KT Corporation (KT)

KT
🏛️ Vereinigte Staaten →
19.48
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 19.25 19.29 19.25 19.29 10.9K
09:31 19.20 19.20 19.20 19.20 2.8K
09:32 19.24 19.24 19.24 19.24 1.3K
09:33 19.20 19.27 19.20 19.27 0.8K
09:35 19.21 19.24 19.21 19.24 3.3K
09:36 19.29 19.31 19.29 19.31 2.9K
09:39 19.32 19.32 19.32 19.32 1.7K
09:42 19.32 19.32 19.32 19.32 1.2K
09:43 19.33 19.33 19.33 19.33 0.8K
09:44 19.33 19.33 19.33 19.33 0.1K
09:45 19.33 19.34 19.31 19.31 14.2K
09:46 19.33 19.33 19.33 19.33 3.1K
09:47 19.35 19.35 19.35 19.35 0.5K
09:48 19.35 19.35 19.35 19.35 0.9K
09:49 19.33 19.33 19.33 19.33 2.9K
09:53 19.35 19.35 19.35 19.35 0.3K
09:54 19.34 19.34 19.34 19.34 1.4K
09:57 19.35 19.36 19.35 19.36 0.9K
09:59 19.34 19.34 19.34 19.34 2.7K
10:00 19.35 19.37 19.35 19.36 5.2K
10:01 19.36 19.36 19.34 19.34 2.5K
10:04 19.34 19.34 19.34 19.34 2.1K
10:05 19.33 19.33 19.30 19.30 2.9K
10:08 19.29 19.30 19.29 19.30 0.4K
10:10 19.29 19.30 19.29 19.30 1.7K
10:12 19.27 19.27 19.27 19.27 2.7K
10:13 19.27 19.27 19.27 19.27 1.0K
10:14 19.26 19.27 19.26 19.28 5.1K
10:15 19.28 19.28 19.28 19.27 0.4K
10:16 19.29 19.29 19.29 19.29 2.1K
10:17 19.28 19.28 19.28 19.28 0.2K
10:18 19.28 19.28 19.28 19.28 1.7K
10:19 19.28 19.28 19.28 19.28 1.5K
10:20 19.28 19.28 19.28 19.27 4.9K
10:25 19.27 19.27 19.27 19.27 2.0K
10:29 19.27 19.27 19.27 19.27 0.5K
10:31 19.27 19.27 19.27 19.27 5.5K
10:32 19.27 19.29 19.27 19.29 6.4K
10:34 19.29 19.29 19.29 19.29 2.8K
10:35 19.29 19.29 19.29 19.29 0.8K
10:38 19.29 19.29 19.29 19.29 0.9K
10:40 19.28 19.29 19.28 19.29 5.1K
10:41 19.30 19.31 19.30 19.31 4.1K
10:43 19.33 19.33 19.33 19.33 1.6K
10:44 19.32 19.32 19.32 19.32 0.1K
10:45 19.32 19.32 19.32 19.32 0.7K
10:46 19.32 19.32 19.32 19.32 0.4K
10:47 19.31 19.31 19.30 19.30 3.4K
10:49 19.30 19.30 19.30 19.30 2.1K
10:51 19.31 19.31 19.31 19.31 5.5K
10:55 19.30 19.30 19.30 19.30 1.0K
10:58 19.30 19.30 19.30 19.30 0.2K
10:59 19.30 19.30 19.30 19.30 0.2K
11:02 19.30 19.30 19.30 19.30 2.8K
11:03 19.30 19.30 19.30 19.30 0.5K
11:07 19.30 19.30 19.30 19.30 0.1K
11:08 19.30 19.30 19.30 19.30 0.6K
11:09 19.30 19.30 19.30 19.30 2.1K
11:10 19.29 19.29 19.29 19.29 1.3K
11:12 19.30 19.30 19.30 19.30 0.5K
11:14 19.30 19.30 19.30 19.30 0.3K
11:15 19.30 19.30 19.30 19.30 0.5K
11:16 19.30 19.30 19.29 19.29 7.6K
11:17 19.29 19.29 19.29 19.29 1.6K
