OneStream Inc (OS)

OS
🏛️ Vereinigte Staaten →
19.71
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 19.85 19.85 19.80 19.84 31.4K
09:32 19.87 19.87 19.85 19.85 0.8K
09:33 19.91 20.01 19.91 20.01 46.9K
09:34 20.09 20.09 19.94 19.93 1.8K
09:35 19.90 19.94 19.90 19.93 2.5K
09:36 19.93 20.08 19.93 20.02 2.6K
09:37 20.02 20.02 19.88 19.93 5.1K
09:38 19.87 19.87 19.81 19.83 6.2K
09:39 19.77 19.77 19.77 19.77 1.1K
09:40 19.78 19.78 19.78 19.78 1.0K
09:41 19.79 19.79 19.75 19.79 1.2K
09:42 19.79 19.79 19.74 19.74 8.3K
09:43 19.74 19.77 19.74 19.77 3.3K
09:44 19.76 19.83 19.75 19.81 17.6K
09:45 19.81 19.81 19.81 19.81 0.7K
09:46 19.80 19.84 19.78 19.84 3.3K
09:47 19.77 19.77 19.77 19.77 2.3K
09:49 19.80 19.89 19.80 19.89 1.5K
09:51 20.00 20.00 19.96 19.95 8.0K
09:53 19.96 19.96 19.96 19.96 1.4K
09:54 19.89 19.89 19.89 19.89 0.3K
09:55 19.83 19.88 19.82 19.82 1.6K
09:56 19.80 19.80 19.80 19.80 0.6K
09:57 19.84 19.84 19.84 19.84 2.2K
09:58 19.84 19.89 19.84 19.89 3.1K
09:59 19.89 19.89 19.87 19.87 0.9K
10:00 19.85 19.85 19.80 19.80 1.6K
10:01 19.82 19.82 19.81 19.81 0.7K
10:02 19.78 19.78 19.71 19.71 1.0K
10:03 19.75 19.75 19.70 19.75 1.0K
10:04 19.63 19.63 19.59 19.59 4.2K
10:05 19.55 19.55 19.49 19.50 36.2K
10:06 19.50 19.50 19.48 19.49 2.5K
10:07 19.49 19.49 19.49 19.49 0.9K
10:08 19.43 19.47 19.43 19.47 8.1K
10:09 19.48 19.48 19.48 19.48 0.1K
10:10 19.48 19.48 19.37 19.40 12.5K
10:11 19.41 19.43 19.38 19.41 0.7K
10:12 19.41 19.41 19.35 19.35 1.7K
10:13 19.41 19.44 19.41 19.43 3.6K
10:14 19.43 19.46 19.41 19.46 3.4K
10:15 19.50 19.50 19.48 19.48 2.6K
10:16 19.45 19.45 19.45 19.45 0.9K
10:17 19.47 19.53 19.47 19.53 24.8K
10:18 19.46 19.49 19.46 19.49 1.9K
10:19 19.49 19.49 19.48 19.48 0.8K
10:20 19.45 19.45 19.44 19.44 0.8K
10:21 19.44 19.44 19.44 19.44 0.8K
10:22 19.46 19.49 19.46 19.48 2.2K
10:23 19.48 19.49 19.46 19.46 2.5K
10:24 19.49 19.50 19.47 19.47 1.9K
10:25 19.49 19.51 19.49 19.50 1.7K
10:26 19.49 19.51 19.49 19.51 2.1K
10:27 19.50 19.50 19.50 19.50 0.9K
10:28 19.48 19.48 19.47 19.47 3.2K
10:29 19.49 19.50 19.47 19.50 2.7K
10:30 19.50 19.50 19.48 19.49 1.7K
10:31 19.49 19.52 19.49 19.52 4.7K
10:32 19.54 19.60 19.54 19.60 13.5K
10:33 19.62 19.62 19.58 19.58 5.6K
10:34 19.59 19.59 19.59 19.59 0.6K
10:35 19.59 19.59 19.57 19.57 4.6K
10:37 19.57 19.57 19.57 19.57 1.3K
10:40 19.56 19.57 19.56 19.57 1.1K
10:41 19.57 19.57 19.57 19.57 0.2K
10:42 19.57 19.66 19.57 19.66 11.2K
10:43 19.63 19.65 19.63 19.65 3.0K
