abrdn Physical Gold Shares ETF (SGOL)

SGOL
🏛️ États-Unis →
35.92
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 35.67 35.68 35.66 35.66 189.1K
09:31 35.65 35.68 35.65 35.67 4.8K
09:32 35.66 35.67 35.66 35.66 12.2K
09:33 35.65 35.65 35.65 35.65 2.5K
09:34 35.65 35.65 35.62 35.62 6.2K
09:35 35.62 35.64 35.62 35.62 41.0K
09:36 35.61 35.63 35.61 35.63 7.4K
09:37 35.63 35.64 35.61 35.61 3.8K
09:38 35.60 35.60 35.58 35.58 3.7K
09:39 35.59 35.59 35.56 35.57 9.0K
09:41 35.54 35.54 35.54 35.54 2.9K
09:42 35.55 35.55 35.55 35.55 10.4K
09:43 35.53 35.53 35.51 35.51 8.4K
09:44 35.51 35.51 35.51 35.51 2.0K
09:45 35.54 35.54 35.54 35.54 15.2K
09:46 35.53 35.53 35.53 35.53 9.8K
09:47 35.50 35.50 35.48 35.50 12.5K
09:48 35.50 35.52 35.50 35.52 36.4K
09:49 35.51 35.51 35.50 35.50 16.3K
09:50 35.50 35.50 35.48 35.48 18.5K
09:51 35.50 35.52 35.50 35.52 7.4K
09:52 35.53 35.53 35.53 35.53 7.3K
09:53 35.53 35.53 35.53 35.53 3.5K
09:54 35.53 35.53 35.52 35.52 6.9K
09:55 35.51 35.53 35.51 35.53 9.2K
09:56 35.53 35.53 35.53 35.53 3.2K
09:57 35.55 35.55 35.55 35.55 0.7K
09:58 35.56 35.58 35.56 35.57 10.1K
09:59 35.58 35.59 35.58 35.59 2.3K
10:00 35.59 35.60 35.57 35.57 9.8K
10:01 35.56 35.57 35.56 35.57 93.9K
10:02 35.56 35.56 35.56 35.56 12.9K
10:04 35.53 35.53 35.53 35.53 4.8K
10:05 35.54 35.55 35.54 35.55 6.0K
10:06 35.55 35.55 35.54 35.54 6.5K
10:07 35.55 35.55 35.55 35.55 1.3K
10:08 35.51 35.51 35.51 35.51 0.4K
10:09 35.52 35.52 35.52 35.52 23.6K
10:10 35.53 35.53 35.53 35.53 2.1K
10:11 35.54 35.56 35.54 35.56 10.2K
10:12 35.54 35.54 35.54 35.54 8.3K
10:13 35.54 35.55 35.53 35.55 18.5K
10:14 35.55 35.55 35.54 35.54 4.2K
10:15 35.55 35.56 35.54 35.54 6.8K
10:16 35.53 35.53 35.53 35.53 0.2K
10:17 35.53 35.56 35.53 35.56 2.7K
10:18 35.56 35.57 35.56 35.57 11.9K
10:19 35.57 35.57 35.56 35.57 6.3K
10:20 35.58 35.59 35.58 35.59 2.2K
10:21 35.58 35.59 35.58 35.58 9.9K
10:22 35.58 35.58 35.58 35.58 5.0K
10:23 35.61 35.62 35.61 35.62 10.3K
10:24 35.61 35.61 35.61 35.61 0.5K
10:25 35.61 35.61 35.61 35.61 26.2K
10:26 35.61 35.61 35.60 35.60 14.7K
10:28 35.57 35.58 35.57 35.58 3.0K
10:29 35.58 35.59 35.58 35.59 16.0K
10:30 35.58 35.59 35.58 35.59 15.0K
10:31 35.58 35.58 35.58 35.59 5.8K
10:32 35.57 35.59 35.57 35.58 28.0K