11:18 19.30 19.30 19.30 19.30 5.2K
11:21 19.30 19.30 19.30 19.30 0.5K
11:22 19.30 19.30 19.30 19.30 0.5K
11:23 19.31 19.32 19.31 19.32 8.1K
11:24 19.33 19.33 19.32 19.32 2.7K
11:25 19.31 19.32 19.31 19.32 0.7K
11:26 19.31 19.31 19.31 19.31 3.2K
11:28 19.31 19.31 19.31 19.31 0.6K
11:29 19.32 19.33 19.32 19.33 4.0K
11:30 19.34 19.34 19.34 19.34 2.2K
11:31 19.34 19.34 19.34 19.34 2.7K
11:41 19.34 19.34 19.34 19.34 1.1K
11:45 19.34 19.34 19.34 19.34 0.9K
11:46 19.34 19.34 19.34 19.34 0.7K
11:47 19.34 19.34 19.34 19.34 0.2K
11:49 19.34 19.35 19.34 19.35 5.4K
11:50 19.34 19.34 19.33 19.33 3.4K
11:51 19.32 19.33 19.32 19.33 5.8K
11:57 19.33 19.33 19.33 19.33 0.5K
11:58 19.33 19.33 19.33 19.33 0.8K
11:59 19.33 19.33 19.33 19.33 1.2K
12:02 19.33 19.33 19.32 19.32 2.0K
12:03 19.32 19.32 19.32 19.32 1.4K
12:04 19.32 19.32 19.32 19.32 3.9K
12:07 19.32 19.32 19.32 19.32 0.2K
12:08 19.31 19.31 19.30 19.30 2.8K
12:09 19.31 19.31 19.31 19.31 0.5K
12:10 19.31 19.31 19.31 19.31 0.2K
12:12 19.31 19.31 19.31 19.31 0.5K
12:14 19.31 19.31 19.31 19.31 0.8K
12:16 19.31 19.31 19.31 19.31 3.6K
12:17 19.31 19.31 19.31 19.31 0.4K
12:19 19.31 19.31 19.31 19.31 0.6K
12:21 19.31 19.31 19.30 19.30 5.6K
12:22 19.30 19.30 19.29 19.29 1.1K
12:24 19.29 19.29 19.29 19.29 1.6K
12:25 19.29 19.29 19.29 19.29 0.4K
12:26 19.29 19.29 19.29 19.29 0.2K
12:27 19.29 19.29 19.29 19.29 0.6K
12:28 19.28 19.28 19.28 19.27 0.9K
12:29 19.28 19.28 19.28 19.28 8.5K
12:30 19.29 19.30 19.29 19.30 6.0K
12:31 19.29 19.29 19.29 19.29 0.7K
12:32 19.30 19.30 19.30 19.30 0.2K
12:33 19.29 19.29 19.29 19.29 2.2K
12:34 19.29 19.29 19.29 19.29 4.0K
12:35 19.30 19.30 19.30 19.30 0.4K
12:36 19.30 19.30 19.30 19.30 1.0K
12:38 19.30 19.30 19.30 19.30 0.1K
12:39 19.30 19.30 19.30 19.30 0.3K
12:40 19.29 19.29 19.29 19.29 1.1K
12:42 19.29 19.29 19.29 19.29 0.7K
12:43 19.29 19.29 19.29 19.29 0.5K
12:44 19.29 19.30 19.29 19.30 3.8K
12:45 19.30 19.30 19.30 19.30 0.7K
12:46 19.30 19.30 19.30 19.30 1.0K
12:47 19.30 19.30 19.30 19.30 0.4K
12:48 19.30 19.30 19.30 19.30 0.4K
12:49 19.30 19.30 19.30 19.30 0.5K
12:50 19.30 19.30 19.30 19.30 1.4K
12:51 19.30 19.30 19.30 19.30 0.6K
12:52 19.30 19.30 19.30 19.30 0.6K
12:53 19.30 19.30 19.30 19.29 1.9K
12:54 19.30 19.30 19.30 19.30 3.9K
12:57 19.30 19.30 19.30 19.30 0.5K
12:58 19.30 19.30 19.30 19.30 0.3K