10:44 19.63 19.64 19.61 19.61 4.0K
10:45 19.60 19.61 19.60 19.61 2.4K
10:46 19.63 19.63 19.63 19.63 1.1K
10:47 19.60 19.60 19.59 19.59 3.6K
10:48 19.60 19.60 19.58 19.58 1.7K
10:49 19.58 19.58 19.57 19.57 1.3K
10:50 19.55 19.59 19.55 19.56 6.5K
10:51 19.58 19.58 19.58 19.58 1.1K
10:52 19.57 19.57 19.57 19.57 1.0K
10:54 19.54 19.56 19.54 19.56 3.7K
10:55 19.57 19.60 19.57 19.60 15.5K
10:56 19.64 19.64 19.64 19.64 4.5K
10:57 19.64 19.65 19.63 19.63 1.8K
10:58 19.61 19.61 19.60 19.61 4.4K
10:59 19.60 19.60 19.58 19.58 1.0K
11:00 19.57 19.61 19.57 19.61 6.4K
11:01 19.61 19.63 19.61 19.63 1.4K
11:02 19.64 19.64 19.60 19.60 1.5K
11:03 19.60 19.62 19.60 19.62 2.9K
11:04 19.63 19.63 19.63 19.63 0.7K
11:05 19.62 19.62 19.62 19.61 1.3K
11:06 19.61 19.61 19.60 19.60 0.5K
11:07 19.61 19.61 19.60 19.60 2.1K
11:08 19.59 19.59 19.59 19.59 2.2K
11:09 19.60 19.60 19.60 19.60 0.7K
11:10 19.60 19.60 19.60 19.60 2.2K
11:11 19.60 19.60 19.60 19.60 3.3K
11:12 19.60 19.60 19.59 19.60 3.4K
11:13 19.60 19.63 19.60 19.63 3.4K
11:14 19.63 19.63 19.63 19.63 1.2K
11:16 19.63 19.63 19.62 19.63 1.1K
11:19 19.63 19.64 19.61 19.61 7.8K
11:20 19.61 19.61 19.61 19.61 0.4K
11:21 19.57 19.57 19.57 19.57 2.6K
11:22 19.55 19.55 19.55 19.55 1.0K
11:23 19.53 19.54 19.53 19.54 1.7K
11:24 19.54 19.54 19.54 19.54 1.8K
11:25 19.56 19.56 19.56 19.56 2.3K
11:26 19.56 19.56 19.56 19.56 0.6K
11:27 19.59 19.60 19.59 19.60 4.6K
11:28 19.60 19.60 19.60 19.60 0.5K
11:29 19.59 19.59 19.59 19.59 1.8K
11:30 19.59 19.59 19.58 19.58 0.8K
11:31 19.58 19.58 19.58 19.58 1.4K
11:32 19.59 19.59 19.58 19.59 2.1K
11:33 19.67 19.68 19.64 19.67 50.2K
11:34 19.68 19.68 19.66 19.67 3.5K
11:35 19.68 19.68 19.68 19.68 0.2K
11:36 19.68 19.69 19.67 19.69 2.6K
11:37 19.67 19.67 19.67 19.67 1.7K
11:38 19.65 19.66 19.65 19.66 2.2K
11:39 19.69 19.70 19.69 19.70 1.8K
11:40 19.71 19.71 19.71 19.71 0.6K
11:41 19.71 19.71 19.71 19.71 0.6K
11:42 19.72 19.72 19.72 19.72 3.1K
11:43 19.73 19.76 19.73 19.76 3.6K
11:45 19.74 19.74 19.70 19.71 2.9K
11:46 19.71 19.71 19.71 19.71 4.0K
11:47 19.71 19.71 19.70 19.70 1.4K
11:48 19.71 19.72 19.71 19.72 1.0K
11:49 19.73 19.73 19.73 19.73 1.5K
11:50 19.74 19.74 19.74 19.74 1.1K
11:51 19.75 19.75 19.75 19.75 0.6K
11:52 19.75 19.75 19.75 19.75 0.3K
11:53 19.75 19.75 19.75 19.75 0.4K
11:54 19.75 19.75 19.66 19.68 83.7K
11:55 19.68 19.68 19.66 19.66 3.8K
11:56 19.67 19.67 19.66 19.66 2.6K
11:57 19.66 19.66 19.64 19.64 2.1K
11:58 19.70 19.70 19.67 19.68 6.2K
