Worthington Industries Inc (WOR)

WOR
🏛️ Vereinigte Staaten →
54.40
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 52.96 52.96 52.96 52.96 4.2K
09:36 52.75 52.75 52.57 52.57 1.1K
09:38 52.77 52.77 52.77 52.77 0.5K
09:43 53.00 53.00 53.00 53.00 1.1K
09:44 53.24 53.24 52.63 53.24 0.9K
09:48 52.94 52.94 52.94 52.94 0.6K
09:49 52.80 52.80 52.80 52.80 0.8K
09:50 53.00 53.00 53.00 53.00 2.1K
09:52 53.25 53.25 53.25 53.25 0.1K
09:53 53.02 53.02 53.02 53.02 0.3K
09:55 53.21 53.21 53.21 53.21 0.3K
09:56 53.03 53.03 53.03 53.03 1.0K
09:57 53.16 53.16 53.16 53.16 0.4K
09:59 53.16 53.16 53.10 53.10 1.9K
10:00 53.28 53.28 53.28 53.28 0.9K
10:01 53.25 53.25 53.25 53.25 0.2K
10:02 53.20 53.20 53.15 53.15 1.4K
10:05 53.16 53.16 53.16 53.16 0.8K
10:07 53.09 53.12 53.07 53.12 1.7K
10:09 53.14 53.14 53.14 53.14 0.1K
10:10 53.04 53.04 53.04 53.04 0.6K
10:11 53.04 53.12 53.04 53.12 0.4K
10:12 53.12 53.12 53.12 53.12 0.5K
10:13 52.99 53.00 52.99 52.99 1.4K
10:14 53.00 53.00 52.96 52.96 1.2K
10:15 52.94 53.01 52.94 53.01 0.4K
10:16 53.02 53.02 53.00 53.00 2.4K
10:22 53.00 53.00 52.96 52.96 0.5K
10:24 53.03 53.03 53.03 53.03 1.2K
10:27 53.00 53.00 53.00 53.00 0.9K
10:28 53.00 53.00 53.00 53.00 0.2K
10:29 52.93 52.93 52.93 52.93 0.3K
10:30 52.93 52.93 52.93 52.93 0.3K
10:31 52.92 53.03 52.92 53.03 4.4K
10:33 53.06 53.06 53.06 53.06 0.6K
10:34 53.00 53.00 53.00 53.00 0.5K
10:36 53.03 53.03 53.03 53.03 0.4K
10:38 53.05 53.05 53.05 53.05 0.5K
10:40 53.00 53.00 53.00 53.00 0.9K
10:42 53.05 53.05 53.05 53.05 1.7K
10:45 53.02 53.02 53.02 53.02 3.3K
10:46 52.98 53.00 52.98 53.00 1.4K
10:47 52.99 52.99 52.98 52.98 0.3K
10:48 53.00 53.07 53.00 53.07 3.4K
10:50 53.03 53.03 53.03 53.03 1.3K
10:51 53.09 53.09 53.09 53.09 1.1K
10:55 53.11 53.11 53.11 53.11 3.3K
11:00 53.13 53.13 53.13 53.13 2.5K
11:01 53.13 53.13 53.11 53.11 1.5K
11:04 53.06 53.06 53.06 53.06 6.2K
11:05 53.11 53.11 53.11 53.11 0.9K
11:10 53.14 53.14 53.14 53.14 0.3K
11:11 53.18 53.18 53.18 53.18 0.1K
11:12 53.18 53.25 53.18 53.25 8.0K
11:14 53.25 53.25 53.17 53.17 2.5K
11:15 53.26 53.26 53.26 53.26 3.7K
11:17 53.60 53.60 53.60 53.60 1.5K
11:19 53.71 53.71 53.71 53.71 0.8K
11:21 53.77 53.77 53.77 53.77 1.2K
11:25 53.76 53.76 53.76 53.76 0.3K
11:26 53.74 53.74 53.74 53.74 1.1K
11:28 53.68 54.36 53.68 54.25 32.6K
11:29 54.25 54.35 54.19 54.28 5.5K
11:30 54.10 54.35 54.10 54.35 16.9K
11:31 54.35 54.44 54.35 54.44 6.4K