12:59 19.31 19.32 19.31 19.32 12.4K
13:02 19.32 19.32 19.32 19.32 0.5K
13:04 19.32 19.32 19.32 19.32 0.2K
13:05 19.32 19.32 19.32 19.32 0.9K
13:06 19.32 19.33 19.32 19.33 8.4K
13:08 19.33 19.33 19.33 19.33 0.3K
13:09 19.33 19.33 19.33 19.33 0.2K
13:10 19.33 19.33 19.33 19.33 1.0K
13:11 19.33 19.33 19.33 19.33 0.8K
13:12 19.33 19.33 19.33 19.33 0.4K
13:13 19.33 19.33 19.33 19.33 0.7K
13:14 19.33 19.33 19.33 19.33 0.1K
13:15 19.33 19.33 19.33 19.33 0.5K
13:16 19.33 19.33 19.33 19.33 0.5K
13:17 19.33 19.33 19.33 19.33 0.8K
13:18 19.33 19.33 19.33 19.33 0.9K
13:19 19.33 19.33 19.33 19.33 0.5K
13:21 19.33 19.33 19.33 19.33 0.9K
13:22 19.33 19.33 19.33 19.33 1.4K
13:23 19.33 19.33 19.33 19.33 4.1K
13:25 19.34 19.34 19.34 19.34 3.7K
13:26 19.34 19.34 19.34 19.34 0.3K
13:27 19.34 19.34 19.33 19.33 3.8K
13:28 19.32 19.32 19.32 19.32 0.7K
13:29 19.32 19.32 19.32 19.32 6.5K
13:32 19.31 19.31 19.31 19.31 2.8K
13:34 19.31 19.31 19.31 19.31 1.3K
13:37 19.31 19.31 19.31 19.31 0.2K
13:38 19.31 19.31 19.31 19.31 3.2K
13:39 19.31 19.31 19.31 19.31 10.3K
13:44 19.31 19.31 19.31 19.31 0.3K
13:45 19.31 19.32 19.31 19.32 4.2K
13:46 19.32 19.32 19.32 19.32 0.5K
13:47 19.32 19.32 19.32 19.32 0.2K
13:48 19.32 19.32 19.32 19.32 0.8K
13:49 19.32 19.32 19.32 19.32 0.6K
13:50 19.32 19.32 19.32 19.32 0.3K
13:51 19.32 19.32 19.32 19.32 1.1K
13:55 19.32 19.32 19.32 19.32 1.9K
13:59 19.32 19.32 19.32 19.32 0.5K
14:00 19.32 19.32 19.32 19.32 0.6K
14:01 19.32 19.32 19.32 19.32 0.5K
14:02 19.32 19.32 19.32 19.32 0.5K
14:03 19.32 19.32 19.32 19.32 0.7K
14:05 19.31 19.31 19.30 19.30 3.9K
14:06 19.30 19.30 19.30 19.30 0.1K
14:07 19.30 19.30 19.30 19.30 2.9K
14:09 19.30 19.30 19.30 19.30 0.4K
14:10 19.30 19.31 19.30 19.31 4.1K
14:14 19.31 19.31 19.31 19.31 1.1K
14:16 19.31 19.31 19.30 19.31 1.7K
14:18 19.30 19.30 19.30 19.30 0.4K
14:19 19.31 19.31 19.31 19.31 1.9K
14:24 19.30 19.30 19.30 19.30 4.5K
14:25 19.30 19.30 19.30 19.30 0.7K
14:27 19.29 19.29 19.29 19.29 4.0K
14:34 19.29 19.29 19.29 19.29 1.4K
14:37 19.29 19.29 19.29 19.29 0.4K
14:38 19.29 19.29 19.28 19.28 4.9K
14:40 19.29 19.29 19.29 19.29 0.3K
14:41 19.28 19.29 19.28 19.29 0.4K
14:42 19.29 19.29 19.29 19.29 1.4K
14:44 19.29 19.29 19.29 19.29 0.4K
14:45 19.28 19.28 19.28 19.28 5.4K
14:46 19.28 19.28 19.28 19.28 0.1K
14:47 19.29 19.29 19.29 19.29 1.0K
14:49 19.29 19.29 19.29 19.29 1.8K