11:59 19.69 19.69 19.68 19.68 1.4K
12:00 19.68 19.68 19.67 19.68 1.4K
12:01 19.68 19.68 19.68 19.68 1.0K
12:03 19.68 19.68 19.64 19.64 1.1K
12:05 19.66 19.66 19.66 19.66 1.4K
12:06 19.67 19.67 19.66 19.66 2.4K
12:07 19.68 19.68 19.68 19.68 0.9K
12:08 19.68 19.68 19.68 19.68 2.0K
12:09 19.68 19.72 19.68 19.72 5.9K
12:10 19.72 19.72 19.69 19.69 2.0K
12:13 19.70 19.70 19.69 19.69 3.4K
12:14 19.68 19.68 19.68 19.68 1.5K
12:15 19.68 19.70 19.67 19.67 18.3K
12:16 19.65 19.65 19.65 19.65 1.5K
12:18 19.65 19.65 19.65 19.65 0.3K
12:20 19.64 19.64 19.64 19.64 7.0K
12:21 19.64 19.66 19.64 19.66 3.7K
12:22 19.68 19.69 19.68 19.69 2.3K
12:23 19.69 19.69 19.69 19.69 1.4K
12:24 19.69 19.69 19.69 19.69 0.4K
12:25 19.68 19.68 19.68 19.68 0.9K
12:26 19.67 19.67 19.67 19.67 0.4K
12:27 19.66 19.66 19.65 19.65 1.4K
12:28 19.65 19.65 19.64 19.64 1.8K
12:29 19.65 19.65 19.65 19.65 0.2K
12:30 19.64 19.64 19.64 19.64 2.3K
12:34 19.62 19.62 19.62 19.62 2.0K
12:35 19.62 19.62 19.62 19.61 0.1K
12:36 19.62 19.78 19.62 19.78 42.7K
12:37 19.78 19.81 19.78 19.81 1.3K
12:38 19.83 19.86 19.83 19.83 5.7K
12:40 19.83 19.83 19.78 19.79 4.1K
12:41 19.79 19.80 19.79 19.80 0.9K
12:43 19.80 19.80 19.79 19.79 2.2K
12:45 19.79 19.79 19.79 19.79 0.6K
12:46 19.79 19.79 19.79 19.79 1.0K
12:47 19.79 19.79 19.79 19.79 0.7K
12:48 19.79 19.79 19.79 19.79 0.9K
12:49 19.80 19.80 19.79 19.79 2.6K
12:50 19.77 19.77 19.77 19.77 0.9K
12:51 19.75 19.75 19.75 19.75 1.5K
12:52 19.75 19.75 19.75 19.75 1.1K
12:53 19.75 19.75 19.73 19.75 3.3K
12:54 19.79 19.79 19.79 19.79 2.0K
12:55 19.78 19.78 19.78 19.78 0.9K
12:57 19.76 19.76 19.74 19.74 2.1K
12:58 19.74 19.74 19.74 19.74 0.9K
13:00 19.74 19.76 19.72 19.76 2.1K
13:01 19.76 19.90 19.74 19.90 32.2K
13:02 19.90 19.91 19.90 19.91 6.2K
13:04 19.91 19.91 19.91 19.91 0.6K
13:05 19.89 19.89 19.89 19.89 0.5K
13:06 19.88 19.88 19.88 19.88 0.3K
13:07 19.87 19.87 19.87 19.87 1.5K
13:08 19.97 19.97 19.94 19.94 40.2K
13:10 19.94 19.96 19.94 19.96 4.1K
13:11 19.96 19.96 19.96 19.96 0.9K
13:13 19.95 19.95 19.95 19.95 2.0K
13:14 19.95 19.95 19.95 19.95 1.7K
13:17 19.95 19.95 19.95 19.95 1.8K
13:18 19.97 19.97 19.97 19.97 1.6K
13:19 19.98 20.02 19.98 20.02 8.2K
13:21 19.97 19.97 19.97 19.97 9.0K
13:22 19.95 19.95 19.91 19.91 8.3K
13:23 19.93 19.94 19.93 19.94 13.0K
13:24 20.01 20.01 20.01 20.01 3.7K
13:25 19.98 19.99 19.98 19.99 0.9K
13:26 20.00 20.00 20.00 20.00 0.6K
13:27 20.00 20.00 20.00 20.00 0.6K
