 35.26 35.26 2.7K
11:14 35.29 35.29 35.29 35.29 2.0K
11:15 35.28 35.28 35.27 35.27 1.4K
11:16 35.27 35.27 35.23 35.23 4.1K
11:17 35.19 35.19 35.16 35.16 6.6K
11:18 35.15 35.17 35.15 35.16 8.0K
11:19 35.16 35.16 35.16 35.16 1.0K
11:21 35.14 35.14 35.14 35.14 0.7K
11:22 35.14 35.14 35.14 35.14 0.9K
11:23 35.16 35.16 35.16 35.16 2.8K
11:24 35.15 35.15 35.14 35.14 1.8K
11:25 35.14 35.14 35.14 35.14 0.5K
11:26 35.16 35.16 35.15 35.15 2.5K
11:27 35.14 35.14 35.14 35.14 2.2K
11:28 35.14 35.14 35.14 35.14 1.8K
11:29 35.14 35.14 35.14 35.14 0.8K
11:30 35.16 35.16 35.16 35.16 1.3K
11:31 35.15 35.21 35.15 35.21 3.3K
11:32 35.21 35.22 35.20 35.20 3.3K
11:33 35.21 35.21 35.20 35.20 8.6K
11:34 35.21 35.22 35.19 35.21 10.1K
11:35 35.21 35.21 35.21 35.21 4.1K
11:37 35.21 35.21 35.21 35.21 1.4K
11:38 35.21 35.23 35.21 35.23 3.7K
11:39 35.23 35.24 35.23 35.23 3.4K
11:40 35.23 35.23 35.22 35.22 1.0K
11:41 35.22 35.22 35.22 35.22 0.6K
11:43 35.21 35.24 35.21 35.24 2.1K
11:44 35.26 35.26 35.26 35.26 0.8K
11:45 35.24 35.25 35.24 35.25 0.6K
11:46 35.24 35.24 35.24 35.25 2.5K
11:47 35.26 35.26 35.26 35.26 0.4K
11:48 35.26 35.32 35.26 35.31 35.1K
11:49 35.32 35.35 35.31 35.35 6.6K
11:50 35.33 35.33 35.33 35.33 2.5K
11:51 35.36 35.36 35.36 35.35 2.9K
11:53 35.31 35.31 35.31 35.31 4.1K
11:54 35.29 35.31 35.29 35.30 3.7K
11:55 35.27 35.27 35.27 35.27 2.2K
11:58 35.25 35.25 35.25 35.25 0.2K
11:59 35.24 35.24 35.20 35.20 2.5K
12:00 35.22 35.22 35.22 35.22 0.4K
12:01 35.22 35.22 35.20 35.20 1.1K
12:02 35.21 35.23 35.21 35.23 2.4K
12:04 35.23 35.23 35.21 35.23 0.5K
12:05 35.25 35.25 35.25 35.25 1.6K
12:06 35.24 35.24 35.24 35.24 1.9K
12:07 35.25 35.25 35.25 35.24 0.4K
12:08 35.27 35.27 35.26 35.26 8.4K
12:09 35.25 35.25 35.24 35.24 8.2K
12:10 35.26 35.26 35.26 35.26 0.8K
12:11 35.26 35.27 35.26 35.27 2.6K
12:12 35.27 35.27 35.27 35.27 0.8K
12:13 35.25 35.27 35.25 35.25 1.1K
12:14 35.25 35.25 35.25 35.24 0.5K
12:15 35.25 35.25 35.25 35.24 1.0K
12:17 35.25 35.25 35.23 35.23 0.7K
12:18 35.25 35.25 35.20 35.20 2.2K
12:19 35.22 35.22 35.22 35.22 6.0K
12:20 35.20 35.24 35.20 35.24 6.0K
12:21 35.24 35.25 35.24 35.24 0.9K
12:22 35.25 35.27 35.25 35.27 4.8K
12:23 35.24 35.26 35.23 35.23 2.2K
12:26 35.24 35.24 35.24 35.24 0.8K