14:52 19.29 19.29 19.29 19.29 0.9K
14:53 19.30 19.31 19.30 19.31 8.2K
14:55 19.32 19.32 19.32 19.32 0.8K
14:57 19.32 19.32 19.32 19.32 3.7K
15:00 19.32 19.32 19.32 19.32 0.7K
15:01 19.32 19.32 19.32 19.32 1.7K
15:03 19.32 19.32 19.32 19.32 0.9K
15:04 19.32 19.32 19.32 19.32 0.4K
15:05 19.32 19.32 19.32 19.32 0.9K
15:07 19.32 19.32 19.32 19.32 0.8K
15:08 19.32 19.32 19.32 19.32 2.9K
15:10 19.30 19.30 19.30 19.30 2.4K
15:11 19.29 19.29 19.29 19.29 2.6K
15:12 19.30 19.30 19.30 19.30 5.0K
15:13 19.31 19.31 19.31 19.31 0.5K
15:14 19.31 19.31 19.30 19.30 2.0K
15:15 19.29 19.29 19.29 19.29 3.8K
15:18 19.30 19.30 19.30 19.30 1.7K
15:22 19.29 19.29 19.29 19.29 8.9K
15:24 19.30 19.30 19.30 19.30 21.6K
15:25 19.30 19.30 19.30 19.30 2.1K
15:27 19.30 19.30 19.30 19.30 1.0K
15:29 19.30 19.30 19.30 19.30 1.7K
15:30 19.30 19.30 19.29 19.29 7.7K
15:31 19.28 19.28 19.27 19.27 2.7K
15:32 19.28 19.28 19.28 19.27 1.7K
15:33 19.27 19.27 19.27 19.27 9.3K
15:34 19.28 19.28 19.28 19.27 1.6K
15:35 19.28 19.28 19.28 19.27 3.0K
15:36 19.28 19.28 19.28 19.28 7.7K
15:37 19.28 19.28 19.28 19.27 21.2K
15:38 19.28 19.28 19.28 19.27 3.2K
15:39 19.28 19.28 19.28 19.28 1.6K
15:40 19.28 19.28 19.28 19.28 13.9K
15:41 19.28 19.28 19.28 19.27 2.1K
15:42 19.28 19.28 19.28 19.27 8.3K
15:43 19.28 19.28 19.28 19.28 1.4K
15:44 19.28 19.28 19.28 19.28 4.9K
15:45 19.28 19.29 19.28 19.29 8.8K
15:46 19.29 19.29 19.29 19.29 2.2K
15:47 19.30 19.30 19.30 19.30 26.5K
15:48 19.29 19.30 19.29 19.30 2.8K
15:49 19.30 19.31 19.30 19.31 11.0K
15:50 19.31 19.31 19.31 19.31 3.8K
15:51 19.31 19.31 19.31 19.31 3.0K
15:52 19.31 19.31 19.31 19.31 3.8K
15:53 19.31 19.31 19.31 19.31 2.9K
15:54 19.30 19.33 19.30 19.33 26.6K
15:55 19.33 19.34 19.33 19.33 12.5K
15:56 19.33 19.33 19.32 19.32 6.3K
15:57 19.33 19.33 19.31 19.32 18.6K
15:58 19.32 19.32 19.31 19.31 37.0K
15:59 19.30 19.32 19.29 19.32 188.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 19.30 19.52 19.27 19.48 1.5M
2025-09-26 19.33 19.36 19.20 19.32 0.9M
2025-09-25 19.49 19.57 19.30 19.33 1.1M
2025-09-24 19.41 19.59 19.38 19.49 1.3M
2025-09-23 19.45 19.53 19.32 19.43 1.3M
2025-09-22 19.30 19.45 19.17 19.43 1.7M
2025-09-19 19.75 19.83 19.31 19.39 1.3M
2025-09-18 20.10 20.12 19.95 19.98 0.9M
2025-09-17 19.94 20.22 19.94 20.09 1.0M
2025-09-16 20.01 20.18 19.88 20.01 1.8M