13:28 20.00 20.00 20.00 19.99 2.3K
13:29 19.98 19.98 19.97 19.97 1.9K
13:30 19.99 19.99 19.98 19.98 1.1K
13:31 19.99 20.00 19.99 20.00 2.9K
13:32 20.00 20.02 20.00 20.02 1.6K
13:33 20.03 20.03 20.03 20.03 1.5K
13:34 20.06 20.06 20.04 20.04 3.0K
13:35 20.05 20.05 20.05 20.05 2.1K
13:36 20.04 20.04 20.04 20.04 0.2K
13:37 20.04 20.05 20.04 20.04 2.3K
13:38 20.04 20.05 20.04 20.04 2.1K
13:39 20.04 20.06 20.04 20.06 4.1K
13:40 20.06 20.06 20.06 20.06 1.1K
13:41 20.07 20.08 20.07 20.08 4.9K
13:42 20.07 20.07 20.07 20.07 2.0K
13:43 20.09 20.10 20.09 20.10 1.3K
13:44 20.11 20.11 20.11 20.11 2.4K
13:45 20.11 20.13 20.11 20.13 1.3K
13:46 20.13 20.14 20.13 20.14 0.9K
13:47 20.15 20.15 20.15 20.15 0.5K
13:48 20.15 20.15 20.14 20.15 1.8K
13:49 20.15 20.15 20.15 20.15 0.5K
13:50 20.15 20.15 20.13 20.13 1.0K
13:51 20.12 20.12 20.08 20.09 5.1K
13:52 20.08 20.08 20.08 20.08 1.0K
13:53 20.09 20.09 20.09 20.09 1.5K
13:54 20.08 20.08 20.08 20.08 1.1K
13:56 20.07 20.07 20.07 20.07 0.7K
13:58 20.07 20.07 20.06 20.07 2.9K
13:59 20.06 20.09 20.05 20.09 5.7K
14:00 20.09 20.13 20.09 20.13 5.5K
14:01 20.12 20.15 20.12 20.15 4.7K
14:02 20.16 20.16 20.14 20.14 2.7K
14:03 20.13 20.13 20.11 20.11 3.7K
14:04 20.13 20.13 20.13 20.13 0.3K
14:05 20.12 20.13 20.12 20.13 3.0K
14:06 20.12 20.12 20.12 20.12 0.4K
14:07 20.12 20.12 20.12 20.11 1.0K
14:08 20.11 20.12 20.09 20.09 6.9K
14:09 20.08 20.08 20.07 20.08 1.5K
14:10 20.08 20.08 20.08 20.08 1.6K
14:11 20.08 20.09 20.08 20.09 2.3K
14:12 20.09 20.09 20.09 20.09 0.5K
14:13 20.09 20.13 20.09 20.13 5.0K
14:15 20.14 20.14 20.14 20.14 1.4K
14:17 20.14 20.14 20.14 20.14 0.3K
14:18 20.14 20.14 20.14 20.14 0.3K
14:19 20.15 20.17 20.14 20.16 31.4K
14:20 20.14 20.14 20.12 20.12 1.9K
14:21 20.13 20.13 20.12 20.12 0.9K
14:22 20.14 20.14 20.14 20.14 0.9K
14:23 20.17 20.17 20.17 20.17 2.1K
14:24 20.19 20.19 20.19 20.19 2.3K
14:25 20.20 20.20 20.20 20.20 1.1K
14:26 20.20 20.20 20.20 20.20 0.2K
14:27 20.21 20.21 20.21 20.21 0.7K
14:28 20.21 20.21 20.20 20.21 3.3K
14:30 20.18 20.18 20.18 20.18 4.4K
14:31 20.19 20.19 20.19 20.18 1.3K
14:33 20.16 20.17 20.16 20.17 3.2K
14:34 20.17 20.17 20.17 20.17 1.1K
14:35 20.17 20.21 20.17 20.21 4.5K
14:36 20.22 20.22 20.20 20.20 1.7K
14:38 20.20 20.20 20.20 20.20 0.4K
14:39 20.20 20.20 20.17 20.17 2.9K
14:40 20.18 20.18 20.17 20.17 0.9K
14:42 20.17 20.22 20.17 20.21 4.7K
14:43 20.20 20.20 20.20 20.20 0.5K
14:45 20.20 20.20 20.20 20.20 4.8K
14:46 20.19 20.20 20.19 20.20 1.0K