11:33 54.45 54.48 54.45 54.48 2.3K
11:34 54.47 54.51 54.43 54.51 1.9K
11:35 54.50 54.50 54.45 54.45 1.2K
11:36 54.47 54.49 54.47 54.49 0.3K
11:37 54.41 54.41 54.30 54.38 6.5K
11:39 54.42 54.42 54.42 54.42 0.5K
11:40 54.35 54.35 54.35 54.35 0.8K
11:42 54.28 54.28 54.28 54.28 2.0K
11:43 54.22 54.22 54.15 54.15 0.2K
11:44 54.27 54.32 54.27 54.32 5.6K
11:45 54.26 54.29 54.26 54.29 0.3K
11:46 54.25 54.43 54.25 54.43 5.0K
11:49 54.36 54.36 54.36 54.36 1.2K
11:50 54.26 54.26 54.25 54.25 0.8K
11:51 54.27 54.29 54.27 54.29 1.6K
11:52 54.26 54.26 54.26 54.26 4.7K
11:54 54.18 54.18 54.18 54.18 1.8K
11:55 54.14 54.21 54.14 54.21 6.6K
11:58 54.11 54.25 54.11 54.17 14.8K
12:00 54.11 54.11 54.11 54.11 0.3K
12:01 54.17 54.17 54.17 54.17 0.7K
12:02 54.23 54.38 54.23 54.38 3.5K
12:04 54.38 54.38 54.38 54.38 0.6K
12:05 54.32 54.32 54.30 54.30 0.6K
12:06 54.31 54.31 54.27 54.27 1.4K
12:07 54.27 54.28 54.21 54.28 5.8K
12:08 54.27 54.27 54.27 54.27 0.2K
12:09 54.26 54.30 54.26 54.30 1.2K
12:12 54.26 54.26 54.26 54.26 0.3K
12:13 54.23 54.23 54.17 54.17 3.1K
12:14 54.23 54.23 54.23 54.23 0.2K
12:15 54.20 54.46 54.20 54.46 8.5K
12:16 54.32 54.32 54.32 54.32 0.3K
12:17 54.38 54.38 54.38 54.38 2.5K
12:18 54.29 54.32 54.25 54.25 4.0K
12:19 54.22 54.22 54.22 54.22 3.1K
12:22 54.28 54.28 54.28 54.28 2.8K
12:23 54.34 54.34 54.34 54.34 3.5K
12:24 54.37 54.37 54.24 54.27 3.0K
12:25 54.31 54.37 54.31 54.37 5.2K
12:27 54.34 54.34 54.30 54.31 5.8K
12:28 54.26 54.32 54.26 54.32 3.1K
12:29 54.27 54.27 54.24 54.24 2.6K
12:30 54.32 54.32 54.26 54.26 5.7K
12:31 54.29 54.35 54.29 54.35 5.9K
12:32 54.31 54.31 54.27 54.27 1.2K
12:35 54.25 54.25 54.25 54.25 0.3K
12:37 54.50 54.50 54.50 54.50 3.7K
12:39 54.53 54.53 54.53 54.53 0.6K
12:40 54.58 54.58 54.58 54.58 0.9K
12:42 54.66 54.66 54.66 54.66 0.2K
12:43 54.63 54.63 54.63 54.63 0.3K
12:44 54.58 54.58 54.58 54.58 1.8K
12:45 54.77 54.77 54.72 54.72 1.1K
12:46 54.65 54.65 54.65 54.65 1.2K
12:47 54.70 54.70 54.63 54.63 2.3K
12:49 54.68 54.68 54.68 54.68 0.5K
12:51 54.63 54.63 54.63 54.63 0.6K
12:53 54.61 54.66 54.60 54.63 7.4K
12:57 54.58 54.58 54.53 54.57 1.5K
12:58 54.50 54.50 54.50 54.50 0.3K
12:59 54.44 54.44 54.44 54.44 1.4K
13:00 54.49 54.49 54.49 54.49 0.9K
13:01 54.41 54.42 54.34 54.38 17.4K
13:02 54.41 54.42 54.41 54.42 2.0K
13:04 54.42 54.42 54.42 54.42 0.6K
13:05 54.44 54.44 54.43 54.43 2.8K
13:06 54.44 54.49 54.44 54.49 3.2K