2025-09-15 19.85 20.17 19.76 20.05 1.4M
2025-09-12 19.75 19.76 19.58 19.74 1.2M
2025-09-11 20.05 20.13 19.92 20.06 1.4M
2025-09-10 19.67 19.86 19.57 19.74 2.5M
2025-09-09 19.75 20.03 19.60 20.00 2.9M
2025-09-08 20.14 20.20 20.03 20.04 0.8M
2025-09-05 20.40 20.42 20.22 20.28 1.7M
2025-09-04 20.01 20.14 19.93 20.14 1.0M
2025-09-03 19.78 20.12 19.70 19.98 2.4M
2025-09-02 19.87 19.98 19.61 19.78 1.6M
2025-08-29 20.27 20.31 20.13 20.25 1.0M
2025-08-28 20.25 20.54 20.22 20.43 1.4M
2025-08-27 20.32 20.32 20.09 20.19 0.8M
2025-08-26 20.85 20.85 20.41 20.41 1.8M
2025-08-25 20.72 21.14 20.63 20.97 1.1M
2025-08-22 20.44 20.69 20.37 20.69 1.2M
2025-08-21 20.79 20.87 20.46 20.48 0.9M
2025-08-20 20.81 21.12 20.73 20.95 2.2M
2025-08-19 20.69 20.78 20.56 20.75 3.0M
2025-08-18 20.60 20.80 20.50 20.79 1.8M
2025-08-15 20.75 20.77 20.51 20.59 0.7M
2025-08-14 20.27 20.75 20.27 20.70 2.0M
2025-08-13 20.12 20.44 19.95 20.27 1.7M
2025-08-12 20.20 20.20 19.89 20.10 2.5M
2025-08-11 19.90 20.18 19.90 20.04 1.5M
2025-08-08 20.10 20.27 19.94 20.19 0.7M
2025-08-07 20.00 20.36 19.71 20.15 1.8M
2025-08-06 20.54 20.54 20.14 20.17 1.3M
2025-08-05 20.61 20.75 20.49 20.75 1.0M
2025-08-04 20.51 20.78 20.50 20.56 1.3M
2025-08-01 19.94 20.48 19.32 20.38 1.2M
2025-07-31 20.04 20.23 20.04 20.19 1.2M
2025-07-30 20.15 20.30 20.15 20.21 0.5M
2025-07-29 19.97 20.34 19.93 20.34 1.1M
2025-07-28 20.32 20.39 19.93 20.04 1.1M
2025-07-25 20.77 20.85 20.58 20.65 0.5M
2025-07-24 21.00 21.13 20.93 20.95 1.3M
2025-07-23 21.03 21.15 20.95 21.07 1.0M
2025-07-22 20.87 21.10 20.85 21.03 0.7M
2025-07-21 20.80 21.00 20.76 20.80 0.7M
2025-07-18 20.93 20.95 20.77 20.79 0.6M
2025-07-17 21.00 21.09 20.80 20.98 0.8M
2025-07-16 21.31 21.33 21.06 21.17 0.7M
2025-07-15 21.39 21.49 21.20 21.38 1.1M
2025-07-14 21.25 21.41 21.25 21.28 0.8M
2025-07-11 21.19 21.43 21.11 21.23 1.1M
2025-07-10 20.82 21.11 20.82 20.96 1.0M
2025-07-09 20.73 20.78 20.61 20.67 0.8M
2025-07-08 21.00 21.07 20.57 20.77 1.7M
2025-07-07 21.22 21.27 20.99 21.01 1.0M
2025-07-03 21.24 21.40 21.14 21.20 0.6M
2025-07-02 21.14 21.35 21.08 21.20 1.0M
2025-07-01 21.32 21.61 21.17 21.31 1.6M
2025-06-30 20.80 20.93 20.65 20.78 2.4M
2025-06-27 20.30 20.57 20.21 20.30 1.7M
2025-06-26 20.04 20.38 20.00 20.12 1.5M
2025-06-25 20.14 20.17 19.68 19.92 1.7M
2025-06-24 19.93 20.30 19.85 20.27 2.0M
2025-06-23 19.55 19.80 19.36 19.74 1.2M