14:47 20.20 20.20 20.20 20.20 0.2K
14:48 20.20 20.20 20.20 20.20 0.8K
14:49 20.20 20.20 20.20 20.20 0.8K
14:50 20.20 20.20 20.19 20.20 1.1K
14:51 20.20 20.20 20.20 20.20 1.8K
14:53 20.21 20.22 20.21 20.22 4.3K
14:54 20.23 20.23 20.23 20.23 3.4K
14:56 20.23 20.23 20.23 20.23 1.1K
14:58 20.26 20.26 20.24 20.24 5.7K
14:59 20.24 20.24 20.24 20.24 0.6K
15:00 20.24 20.25 20.24 20.25 2.0K
15:01 20.25 20.25 20.25 20.25 0.3K
15:02 20.24 20.24 20.24 20.24 0.8K
15:03 20.26 20.26 20.25 20.25 3.0K
15:06 20.31 20.32 20.31 20.32 6.7K
15:07 20.31 20.32 20.31 20.32 0.7K
15:08 20.33 20.33 20.32 20.33 7.5K
15:09 20.31 20.31 20.26 20.26 5.2K
15:10 20.27 20.27 20.27 20.27 0.5K
15:11 20.28 20.29 20.28 20.29 1.6K
15:12 20.29 20.29 20.29 20.29 0.7K
15:13 20.29 20.29 20.29 20.29 1.0K
15:14 20.29 20.29 20.28 20.28 2.3K
15:15 20.27 20.27 20.24 20.24 2.6K
15:16 20.25 20.25 20.25 20.25 1.8K
15:17 20.25 20.28 20.25 20.28 3.2K
15:18 20.28 20.29 20.28 20.29 1.4K
15:19 20.29 20.29 20.29 20.29 1.9K
15:20 20.30 20.31 20.29 20.31 2.5K
15:21 20.30 20.30 20.28 20.28 3.6K
15:22 20.28 20.28 20.28 20.28 1.4K
15:23 20.27 20.27 20.25 20.25 1.1K
15:24 20.26 20.27 20.26 20.27 4.6K
15:25 20.26 20.26 20.26 20.26 1.4K
15:26 20.27 20.27 20.26 20.26 1.0K
15:27 20.26 20.26 20.25 20.25 2.6K
15:28 20.25 20.25 20.25 20.25 1.2K
15:29 20.25 20.25 20.25 20.25 0.8K
15:30 20.25 20.26 20.25 20.26 1.0K
15:31 20.25 20.27 20.22 20.25 27.3K
15:32 20.24 20.26 20.24 20.26 2.3K
15:33 20.25 20.26 20.25 20.26 3.1K
15:34 20.26 20.26 20.23 20.23 4.8K
15:35 20.24 20.24 20.24 20.24 1.0K
15:36 20.24 20.24 20.24 20.24 2.6K
15:37 20.25 20.25 20.24 20.24 1.8K
15:38 20.24 20.24 20.24 20.24 1.2K
15:39 20.24 20.25 20.24 20.25 4.1K
15:40 20.27 20.29 20.27 20.29 9.0K
15:41 20.28 20.29 20.28 20.29 3.1K
15:42 20.30 20.30 20.29 20.29 5.5K
15:43 20.29 20.29 20.27 20.28 6.2K
15:44 20.28 20.30 20.28 20.30 3.0K
15:45 20.30 20.30 20.30 20.30 3.4K
15:46 20.27 20.27 20.27 20.27 6.3K
15:47 20.27 20.28 20.27 20.28 2.3K
15:48 20.28 20.29 20.28 20.29 3.1K
15:49 20.28 20.28 20.28 20.27 3.5K
15:50 20.28 20.28 20.20 20.20 11.7K
15:51 20.20 20.27 20.20 20.26 12.7K
15:52 20.25 20.26 20.25 20.25 6.4K
15:53 20.26 20.26 20.25 20.25 8.1K
15:54 20.25 20.29 20.24 20.25 16.5K
15:55 20.23 20.26 20.21 20.25 19.3K
15:56 20.26 20.26 20.15 20.16 21.5K
15:57 20.19 20.24 20.19 20.23 22.0K
15:58 20.23 20.23 20.22 20.23 25.7K
15:59 20.23 20.27 20.23 20.27 591.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 19.53 19.90 19.24 19.71 2.1M