13:08 54.45 54.45 54.45 54.45 1.2K
13:09 54.41 54.41 54.41 54.41 0.8K
13:10 54.42 54.42 54.41 54.41 3.1K
13:12 54.37 54.37 54.37 54.37 0.3K
13:14 54.37 54.37 54.37 54.37 0.2K
13:15 54.41 54.41 54.41 54.41 2.4K
13:17 54.38 54.41 54.38 54.41 2.4K
13:18 54.49 54.49 54.41 54.41 0.5K
13:21 54.43 54.43 54.43 54.43 1.3K
13:24 54.51 54.51 54.51 54.51 1.4K
13:26 54.49 54.49 54.49 54.49 0.7K
13:28 54.49 54.55 54.49 54.55 3.6K
13:31 54.56 54.56 54.56 54.56 0.1K
13:32 54.58 54.58 54.58 54.58 0.8K
13:33 54.55 54.55 54.50 54.54 4.0K
13:34 54.48 54.48 54.48 54.48 1.8K
13:35 54.43 54.43 54.41 54.41 0.9K
13:36 54.39 54.39 54.33 54.38 2.7K
13:37 54.43 54.50 54.38 54.50 6.7K
13:39 54.53 54.62 54.53 54.62 2.2K
13:40 54.68 54.68 54.68 54.68 0.6K
13:41 54.73 54.78 54.73 54.78 1.5K
13:43 54.80 54.80 54.80 54.80 1.3K
13:46 54.66 54.66 54.66 54.66 0.3K
13:48 54.66 54.66 54.65 54.65 0.6K
13:49 54.64 54.64 54.64 54.64 0.3K
13:50 54.63 54.63 54.63 54.63 1.3K
13:51 54.58 54.58 54.58 54.58 0.5K
13:52 54.55 54.55 54.55 54.55 0.5K
13:53 54.53 54.53 54.53 54.53 1.0K
13:55 54.53 54.57 54.53 54.57 2.1K
13:58 54.57 54.64 54.57 54.64 1.1K
13:59 54.60 54.60 54.60 54.60 1.5K
14:00 54.60 54.61 54.60 54.61 0.9K
14:01 54.69 54.70 54.69 54.70 2.7K
14:05 54.63 54.63 54.62 54.62 0.8K
14:06 54.58 54.64 54.58 54.64 0.6K
14:07 54.63 54.66 54.63 54.66 1.8K
14:08 54.63 54.63 54.63 54.63 0.4K
14:09 54.62 54.62 54.62 54.62 0.4K
14:10 54.61 54.61 54.61 54.61 0.5K
14:11 54.60 54.60 54.60 54.60 0.2K
14:13 54.60 54.60 54.60 54.60 0.2K
14:14 54.60 54.60 54.60 54.60 1.5K
14:15 54.69 54.69 54.69 54.69 2.6K
14:16 54.67 54.67 54.67 54.67 2.4K
14:17 54.65 54.65 54.65 54.65 1.0K
14:18 54.66 54.66 54.66 54.66 0.9K
14:19 54.64 54.66 54.64 54.64 2.2K
14:20 54.63 54.63 54.60 54.60 1.3K
14:21 54.58 54.60 54.57 54.57 0.6K
14:22 54.60 54.60 54.60 54.60 1.4K
14:24 54.57 54.57 54.57 54.57 0.7K
14:25 54.55 54.59 54.55 54.59 0.6K
14:26 54.55 54.58 54.55 54.58 0.7K
14:28 54.54 54.54 54.54 54.54 0.8K
14:30 54.56 54.56 54.56 54.56 0.1K
14:31 54.58 54.64 54.58 54.64 6.0K
14:33 54.54 54.54 54.54 54.54 1.1K
14:34 54.51 54.51 54.51 54.51 1.9K
14:35 54.48 54.48 54.48 54.48 2.5K
14:41 54.60 54.60 54.60 54.60 0.8K
14:44 54.64 54.64 54.63 54.63 2.3K
14:45 54.70 54.70 54.70 54.70 1.5K
14:47 54.72 54.72 54.72 54.72 0.7K
14:48 54.70 54.73 54.70 54.73 0.6K
14:49 54.69 54.69 54.69 54.69 0.4K
14:51 54.68 54.68 54.61 54.64 5.1K