2025-06-20 19.86 19.87 19.72 19.80 0.9M
2025-06-18 19.80 19.93 19.73 19.74 1.2M
2025-06-17 20.05 20.06 19.75 19.75 1.3M
2025-06-16 20.23 20.46 20.15 20.16 1.3M
2025-06-13 19.97 20.09 19.83 19.99 0.8M
2025-06-12 20.04 20.19 19.92 20.13 1.2M
2025-06-11 19.73 19.99 19.69 19.78 1.0M
2025-06-10 19.82 19.90 19.57 19.70 0.6M
2025-06-09 19.69 19.89 19.60 19.88 1.0M
2025-06-06 19.61 19.84 19.56 19.72 1.0M
2025-06-05 19.42 19.70 19.23 19.66 1.6M
2025-06-04 19.07 19.34 19.03 19.23 1.1M
2025-06-03 18.86 19.02 18.73 18.98 0.9M
2025-06-02 18.85 19.00 18.70 18.86 1.6M
2025-05-30 19.03 19.06 18.43 18.81 2.3M
2025-05-29 19.19 19.29 19.14 19.19 0.9M
2025-05-28 19.20 19.40 19.14 19.18 0.8M
2025-05-27 19.66 19.71 19.17 19.32 3.4M
2025-05-23 19.04 19.33 18.91 19.28 1.9M
2025-05-22 19.28 19.32 19.04 19.11 0.7M
2025-05-21 19.36 19.61 19.21 19.39 2.6M
2025-05-20 19.43 19.65 19.31 19.52 2.0M
2025-05-19 19.32 19.43 19.10 19.38 2.1M
2025-05-16 19.34 19.61 19.30 19.33 0.8M
2025-05-15 19.36 19.44 19.10 19.37 1.1M
2025-05-14 19.36 19.67 19.14 19.20 1.9M
2025-05-13 19.10 19.36 19.02 19.31 2.9M
2025-05-12 19.00 19.24 19.00 19.21 1.6M
2025-05-09 19.15 19.37 18.85 19.32 1.4M
2025-05-08 19.29 19.42 19.01 19.06 1.4M
2025-05-07 19.73 19.83 19.40 19.48 1.9M
2025-05-06 20.08 20.18 19.87 20.08 0.9M
2025-05-05 20.28 20.28 19.95 20.10 0.5M
2025-05-02 19.71 20.05 19.66 20.03 1.0M
2025-05-01 19.43 19.49 19.30 19.36 1.1M
2025-04-30 18.99 19.54 18.94 19.46 1.1M
2025-04-29 19.01 19.07 18.80 18.90 1.2M
2025-04-28 18.67 19.11 18.62 18.98 1.5M
2025-04-25 18.67 18.75 18.58 18.68 1.4M
2025-04-24 18.61 18.88 18.49 18.71 1.5M
2025-04-23 18.50 18.67 18.32 18.64 1.6M
2025-04-22 18.13 18.53 18.09 18.45 1.9M
2025-04-21 18.01 18.11 17.95 18.10 1.0M
2025-04-17 17.81 18.15 17.73 18.01 1.7M
2025-04-16 17.63 17.73 17.42 17.67 2.4M
2025-04-15 17.38 17.54 17.29 17.45 1.3M
2025-04-14 17.37 17.37 17.10 17.23 0.9M
2025-04-11 17.23 17.36 16.97 17.30 2.1M
2025-04-10 17.15 17.27 16.81 17.02 1.4M
2025-04-09 16.51 17.29 16.25 17.22 2.1M
2025-04-08 17.32 17.38 16.62 16.71 1.6M
2025-04-07 16.98 17.33 16.69 17.08 1.3M
2025-04-04 17.42 17.71 17.23 17.32 1.7M
2025-04-03 17.37 17.96 17.37 17.87 1.5M
2025-04-02 17.51 17.61 17.29 17.31 0.8M
2025-04-01 17.62 17.75 17.57 17.69 1.3M
2025-03-31 17.50 17.80 17.39 17.71 1.2M
2025-03-28 17.78 17.93 17.42 17.53 1.2M