12:27 35.25 35.26 35.24 35.25 12.9K
12:28 35.27 35.27 35.25 35.25 1.4K
12:29 35.26 35.26 35.26 35.26 2.7K
12:32 35.29 35.29 35.29 35.29 0.8K
12:33 35.30 35.30 35.29 35.29 1.4K
12:34 35.33 35.33 35.33 35.33 0.5K
12:35 35.32 35.32 35.31 35.31 0.6K
12:36 35.29 35.29 35.29 35.29 3.3K
12:39 35.34 35.34 35.34 35.34 0.9K
12:40 35.34 35.36 35.33 35.36 12.7K
12:42 35.35 35.35 35.35 35.35 6.5K
12:43 35.35 35.35 35.35 35.35 3.0K
12:44 35.37 35.37 35.37 35.37 0.8K
12:45 35.37 35.37 35.37 35.37 26.1K
12:46 35.34 35.34 35.34 35.34 0.1K
12:47 35.29 35.30 35.29 35.30 1.9K
12:48 35.31 35.31 35.31 35.31 1.6K
12:49 35.32 35.35 35.32 35.35 1.7K
12:50 35.35 35.35 35.33 35.33 0.7K
12:51 35.34 35.34 35.33 35.33 1.0K
12:52 35.32 35.33 35.32 35.33 0.7K
12:54 35.33 35.33 35.33 35.33 2.0K
12:55 35.33 35.33 35.33 35.33 0.7K
12:56 35.32 35.32 35.31 35.31 1.6K
12:58 35.30 35.30 35.30 35.30 1.2K
12:59 35.29 35.30 35.29 35.29 3.7K
13:01 35.26 35.27 35.26 35.27 0.8K
13:02 35.27 35.27 35.26 35.26 1.9K
13:04 35.26 35.26 35.26 35.26 0.7K
13:05 35.26 35.26 35.26 35.26 3.3K
13:06 35.26 35.26 35.26 35.26 2.1K
13:08 35.26 35.26 35.24 35.24 1.1K
13:09 35.24 35.24 35.24 35.24 2.2K
13:13 35.28 35.28 35.28 35.28 0.9K
13:14 35.25 35.25 35.25 35.25 1.1K
13:15 35.23 35.23 35.23 35.23 3.3K
13:16 35.24 35.24 35.24 35.24 0.6K
13:17 35.24 35.25 35.24 35.25 2.7K
13:18 35.25 35.25 35.25 35.25 0.7K
13:19 35.24 35.24 35.24 35.24 0.9K
13:20 35.24 35.24 35.23 35.23 1.9K
13:22 35.23 35.23 35.23 35.23 0.7K
13:23 35.24 35.24 35.23 35.23 1.8K
13:25 35.20 35.20 35.20 35.20 1.0K
13:27 35.20 35.20 35.20 35.20 0.8K
13:28 35.20 35.20 35.16 35.16 2.6K
13:29 35.18 35.18 35.18 35.18 0.3K
13:30 35.18 35.22 35.18 35.22 3.7K
13:31 35.22 35.22 35.21 35.21 1.7K
13:32 35.21 35.21 35.21 35.21 0.2K
13:33 35.20 35.20 35.20 35.20 1.8K
13:36 35.15 35.15 35.15 35.15 0.3K
13:37 35.13 35.13 35.10 35.10 7.2K
13:39 35.10 35.10 35.10 35.10 1.5K
13:40 35.08 35.08 35.08 35.08 1.1K
13:41 35.10 35.10 35.10 35.10 1.1K
13:42 35.10 35.10 35.10 35.10 0.2K
13:43 35.10 35.10 35.08 35.08 4.1K
13:45 35.08 35.08 35.08 35.08 2.2K
13:46 35.07 35.07 35.05 35.05 1.3K
13:47 35.07 35.07 35.07 35.07 1.0K
13:48 35.07 35.07 35.07 35.07 3.1K
13:50 35.07 35.07 35.03 35.03 4.4K