14:52 54.62 54.63 54.62 54.63 2.7K
14:54 54.73 54.73 54.73 54.73 1.3K
14:55 54.68 54.68 54.63 54.63 1.1K
14:56 54.61 54.61 54.61 54.61 0.2K
14:57 54.60 54.60 54.60 54.60 0.3K
14:58 54.60 54.60 54.60 54.60 0.2K
14:59 54.66 54.66 54.63 54.63 4.2K
15:02 54.62 54.70 54.59 54.70 9.6K
15:03 54.67 54.67 54.67 54.67 1.0K
15:04 54.73 54.74 54.73 54.74 1.7K
15:05 54.69 54.69 54.68 54.68 2.3K
15:06 54.66 54.69 54.66 54.69 1.1K
15:07 54.66 54.66 54.63 54.63 1.0K
15:08 54.63 54.63 54.63 54.63 0.3K
15:09 54.63 54.64 54.63 54.64 0.8K
15:10 54.63 54.63 54.63 54.63 0.4K
15:11 54.69 54.75 54.69 54.75 5.2K
15:12 54.78 54.78 54.78 54.78 1.7K
15:13 54.75 54.75 54.75 54.75 0.5K
15:14 54.77 54.77 54.77 54.77 1.5K
15:16 54.73 54.77 54.72 54.77 2.5K
15:17 54.84 54.84 54.84 54.84 2.3K
15:18 54.88 54.88 54.88 54.88 0.9K
15:20 54.82 54.82 54.78 54.78 4.0K
15:21 54.78 54.78 54.73 54.73 1.8K
15:22 54.75 54.77 54.74 54.77 2.9K
15:23 54.75 54.75 54.75 54.75 2.2K
15:26 54.77 54.77 54.73 54.73 2.6K
15:28 54.71 54.71 54.71 54.71 0.4K
15:29 54.71 54.71 54.70 54.71 4.6K
15:30 54.65 54.66 54.58 54.58 10.5K
15:31 54.51 54.51 54.47 54.50 6.1K
15:32 54.50 54.50 54.45 54.45 3.3K
15:33 54.49 54.49 54.37 54.37 5.2K
15:34 54.38 54.38 54.38 54.38 1.3K
15:35 54.35 54.35 54.25 54.27 6.7K
15:36 54.24 54.24 54.18 54.18 6.3K
15:37 54.16 54.16 53.99 54.01 5.3K
15:38 54.01 54.06 54.01 54.05 5.3K
15:39 54.01 54.06 53.99 53.99 5.2K
15:40 53.99 54.07 53.98 53.98 5.4K
15:41 53.98 54.03 53.98 53.98 2.9K
15:42 54.06 54.06 53.99 53.99 3.3K
15:43 54.02 54.02 53.99 53.99 3.0K
15:44 54.02 54.05 53.97 53.97 6.1K
15:45 53.93 53.93 53.93 53.93 3.2K
15:46 53.90 53.96 53.90 53.96 3.4K
15:47 53.98 54.04 53.98 54.02 12.2K
15:48 54.05 54.05 54.03 54.04 9.0K
15:49 54.08 54.13 54.06 54.06 10.7K
15:50 54.11 54.22 54.11 54.13 4.2K
15:51 54.23 54.27 54.16 54.16 8.1K
15:52 54.09 54.18 54.09 54.10 4.5K
15:53 54.14 54.18 54.05 54.05 11.1K
15:54 54.10 54.20 54.10 54.20 5.4K
15:55 54.18 54.40 54.18 54.40 7.1K
15:56 54.41 54.41 54.37 54.39 10.5K
15:57 54.40 54.40 54.27 54.30 13.0K
15:58 54.30 54.34 54.27 54.34 12.5K
15:59 54.31 54.41 54.29 54.40 145.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 52.95 54.88 52.57 54.40 0.8M
2025-09-25 51.72 53.44 51.38 52.81 0.8M
2025-09-24 56.14 56.14 50.62 53.31 1.1M
2025-09-23 61.15 61.88 60.06 60.26 0.4M
2025-09-22 60.72 61.48 60.50 61.03 0.2M