2025-09-25 19.52 19.84 19.24 19.49 1.3M
2025-09-24 20.17 20.22 19.67 19.82 1.0M
2025-09-23 20.47 20.52 19.95 20.04 1.3M
2025-09-22 19.85 20.34 19.35 20.27 2.0M
2025-09-19 19.85 20.52 19.50 19.84 2.6M
2025-09-18 19.51 19.76 19.20 19.43 1.3M
2025-09-17 18.82 19.80 18.82 19.35 1.9M
2025-09-16 18.50 18.84 18.42 18.82 1.4M
2025-09-15 19.03 19.34 18.48 18.53 1.8M
2025-09-12 19.33 19.47 18.82 18.97 2.0M
2025-09-11 19.05 19.41 19.05 19.30 1.7M
2025-09-10 19.93 20.30 18.84 19.02 2.0M
2025-09-09 20.23 20.42 19.75 19.79 1.5M
2025-09-08 19.82 20.32 19.74 20.19 1.2M
2025-09-05 20.06 20.35 19.70 19.76 1.6M
2025-09-04 19.75 20.00 19.27 19.66 2.1M
2025-09-03 20.11 20.43 19.69 19.96 1.1M
2025-09-02 20.32 20.41 19.79 20.11 1.7M
2025-08-29 19.76 21.14 19.69 20.79 2.8M
2025-08-28 20.46 20.76 19.79 19.83 0.9M
2025-08-27 19.99 20.75 19.99 20.32 1.1M
2025-08-26 19.67 19.88 19.64 19.73 0.9M
2025-08-25 20.31 20.43 19.60 19.62 1.1M
2025-08-22 19.85 20.54 19.80 20.41 1.2M
2025-08-21 19.66 20.00 19.34 19.84 1.5M
2025-08-20 19.72 19.96 19.22 19.85 1.3M
2025-08-19 20.28 20.77 19.90 19.95 2.0M
2025-08-18 21.56 21.60 19.89 20.22 4.1M
2025-08-15 19.79 21.33 19.57 21.15 5.3M
2025-08-14 20.32 20.32 19.70 19.79 1.7M
2025-08-13 20.31 20.99 20.00 20.65 2.0M
2025-08-12 19.64 20.21 19.49 19.97 2.2M
2025-08-11 20.28 20.33 19.51 19.60 2.9M
2025-08-08 20.77 22.68 18.99 20.12 5.4M
2025-08-07 23.55 23.55 21.38 22.22 3.1M
2025-08-06 24.03 24.18 23.17 23.39 1.3M
2025-08-05 23.97 24.26 23.47 23.79 1.6M
2025-08-04 23.81 24.07 23.10 23.80 0.9M
2025-08-01 23.35 23.50 22.64 23.21 1.0M
2025-07-31 24.95 25.00 23.76 23.85 1.0M
2025-07-30 24.87 25.22 24.40 24.79 1.3M
2025-07-29 25.00 25.10 24.40 24.77 1.1M
2025-07-28 25.43 25.43 24.64 24.81 1.1M
2025-07-25 25.00 25.17 24.75 25.01 0.7M
2025-07-24 25.46 25.48 24.84 25.05 0.5M
2025-07-23 24.77 25.34 24.77 25.24 1.1M
2025-07-22 25.21 25.70 25.11 25.12 1.4M
2025-07-21 25.20 25.59 24.78 25.08 1.3M
2025-07-18 25.05 25.25 24.82 24.99 0.9M
2025-07-17 25.00 25.12 24.56 24.83 0.9M
2025-07-16 25.00 25.15 24.71 24.75 1.3M
2025-07-15 25.39 25.49 24.77 24.91 1.6M
2025-07-14 25.08 25.81 25.08 25.38 0.8M
2025-07-11 25.58 26.07 24.78 25.03 1.1M
2025-07-10 25.74 25.96 25.17 25.80 0.9M
2025-07-09 26.16 26.49 25.58 25.85 1.5M
2025-07-08 26.64 26.91 25.96 26.13 1.3M
2025-07-07 26.64 26.84 26.33 26.47 1.6M
2025-07-03 26.71 26.93 26.30 26.66 0.8M
2025-07-02 26.31 26.69 26.15 26.58 1.8M
2025-07-01 27.11 27.22 25.62 26.23 4.3M