13:51 35.05 35.05 35.05 35.05 1.1K
13:52 35.05 35.05 35.04 35.04 3.3K
13:54 35.02 35.03 35.02 35.03 10.2K
13:56 35.03 35.03 35.03 35.03 1.5K
13:57 35.03 35.03 35.03 35.03 1.6K
13:58 35.03 35.03 35.03 35.03 0.3K
13:59 35.03 35.04 35.03 35.04 6.5K
14:00 35.03 35.03 35.03 35.03 0.4K
14:01 35.04 35.04 35.04 35.03 1.0K
14:04 35.04 35.04 35.02 35.02 5.0K
14:06 35.00 35.01 35.00 35.00 7.5K
14:09 35.02 35.02 35.02 35.02 2.1K
14:10 35.05 35.05 35.05 35.05 1.1K
14:11 35.04 35.04 35.04 35.04 2.0K
14:13 35.06 35.06 35.05 35.05 61.9K
14:15 35.14 35.14 35.14 35.14 0.8K
14:17 35.15 35.15 35.15 35.15 0.8K
14:18 35.13 35.13 35.13 35.13 4.1K
14:19 35.10 35.10 35.10 35.10 1.6K
14:21 35.11 35.11 35.11 35.11 1.7K
14:24 35.10 35.12 35.10 35.12 1.9K
14:25 35.12 35.12 35.12 35.12 1.4K
14:26 35.11 35.11 35.11 35.11 1.5K
14:27 35.11 35.11 35.09 35.09 1.6K
14:28 35.10 35.10 35.10 35.10 0.3K
14:29 35.10 35.10 35.08 35.10 3.2K
14:30 35.11 35.11 35.11 35.11 1.1K
14:31 35.12 35.12 35.12 35.12 2.7K
14:33 35.13 35.13 35.13 35.13 1.1K
14:34 35.13 35.13 35.12 35.12 2.8K
14:35 35.18 35.18 35.18 35.18 0.5K
14:36 35.16 35.17 35.16 35.17 0.9K
14:37 35.16 35.16 35.16 35.16 1.2K
14:38 35.15 35.15 35.15 35.15 0.7K
14:39 35.15 35.16 35.15 35.16 1.3K
14:40 35.16 35.16 35.16 35.16 1.9K
14:41 35.16 35.16 35.16 35.16 5.1K
14:42 35.18 35.18 35.18 35.18 0.8K
14:43 35.18 35.18 35.18 35.18 2.1K
14:44 35.21 35.21 35.19 35.19 2.1K
14:45 35.20 35.20 35.20 35.20 0.5K
14:46 35.17 35.17 35.17 35.17 1.3K
14:48 35.17 35.17 35.17 35.17 1.5K
14:49 35.20 35.20 35.20 35.20 1.1K
14:51 35.18 35.18 35.18 35.18 2.8K
14:52 35.20 35.20 35.20 35.20 1.0K
14:53 35.20 35.20 35.20 35.20 0.7K
14:54 35.18 35.19 35.18 35.19 2.0K
14:56 35.17 35.17 35.17 35.17 2.0K
14:57 35.17 35.17 35.15 35.15 3.8K
14:59 35.15 35.15 35.15 35.15 0.9K
15:00 35.14 35.14 35.13 35.13 1.8K
15:01 35.12 35.12 35.11 35.11 0.6K
15:03 35.12 35.12 35.11 35.10 4.6K
15:05 35.11 35.11 35.11 35.11 1.9K
15:06 35.11 35.11 35.11 35.11 2.5K
15:07 35.10 35.10 35.09 35.09 1.9K
15:08 35.08 35.08 35.08 35.08 1.9K
15:09 35.10 35.10 35.10 35.10 0.8K
15:10 35.09 35.10 35.09 35.10 2.1K
15:11 35.11 35.11 35.11 35.11 0.4K
15:12 35.11 35.11 35.10 35.10 3.2K
15:13 35.13 35.13 35.13 35.13 0.6K
15:14 35.12 35.13 35.12 35.12 1.8K