2025-09-19 62.53 62.53 60.72 61.06 0.6M
2025-09-18 61.39 63.08 60.89 62.75 0.3M
2025-09-17 61.66 63.01 61.05 61.06 0.3M
2025-09-16 63.60 63.69 61.27 61.47 0.2M
2025-09-15 64.11 64.59 63.60 63.80 0.2M
2025-09-12 64.89 65.24 63.75 63.76 0.2M
2025-09-11 64.65 65.69 64.65 65.49 0.3M
2025-09-10 63.25 64.70 63.24 64.64 0.3M
2025-09-09 64.62 64.76 62.72 63.26 0.2M
2025-09-08 65.21 65.44 64.54 64.85 0.2M
2025-09-05 65.72 66.47 64.66 65.07 0.2M
2025-09-04 64.80 65.50 64.36 65.36 0.2M
2025-09-03 64.17 64.79 63.91 64.33 0.2M
2025-09-02 64.81 65.41 64.30 64.45 0.2M
2025-08-29 66.87 67.22 65.42 65.80 0.1M
2025-08-28 67.50 67.80 66.36 66.55 0.1M
2025-08-27 66.81 67.52 66.55 67.39 0.2M
2025-08-26 66.49 67.33 66.46 66.88 0.2M
2025-08-25 67.15 67.31 66.56 66.74 0.2M
2025-08-22 64.69 67.28 64.58 67.05 0.2M
2025-08-21 64.06 64.70 63.88 64.16 0.1M
2025-08-20 65.56 65.61 64.39 64.48 0.2M
2025-08-19 65.21 65.99 65.13 65.54 0.1M
2025-08-18 64.69 65.18 64.69 65.12 0.1M
2025-08-15 65.10 65.45 64.38 64.88 0.3M
2025-08-14 65.87 66.40 64.72 64.85 0.2M
2025-08-13 65.32 67.10 64.91 66.99 0.3M
2025-08-12 63.25 65.03 62.90 65.01 0.2M
2025-08-11 63.23 63.38 62.11 62.69 0.2M
2025-08-08 63.73 64.23 63.12 63.21 0.2M
2025-08-07 64.00 64.06 63.13 63.33 0.2M
2025-08-06 63.14 63.62 62.63 63.34 0.2M
2025-08-05 63.18 63.64 62.59 63.02 0.2M
2025-08-04 61.69 62.73 61.53 62.68 0.2M
2025-08-01 61.38 61.78 60.15 61.51 0.2M
2025-07-31 61.32 62.11 61.32 61.97 0.2M
2025-07-30 61.63 62.56 61.45 61.92 0.2M
2025-07-29 62.05 62.43 61.47 61.70 0.2M
2025-07-28 61.29 61.46 60.50 61.45 0.3M
2025-07-25 62.23 62.51 61.14 61.66 0.3M
2025-07-24 62.48 62.89 62.15 62.21 0.3M
2025-07-23 63.12 63.24 62.08 63.05 0.2M
2025-07-22 61.76 63.04 61.76 62.42 0.2M
2025-07-21 62.44 62.66 61.97 62.13 0.3M
2025-07-18 63.42 63.42 61.97 62.23 0.3M
2025-07-17 62.10 63.03 62.10 62.85 0.3M
2025-07-16 62.86 63.04 61.58 62.33 0.2M
2025-07-15 64.24 64.53 62.70 62.80 0.3M
2025-07-14 63.19 63.97 62.54 63.96 0.3M
2025-07-11 63.86 63.94 62.62 63.53 0.3M
2025-07-10 64.49 65.05 64.21 64.30 0.3M
2025-07-09 64.14 64.54 63.13 64.54 0.4M
2025-07-08 64.70 64.74 63.74 64.03 0.3M
2025-07-07 65.04 65.72 63.85 64.18 0.3M
2025-07-03 65.50 66.26 65.18 65.35 0.2M
2025-07-02 64.62 65.86 64.27 65.75 0.4M
2025-07-01 62.91 64.93 62.91 64.48 0.3M
2025-06-30 63.81 63.99 62.91 63.64 0.3M
2025-06-27 63.02 64.27 63.02 63.81 0.8M
2025-06-26 62.14 63.08 61.20 63.07 0.4M