2025-06-30 28.11 28.86 27.86 28.30 2.5M
2025-06-27 27.81 28.12 27.45 27.69 1.3M
2025-06-26 26.57 27.76 26.25 27.65 1.1M
2025-06-25 26.77 26.92 26.19 26.34 1.0M
2025-06-24 26.85 26.95 26.53 26.85 1.8M
2025-06-23 27.74 27.89 26.23 26.64 2.4M
2025-06-20 28.95 28.95 27.72 27.78 3.7M
2025-06-18 28.28 28.83 28.01 28.56 1.3M
2025-06-17 28.17 28.59 27.98 28.40 1.3M
2025-06-16 27.90 28.48 27.65 28.24 0.9M
2025-06-13 27.84 28.11 27.16 27.51 1.3M
2025-06-12 28.04 28.43 27.58 28.14 1.5M
2025-06-11 28.06 28.58 27.73 28.41 1.5M
2025-06-10 28.92 28.98 28.07 28.15 0.8M
2025-06-09 29.50 29.50 28.86 28.92 1.0M
2025-06-06 29.12 29.50 28.01 28.92 1.3M
2025-06-05 29.26 29.66 28.96 29.07 0.9M
2025-06-04 29.18 29.35 28.78 29.17 1.3M
2025-06-03 28.46 29.23 28.22 29.07 1.5M
2025-06-02 28.32 28.46 27.50 28.06 1.6M
2025-05-30 27.93 28.66 27.64 28.06 4.3M
2025-05-29 28.95 28.96 27.79 27.99 1.0M
2025-05-28 28.75 29.15 28.51 28.72 1.0M
2025-05-27 28.76 29.20 28.41 28.74 1.5M
2025-05-23 27.76 28.90 27.60 28.44 1.2M
2025-05-22 28.04 28.73 27.87 28.44 0.9M
2025-05-21 28.19 28.68 27.92 28.05 1.0M
2025-05-20 28.66 28.70 28.12 28.42 0.8M
2025-05-19 27.30 28.46 27.30 28.19 0.9M
2025-05-16 28.50 28.64 27.79 28.27 1.1M
2025-05-15 28.54 28.83 27.52 28.35 1.3M
2025-05-14 27.61 28.62 27.46 28.40 1.7M
2025-05-13 27.63 28.10 27.40 27.70 1.7M
2025-05-12 26.63 27.74 25.48 27.67 2.9M
2025-05-09 25.00 26.24 24.41 26.09 2.1M
2025-05-08 23.22 24.49 23.15 24.37 1.9M
2025-05-07 22.55 23.13 22.34 22.88 0.9M
2025-05-06 22.59 22.96 22.38 22.53 1.1M
2025-05-05 23.23 23.70 23.01 23.10 1.3M
2025-05-02 22.39 23.32 22.38 23.23 1.3M
2025-05-01 21.44 22.23 21.43 22.06 0.9M
2025-04-30 21.31 21.50 20.78 21.40 0.8M
2025-04-29 21.12 21.36 20.94 21.26 0.6M
2025-04-28 21.40 21.69 20.82 21.10 0.9M
2025-04-25 21.16 21.47 20.86 21.29 0.6M
2025-04-24 20.55 21.35 20.16 21.27 0.8M
2025-04-23 20.69 21.25 20.05 20.21 0.8M
2025-04-22 19.31 20.12 18.92 19.79 0.8M
2025-04-21 19.08 19.55 18.45 18.66 0.8M
2025-04-17 19.69 19.85 19.25 19.66 0.6M
2025-04-16 19.14 19.72 19.14 19.41 0.5M
2025-04-15 19.73 19.96 19.27 19.50 0.7M
2025-04-14 20.24 21.32 19.27 19.74 0.7M
2025-04-11 19.53 19.93 18.88 19.57 0.8M
2025-04-10 20.14 20.22 18.81 19.50 1.1M
2025-04-09 17.65 20.62 17.38 20.35 1.2M
2025-04-08 19.29 19.90 17.69 17.93 1.3M
2025-04-07 17.01 19.41 16.69 18.47 1.5M
2025-04-04 19.69 19.88 17.96 18.08 1.5M
2025-04-03 21.36 21.91 19.98 20.16 1.3M
2025-04-02 22.11 22.94 21.99 22.48 0.8M