15:15 35.13 35.13 35.13 35.13 0.9K
15:16 35.13 35.14 35.13 35.14 4.9K
15:17 35.15 35.16 35.15 35.16 1.5K
15:18 35.16 35.16 35.16 35.16 2.8K
15:19 35.17 35.17 35.17 35.17 1.4K
15:21 35.16 35.16 35.16 35.16 2.5K
15:23 35.15 35.17 35.15 35.17 1.6K
15:24 35.18 35.18 35.15 35.15 8.4K
15:27 35.15 35.15 35.15 35.15 1.1K
15:28 35.14 35.14 35.14 35.14 2.3K
15:29 35.13 35.13 35.13 35.13 0.5K
15:30 35.13 35.13 35.12 35.12 2.4K
15:31 35.12 35.12 35.10 35.10 4.9K
15:32 35.11 35.11 35.11 35.10 1.0K
15:33 35.11 35.11 35.11 35.10 5.5K
15:35 35.09 35.09 35.06 35.06 19.4K
15:36 35.07 35.10 35.07 35.10 5.0K
15:37 35.09 35.10 35.09 35.10 2.6K
15:38 35.10 35.10 35.10 35.10 0.2K
15:39 35.10 35.10 35.07 35.07 14.3K
15:40 35.08 35.08 35.08 35.08 0.5K
15:41 35.09 35.12 35.09 35.12 7.6K
15:42 35.13 35.13 35.12 35.12 5.2K
15:43 35.09 35.09 35.09 35.09 0.5K
15:44 35.09 35.09 35.09 35.09 0.6K
15:45 35.08 35.08 35.06 35.06 13.9K
15:46 35.05 35.06 35.05 35.06 18.0K
15:47 35.06 35.07 35.06 35.07 2.8K
15:48 35.06 35.08 35.06 35.08 17.4K
15:49 35.07 35.07 35.07 35.07 6.8K
15:50 35.08 35.08 34.94 34.95 44.5K
15:51 34.98 35.02 34.93 34.92 26.9K
15:52 34.92 34.93 34.90 34.93 32.7K
15:53 34.93 34.95 34.93 34.94 14.2K
15:54 34.95 34.99 34.95 34.97 40.3K
15:55 34.97 34.97 34.90 34.90 30.3K
15:56 34.89 34.91 34.87 34.87 36.6K
15:57 34.87 34.90 34.87 34.89 27.5K
15:58 34.89 34.96 34.89 34.96 49.6K
15:59 34.96 35.00 34.89 35.00 834.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 34.40 34.72 34.28 34.55 1.2M
2025-09-29 35.06 35.10 34.23 34.69 1.5M
2025-09-26 34.85 35.38 34.81 35.00 2.1M
2025-09-25 35.23 35.35 34.72 34.85 2.2M
2025-09-24 34.97 35.50 34.85 35.25 2.3M
2025-09-23 35.01 35.21 34.74 34.93 2.3M
2025-09-22 35.45 35.52 34.91 35.15 2.3M
2025-09-19 35.85 36.82 35.24 35.36 6.8M
2025-09-18 39.21 39.56 38.98 39.48 1.1M
2025-09-17 39.31 39.70 39.16 39.24 1.2M
2025-09-16 39.44 39.51 39.29 39.37 1.0M
2025-09-15 39.38 39.61 39.18 39.24 1.1M
2025-09-12 39.71 39.74 39.12 39.29 1.2M
2025-09-11 39.11 39.79 38.61 39.71 1.8M
2025-09-10 40.21 40.73 39.13 39.52 2.4M
2025-09-09 40.13 40.94 40.13 40.70 1.5M
2025-09-08 40.68 40.68 39.80 40.05 1.3M
2025-09-05 41.17 41.33 40.45 40.75 0.9M
2025-09-04 41.20 41.50 40.92 41.28 1.4M