2025-06-25 70.23 70.91 60.05 61.35 1.0M
2025-06-24 59.83 60.82 59.34 60.15 0.5M
2025-06-23 58.00 59.28 57.63 59.20 0.2M
2025-06-20 59.07 59.43 58.06 58.38 0.3M
2025-06-18 58.98 59.85 58.85 58.85 0.1M
2025-06-17 59.27 59.80 58.83 59.07 0.2M
2025-06-16 60.38 60.72 59.40 59.74 0.2M
2025-06-13 59.88 60.21 59.41 59.69 0.2M
2025-06-12 60.48 60.99 60.14 60.40 0.2M
2025-06-11 60.98 61.63 60.66 60.91 0.2M
2025-06-10 61.04 61.31 60.61 61.09 0.2M
2025-06-09 60.71 61.11 60.29 60.79 0.2M
2025-06-06 60.25 60.56 59.86 60.23 0.3M
2025-06-05 59.73 59.98 59.19 59.31 0.2M
2025-06-04 59.78 60.22 59.57 59.59 0.2M
2025-06-03 58.81 60.02 58.81 59.78 0.1M
2025-06-02 58.93 59.25 58.21 58.94 0.2M
2025-05-30 58.77 59.15 57.96 58.91 0.3M
2025-05-29 59.44 59.61 58.54 59.16 0.2M
2025-05-28 59.46 59.46 58.78 58.93 0.2M
2025-05-27 58.07 59.64 57.74 59.50 0.2M
2025-05-23 56.88 57.77 56.88 57.59 0.2M
2025-05-22 58.44 58.44 57.67 57.87 0.2M
2025-05-21 59.14 59.52 58.43 58.72 0.2M
2025-05-20 59.70 60.25 59.62 60.02 0.3M
2025-05-19 58.97 59.94 58.84 59.84 0.2M
2025-05-16 59.24 60.05 59.05 59.74 0.2M
2025-05-15 59.18 59.64 58.65 59.20 0.2M
2025-05-14 60.99 61.07 59.39 59.54 0.4M
2025-05-13 60.81 61.71 60.41 61.30 0.3M
2025-05-12 60.13 60.83 59.26 60.49 0.3M
2025-05-09 58.01 58.38 57.67 58.14 0.2M
2025-05-08 57.25 58.53 56.94 58.22 0.4M
2025-05-07 56.22 56.77 55.70 56.67 0.4M
2025-05-06 54.60 56.25 54.08 56.15 0.4M
2025-05-05 53.15 55.55 53.15 55.19 0.4M
2025-05-02 51.53 52.54 51.53 51.99 0.2M
2025-05-01 50.86 51.37 50.59 51.15 0.3M
2025-04-30 50.13 50.71 48.44 50.63 0.3M
2025-04-29 49.82 50.64 49.37 50.45 0.2M
2025-04-28 49.75 50.41 49.52 49.98 0.2M
2025-04-25 49.22 49.76 48.81 49.75 0.2M
2025-04-24 48.04 49.64 48.04 49.47 0.2M
2025-04-23 48.77 49.85 47.77 47.87 0.3M
2025-04-22 46.71 47.92 46.17 47.81 0.3M
2025-04-21 47.00 47.24 45.86 46.43 0.3M
2025-04-17 47.05 47.68 46.85 47.39 0.3M
2025-04-16 47.33 47.80 46.53 47.02 0.2M
2025-04-15 47.15 48.08 47.15 47.59 0.5M
2025-04-14 47.65 47.92 46.88 47.42 0.2M
2025-04-11 46.52 47.93 45.94 47.50 0.3M
2025-04-10 46.88 47.30 45.73 46.57 0.4M
2025-04-09 43.41 48.55 43.35 47.66 0.4M
2025-04-08 46.75 46.94 43.62 44.09 0.7M
2025-04-07 44.90 47.43 43.95 45.69 0.6M
2025-04-04 46.37 46.95 44.69 46.46 0.5M
2025-04-03 49.00 49.80 47.69 48.07 0.4M
2025-04-02 49.77 51.08 49.49 50.98 0.4M
2025-04-01 50.12 50.44 49.43 50.37 0.5M