2025-03-27 17.96 18.00 17.63 17.64 1.9M
2025-03-26 17.75 17.98 17.70 17.85 0.7M
2025-03-25 17.84 17.86 17.64 17.73 1.1M
2025-03-24 17.72 17.85 17.56 17.69 1.1M
2025-03-21 17.92 18.02 17.60 17.80 2.4M
2025-03-20 18.36 18.40 18.17 18.18 1.0M
2025-03-19 18.54 18.59 18.21 18.40 1.2M
2025-03-18 18.45 18.48 18.13 18.38 1.2M
2025-03-17 18.41 18.74 18.30 18.63 1.0M
2025-03-14 18.25 18.28 17.97 18.28 1.3M
2025-03-13 17.80 18.18 17.77 18.08 1.1M
2025-03-12 18.00 18.05 17.72 17.96 0.9M
2025-03-11 17.23 17.79 17.23 17.78 1.7M
2025-03-10 17.91 17.94 17.53 17.60 0.8M
2025-03-07 17.89 17.94 17.68 17.94 1.2M
2025-03-06 18.02 18.09 17.84 17.92 1.3M
2025-03-05 17.30 17.99 17.21 17.96 3.7M
2025-03-04 17.15 17.24 16.99 17.10 1.4M
2025-03-03 17.26 17.44 17.07 17.18 1.6M
2025-02-28 17.03 17.16 16.81 17.16 2.0M
2025-02-27 17.62 17.74 17.19 17.21 1.3M
2025-02-26 17.75 17.82 17.68 17.68 1.5M
2025-02-25 17.59 17.84 17.59 17.80 1.5M
2025-02-24 17.55 17.69 17.43 17.63 2.5M
2025-02-21 17.45 17.48 17.20 17.43 2.0M
2025-02-20 17.40 17.59 17.33 17.55 2.7M
2025-02-19 17.36 17.40 17.13 17.31 2.1M
2025-02-18 17.09 17.29 16.97 17.25 1.8M
2025-02-14 17.16 17.21 16.91 17.10 1.8M
2025-02-13 16.80 16.88 16.58 16.84 1.4M
2025-02-12 16.62 16.88 16.62 16.80 1.3M
2025-02-11 16.94 17.01 16.81 16.94 1.4M
2025-02-10 16.91 17.16 16.68 17.03 1.2M
2025-02-07 16.83 16.88 16.63 16.69 2.0M
2025-02-06 17.01 17.03 16.73 17.03 1.4M
2025-02-05 17.01 17.14 16.77 17.01 1.6M
2025-02-04 17.29 17.33 16.99 17.00 1.4M
2025-02-03 16.89 17.32 16.84 17.27 1.6M
2025-01-31 17.59 17.62 17.31 17.33 1.2M
2025-01-30 17.87 17.87 17.56 17.59 0.6M
2025-01-29 17.77 17.94 17.68 17.72 0.4M
2025-01-28 17.94 17.98 17.68 17.71 0.7M
2025-01-27 17.61 17.99 17.55 17.94 1.2M
2025-01-24 17.65 17.76 17.52 17.66 0.8M
2025-01-23 17.10 17.47 16.94 17.44 1.8M
2025-01-22 16.84 17.01 16.72 16.96 2.0M
2025-01-21 16.95 17.06 16.80 16.96 1.3M
2025-01-17 16.60 16.76 16.56 16.74 1.0M
2025-01-16 16.45 16.57 16.32 16.55 1.5M
2025-01-15 16.09 16.47 16.09 16.39 1.5M
2025-01-14 16.01 16.22 15.90 16.20 1.5M
2025-01-13 15.58 16.03 15.55 16.01 1.3M
2025-01-10 15.65 15.77 15.55 15.57 1.3M
2025-01-08 15.70 15.85 15.64 15.80 1.2M
2025-01-07 15.78 15.95 15.67 15.79 1.3M
2025-01-06 15.75 15.80 15.59 15.67 1.2M
2025-01-03 15.68 15.79 15.64 15.74 0.5M
2025-01-02 15.58 15.68 15.54 15.62 0.8M