2025-09-03 41.24 41.42 40.95 41.09 0.9M
2025-09-02 41.00 41.63 40.76 41.29 1.4M
2025-08-29 41.54 41.57 41.09 41.20 1.2M
2025-08-28 41.42 41.64 41.36 41.57 0.9M
2025-08-27 41.35 41.75 41.34 41.42 0.9M
2025-08-26 41.16 41.54 41.05 41.42 1.3M
2025-08-25 41.39 41.67 41.04 41.11 0.9M
2025-08-22 41.78 41.80 41.33 41.45 0.6M
2025-08-21 41.17 41.66 40.98 41.32 1.3M
2025-08-20 41.25 41.34 40.79 41.32 1.3M
2025-08-19 40.82 41.11 40.69 40.93 1.0M
2025-08-18 41.15 41.22 40.70 40.87 0.8M
2025-08-15 41.29 41.60 41.06 41.17 1.4M
2025-08-14 41.96 42.16 41.43 41.47 1.6M
2025-08-13 41.81 42.22 41.28 42.14 1.7M
2025-08-12 41.47 41.91 41.36 41.81 1.6M
2025-08-11 41.43 41.76 41.24 41.51 1.6M
2025-08-08 41.16 41.66 40.90 41.64 1.7M
2025-08-07 41.00 41.71 40.79 41.02 1.7M
2025-08-06 42.33 42.58 41.65 41.79 1.9M
2025-08-05 43.11 43.24 41.22 41.97 3.7M
2025-08-04 42.79 43.43 42.79 43.11 1.1M
2025-08-01 43.18 43.44 41.87 42.52 2.5M
2025-07-31 42.38 44.14 42.15 43.53 2.5M
2025-07-30 41.75 43.28 41.22 42.68 3.4M
2025-07-29 40.75 41.36 40.43 41.25 1.8M
2025-07-28 40.70 40.74 39.82 40.34 1.2M
2025-07-25 40.13 40.77 40.01 40.28 2.9M
2025-07-24 38.95 39.48 38.55 39.47 2.1M
2025-07-23 39.49 39.60 38.86 38.96 1.8M
2025-07-22 39.51 40.02 39.05 39.39 2.3M
2025-07-21 41.00 41.03 39.29 39.47 2.8M
2025-07-18 38.75 41.16 38.65 41.00 3.7M
2025-07-17 38.18 38.51 38.01 38.41 0.9M
2025-07-16 38.08 38.39 37.83 38.18 0.8M
2025-07-15 39.00 39.00 38.00 38.08 0.7M
2025-07-14 38.40 38.97 38.27 38.97 1.0M
2025-07-11 38.39 38.84 38.32 38.44 1.1M
2025-07-10 37.93 38.30 37.61 38.27 1.1M
2025-07-09 38.10 38.19 37.80 37.91 1.0M
2025-07-08 37.79 38.17 37.67 37.96 0.6M
2025-07-07 38.15 38.23 37.64 37.83 0.9M
2025-07-03 38.35 38.56 37.82 38.21 0.7M
2025-07-02 38.16 38.47 37.42 38.37 2.8M
2025-07-01 38.53 38.54 37.76 37.96 1.4M
2025-06-30 38.52 38.76 38.34 38.51 1.5M
2025-06-27 38.74 39.20 38.36 38.56 1.5M
2025-06-26 37.80 38.90 37.80 38.86 1.7M
2025-06-25 38.21 38.34 37.65 37.78 1.2M
2025-06-24 37.89 38.49 37.79 38.22 1.3M
2025-06-23 38.65 38.96 37.87 38.03 1.5M
2025-06-20 38.49 38.80 38.24 38.50 4.6M
2025-06-18 38.95 39.30 38.49 38.57 1.4M
2025-06-17 39.05 39.46 38.78 38.95 1.3M
2025-06-16 39.54 40.04 38.67 38.93 1.4M
2025-06-13 39.74 39.99 39.36 39.57 1.8M