2025-03-31 49.68 50.88 49.68 50.09 0.6M
2025-03-28 51.21 51.67 50.15 50.48 0.6M
2025-03-27 51.10 52.26 50.08 51.60 0.8M
2025-03-26 43.52 52.28 43.39 51.52 1.9M
2025-03-25 41.00 41.79 40.85 41.63 0.5M
2025-03-24 40.38 41.37 40.09 41.03 0.4M
2025-03-21 40.85 41.33 39.05 39.78 2.8M
2025-03-20 40.68 41.56 40.52 41.29 0.3M
2025-03-19 40.81 41.42 40.55 41.27 0.3M
2025-03-18 41.18 41.78 40.61 40.90 0.3M
2025-03-17 40.49 41.49 40.37 41.44 0.3M
2025-03-14 40.74 40.95 40.11 40.80 0.3M
2025-03-13 40.53 40.81 39.43 40.07 0.3M
2025-03-12 41.58 41.75 40.28 40.34 0.3M
2025-03-11 41.17 41.81 40.85 41.63 0.4M
2025-03-10 41.77 42.28 40.71 41.11 0.3M
2025-03-07 40.49 42.45 40.46 42.18 0.4M
2025-03-06 39.73 40.76 39.51 40.40 0.6M
2025-03-05 39.57 40.48 39.28 40.03 0.4M
2025-03-04 40.54 40.54 39.56 39.57 0.3M
2025-03-03 42.38 42.66 41.11 41.22 0.3M
2025-02-28 41.57 42.07 41.45 41.99 0.4M
2025-02-27 41.74 41.98 41.00 41.59 0.5M
2025-02-26 42.87 43.25 41.98 42.20 0.4M
2025-02-25 42.42 43.72 42.36 42.63 0.3M
2025-02-24 42.60 43.44 42.20 42.66 0.3M
2025-02-21 43.93 44.29 42.15 42.42 0.3M
2025-02-20 42.93 43.82 42.88 43.51 0.2M
2025-02-19 43.06 43.56 42.45 43.05 0.2M
2025-02-18 43.96 44.16 43.12 43.47 0.3M
2025-02-14 43.58 43.95 43.21 43.87 0.2M
2025-02-13 42.16 43.58 42.16 43.28 0.2M
2025-02-12 42.40 42.82 41.82 41.82 0.3M
2025-02-11 42.32 43.34 42.24 43.19 0.2M
2025-02-10 42.00 42.93 42.00 42.57 0.3M
2025-02-07 41.86 41.96 41.12 41.39 0.2M
2025-02-06 42.83 42.83 41.79 41.85 0.2M
2025-02-05 42.16 42.45 41.84 42.42 0.2M
2025-02-04 41.18 42.10 41.18 42.02 0.2M
2025-02-03 41.04 41.85 40.72 41.27 0.3M
2025-01-31 43.23 43.56 41.70 41.90 0.4M
2025-01-30 42.93 44.53 42.13 43.33 0.4M
2025-01-29 41.65 42.23 41.05 41.34 0.2M
2025-01-28 41.96 42.50 41.71 41.88 0.2M
2025-01-27 41.89 43.05 41.24 42.19 0.3M
2025-01-24 41.26 41.92 40.45 41.79 0.3M
2025-01-23 41.56 41.89 41.12 41.42 0.2M
2025-01-22 42.23 42.23 41.71 41.86 0.2M
2025-01-21 42.29 42.48 42.11 42.44 0.2M
2025-01-17 42.32 42.63 41.60 42.01 0.4M
2025-01-16 41.50 41.88 41.15 41.82 0.2M
2025-01-15 42.39 42.39 41.39 41.69 0.3M
2025-01-14 41.02 41.46 40.59 41.37 0.2M
2025-01-13 39.26 40.81 39.18 40.77 0.3M
2025-01-10 38.91 39.63 38.82 39.62 0.3M
2025-01-08 39.42 39.81 38.96 39.57 0.2M
2025-01-07 40.09 40.32 39.51 39.82 0.3M
2025-01-06 39.87 40.80 39.83 40.11 0.2M
2025-01-03 39.16 40.03 38.64 39.77 0.3M
2025-01-02 40.49 40.87 38.76 38.95 0.3M