2025-04-01 21.29 22.71 20.98 22.68 1.6M
2025-03-31 21.27 21.73 20.69 21.34 1.8M
2025-03-28 23.04 23.29 21.69 21.95 1.1M
2025-03-27 23.34 23.60 22.75 23.22 0.9M
2025-03-26 23.70 23.87 23.05 23.43 0.7M
2025-03-25 23.25 23.97 23.21 23.65 1.3M
2025-03-24 22.97 23.43 22.84 23.15 0.8M
2025-03-21 22.00 22.52 21.99 22.50 1.5M
2025-03-20 22.30 22.55 22.09 22.17 0.8M
2025-03-19 21.43 22.36 21.43 22.17 0.8M
2025-03-18 21.37 21.55 21.03 21.52 0.7M
2025-03-17 21.07 22.00 20.90 21.67 1.1M
2025-03-14 20.78 21.27 20.49 21.11 0.9M
2025-03-13 21.00 21.37 20.00 20.35 2.0M
2025-03-12 21.48 21.61 20.39 20.93 2.0M
2025-03-11 22.14 22.46 20.69 20.96 2.3M
2025-03-10 22.57 22.90 22.00 22.27 4.2M
2025-03-07 22.74 23.90 22.66 23.33 2.2M
2025-03-06 23.42 23.68 22.59 22.87 1.6M
2025-03-05 22.89 23.94 22.50 23.73 2.1M
2025-03-04 22.47 23.14 21.69 22.63 1.3M
2025-03-03 23.67 23.80 22.67 22.69 1.2M
2025-02-28 22.81 23.32 22.70 23.30 0.9M
2025-02-27 23.84 24.08 22.89 22.89 1.2M
2025-02-26 23.50 24.37 23.46 23.88 1.2M
2025-02-25 24.55 24.62 23.46 23.46 3.8M
2025-02-24 24.81 24.81 23.86 24.64 1.5M
2025-02-21 24.25 24.99 23.96 24.68 1.4M
2025-02-20 24.84 24.84 23.80 24.20 1.8M
2025-02-19 25.41 25.70 24.69 25.10 1.6M
2025-02-18 25.04 25.38 24.38 25.22 2.0M
2025-02-14 24.49 25.72 23.90 25.57 2.4M
2025-02-13 24.56 24.83 23.01 24.46 4.3M
2025-02-12 24.21 24.85 21.75 24.17 10.1M
2025-02-11 29.73 30.32 29.59 30.18 2.4M
2025-02-10 29.31 30.16 29.10 30.12 1.6M
2025-02-07 29.62 29.85 28.77 28.92 0.6M
2025-02-06 29.91 30.00 29.30 29.48 0.6M
2025-02-05 29.68 29.88 28.71 29.86 0.8M
2025-02-04 28.60 29.77 28.48 29.76 1.1M
2025-02-03 28.50 28.93 27.54 28.59 0.9M
2025-01-31 29.85 30.10 29.25 29.78 0.6M
2025-01-30 29.56 30.30 29.45 29.82 1.4M
2025-01-29 30.25 30.25 29.41 29.59 0.5M
2025-01-28 29.52 30.58 29.20 30.34 1.2M
2025-01-27 30.37 30.60 28.76 29.38 1.2M
2025-01-24 30.59 30.93 30.08 30.37 1.2M
2025-01-23 29.78 30.37 29.43 30.35 1.9M
2025-01-22 30.05 30.23 29.55 29.78 0.8M
2025-01-21 28.88 30.06 28.77 29.91 0.7M
2025-01-17 28.84 29.58 28.45 28.64 1.0M
2025-01-16 29.29 30.48 28.57 28.79 1.9M
2025-01-15 26.57 27.96 26.32 27.93 1.0M
2025-01-14 26.21 26.83 25.69 26.10 0.7M
2025-01-13 26.96 26.96 25.98 26.12 0.8M
2025-01-10 26.27 28.45 25.60 27.14 2.5M
2025-01-08 27.16 27.24 26.17 26.36 1.1M
2025-01-07 28.43 28.57 27.15 27.29 1.1M
2025-01-06 28.70 28.99 28.18 28.46 0.8M
2025-01-03 28.40 29.21 28.12 28.26 1.3M
2025-01-02 28.56 29.04 27.83 28.26 1.5M