2025-06-12 39.16 39.46 38.85 39.45 0.8M
2025-06-11 38.90 39.30 38.76 39.28 0.9M
2025-06-10 39.00 39.40 38.73 38.80 0.6M
2025-06-09 39.33 39.33 38.64 38.82 1.2M
2025-06-06 38.47 39.12 38.47 38.98 0.7M
2025-06-05 37.73 38.60 37.50 38.37 1.2M
2025-06-04 38.18 38.41 37.44 37.56 1.1M
2025-06-03 37.57 38.45 37.40 38.10 1.5M
2025-06-02 37.22 37.84 36.65 37.59 2.0M
2025-05-30 37.18 37.26 36.78 37.00 2.8M
2025-05-29 37.40 37.43 36.85 37.28 6.2M
2025-05-28 38.63 38.63 37.98 38.19 0.6M
2025-05-27 38.52 38.65 38.16 38.54 0.5M
2025-05-23 37.74 38.23 37.62 38.16 0.7M
2025-05-22 38.00 38.43 37.40 38.01 0.6M
2025-05-21 38.81 38.81 38.07 38.09 1.0M
2025-05-20 38.56 39.19 38.37 38.83 1.2M
2025-05-19 38.49 38.52 37.78 38.01 1.1M
2025-05-16 38.87 39.32 38.56 38.88 0.4M
2025-05-15 38.60 38.97 38.40 38.86 0.5M
2025-05-14 38.62 39.15 38.40 38.82 0.7M
2025-05-13 38.39 39.42 38.33 38.97 0.7M
2025-05-12 37.60 38.38 37.25 38.27 0.8M
2025-05-09 37.38 37.47 36.73 37.00 0.6M
2025-05-08 37.07 37.59 36.81 37.07 0.8M
2025-05-07 37.29 37.77 37.18 37.50 1.0M
2025-05-06 37.76 38.32 37.09 37.24 1.3M
2025-05-05 37.00 37.25 36.43 36.88 1.0M
2025-05-02 37.24 37.63 36.75 37.18 0.7M
2025-05-01 37.26 37.71 36.60 36.69 0.8M
2025-04-30 37.77 38.48 36.68 37.17 1.1M
2025-04-29 38.58 39.07 38.29 38.51 0.7M
2025-04-28 38.65 38.98 38.32 38.90 0.6M
2025-04-25 38.93 39.31 38.50 38.78 0.8M
2025-04-24 37.94 39.11 37.85 38.96 0.5M
2025-04-23 38.03 38.41 37.46 37.69 1.4M
2025-04-22 37.09 37.71 36.84 37.43 0.6M
2025-04-21 37.24 37.36 36.01 36.46 0.7M
2025-04-17 36.78 38.22 36.78 37.53 1.1M
2025-04-16 36.91 37.44 36.55 36.78 0.6M
2025-04-15 36.51 37.70 36.50 36.92 0.9M
2025-04-14 36.42 36.71 35.89 36.50 0.8M
2025-04-11 35.32 35.82 34.26 35.68 1.0M
2025-04-10 36.13 36.15 34.58 35.31 2.0M
2025-04-09 34.59 37.40 33.59 36.85 1.7M
2025-04-08 37.54 37.54 34.72 35.23 1.6M
2025-04-07 35.62 37.71 34.65 36.12 1.9M
2025-04-04 40.04 40.04 36.76 37.19 1.5M
2025-04-03 41.54 42.21 41.08 41.12 1.3M
2025-04-02 42.23 42.98 42.13 42.89 0.6M
2025-04-01 42.09 42.50 41.87 42.45 1.0M
2025-03-31 42.41 42.75 41.92 42.29 0.8M
2025-03-28 42.31 42.60 42.03 42.50 0.8M
2025-03-27 42.84 43.12 42.33 42.37 1.3M
2025-03-26 43.17 43.62 42.82 43.04 1.2M
2025-03-25 43.19 43.33 42.76 42.91 1.1M
2025-03-24 43.10 43.66 42.73 42.98 0.9M
2025-03-21 43.25 43.40 42.37 42.75 6.4M
2025-03-20 43.62 43.99 43.36 43.52 0.9M
2025-03-19 43.34 44.05 43.26 43.88 1.4M
2025-03-18 43.56 43.98 43.03 43.21 0.9M
2025-03-17 42.04 43.42 41.97 43.17 1.2M
2025-03-14 40.92 42.31 40.77 42.09 1.2M
2025-03-13 40.82 41.26 40.48 40.68 0.8M
2025-03-12 40.75 41.26 40.46 40.64 1.0M
2025-03-11 40.49 41.06 40.26 40.63 1.7M
2025-03-10 40.31 40.88 39.86 40.34 1.2M
2025-03-07 39.75 40.58 39.06 40.33 1.7M
2025-03-06 40.24 40.49 39.55 39.75 1.1M
2025-03-05 40.26 40.54 39.61 40.29 1.1M
2025-03-04 40.59 41.16 39.54 40.51 1.6M
2025-03-03 41.81 42.31 40.89 41.16 2.1M
2025-02-28 40.85 41.78 40.77 41.73 1.5M
2025-02-27 40.50 41.73 40.13 41.14 1.0M
2025-02-26 40.23 40.70 39.80 40.48 1.1M
2025-02-25 40.56 40.62 39.46 40.04 1.7M
2025-02-24 40.76 41.06 40.13 40.52 1.0M
2025-02-21 41.08 41.16 40.22 40.64 1.1M
2025-02-20 40.81 41.40 40.37 41.26 1.0M
2025-02-19 41.10 41.52 40.74 41.20 1.3M
2025-02-18 40.24 41.13 39.95 40.99 1.5M
2025-02-14 39.64 40.78 39.64 39.88 1.2M
2025-02-13 38.69 39.65 38.65 39.59 1.4M
2025-02-12 39.36 39.36 38.60 38.90 1.6M
2025-02-11 39.50 39.67 39.25 39.37 4.0M
2025-02-10 40.60 41.24 40.28 40.85 0.9M
2025-02-07 40.46 40.79 40.11 40.49 0.6M
2025-02-06 41.15 41.21 40.07 40.46 0.7M
2025-02-05 41.04 41.91 41.04 41.91 1.2M
2025-02-04 41.44 41.70 40.89 40.98 1.4M
2025-02-03 40.25 41.98 40.05 41.38 1.0M
2025-01-31 41.70 41.90 40.50 40.51 1.2M
2025-01-30 41.80 42.07 40.67 41.91 3.6M
2025-01-29 41.37 42.15 40.55 41.70 1.8M
2025-01-28 40.49 41.10 40.00 40.87 0.8M
2025-01-27 41.18 41.48 39.83 40.19 1.0M
2025-01-24 40.82 41.45 40.79 41.28 0.8M
2025-01-23 40.89 41.09 40.48 40.84 0.9M
2025-01-22 41.15 41.25 40.45 40.75 1.2M
2025-01-21 41.25 41.61 40.95 41.08 1.5M
2025-01-17 40.02 41.37 40.02 41.28 1.0M
2025-01-16 39.36 40.38 39.36 40.30 0.9M
2025-01-15 40.45 40.45 39.25 39.48 1.0M
2025-01-14 39.06 40.60 38.94 40.07 1.2M
2025-01-13 38.00 38.88 38.00 38.87 0.7M
2025-01-10 38.50 38.72 37.51 37.88 0.6M
2025-01-08 37.90 38.44 37.79 38.43 0.7M
2025-01-07 38.08 38.38 37.79 37.93 0.7M
2025-01-06 37.86 38.41 37.81 37.94 0.5M
2025-01-03 37.79 38.19 37.69 37.85 0.4M
2025-01-02 37.25 37.82 37.19 37.59 0.5M