10:33 35.58 35.58 35.57 35.58 12.0K
10:34 35.58 35.59 35.58 35.58 66.1K
10:35 35.59 35.59 35.57 35.58 70.3K
10:36 35.57 35.58 35.55 35.56 38.5K
10:37 35.55 35.56 35.55 35.55 20.6K
10:38 35.54 35.55 35.54 35.55 13.1K
10:39 35.55 35.55 35.52 35.52 49.3K
10:40 35.52 35.53 35.51 35.51 18.3K
10:41 35.51 35.52 35.51 35.52 33.1K
10:42 35.52 35.53 35.52 35.54 33.7K
10:43 35.53 35.53 35.52 35.52 20.1K
10:44 35.52 35.52 35.52 35.52 5.1K
10:45 35.53 35.54 35.53 35.53 6.9K
10:46 35.54 35.54 35.53 35.53 14.9K
10:47 35.54 35.54 35.53 35.53 23.4K
10:48 35.54 35.55 35.54 35.54 26.4K
10:49 35.55 35.55 35.53 35.53 13.1K
10:50 35.53 35.53 35.51 35.51 17.7K
10:51 35.51 35.52 35.51 35.51 30.3K
10:52 35.49 35.51 35.49 35.51 14.4K
10:53 35.51 35.52 35.51 35.51 7.9K
10:54 35.51 35.51 35.51 35.51 29.0K
10:55 35.51 35.52 35.51 35.52 9.2K
10:56 35.54 35.55 35.54 35.55 12.9K
10:57 35.57 35.58 35.57 35.58 15.1K
10:58 35.58 35.58 35.57 35.57 13.3K
10:59 35.57 35.58 35.56 35.58 17.5K
11:00 35.56 35.56 35.54 35.54 12.6K
11:01 35.54 35.55 35.54 35.54 21.4K
11:02 35.54 35.55 35.54 35.54 8.5K
11:03 35.55 35.55 35.55 35.55 4.2K
11:04 35.54 35.55 35.54 35.54 23.0K
11:05 35.54 35.56 35.54 35.56 14.3K
11:06 35.56 35.56 35.55 35.55 6.2K
11:07 35.55 35.55 35.54 35.54 5.8K
11:08 35.53 35.55 35.53 35.55 31.6K
11:09 35.55 35.56 35.55 35.56 8.3K
11:10 35.57 35.57 35.57 35.57 18.1K
11:11 35.57 35.58 35.57 35.58 10.5K
11:13 35.58 35.59 35.58 35.59 18.1K
11:14 35.59 35.60 35.59 35.60 10.7K
11:15 35.61 35.62 35.61 35.62 16.4K
11:16 35.62 35.62 35.61 35.61 28.5K
11:17 35.62 35.62 35.62 35.62 14.2K
11:18 35.63 35.63 35.62 35.62 6.2K
11:19 35.61 35.62 35.61 35.62 31.6K
11:20 35.63 35.64 35.63 35.64 25.3K
11:21 35.63 35.63 35.62 35.62 12.2K
11:23 35.60 35.60 35.60 35.60 6.1K
11:25 35.58 35.59 35.58 35.58 21.2K
11:26 35.59 35.59 35.59 35.59 0.9K
11:27 35.58 35.58 35.58 35.58 5.5K
11:28 35.57 35.57 35.57 35.57 45.9K
11:29 35.56 35.57 35.56 35.56 25.9K
11:30 35.56 35.56 35.54 35.56 28.9K
11:31 35.55 35.55 35.54 35.55 28.5K
11:32 35.56 35.57 35.56 35.56 6.3K
11:33 35.57 35.59 35.57 35.59 4.2K
11:34 35.59 35.59 35.59 35.59 26.0K
11:35 35.58 35.59 35.58 35.59 36.6K
11:36 35.59 35.60 35.58 35.58 25.0K
11:37 35.58 35.60 35.58 35.60 6.3K
11:38 35.59 35.60 35.59 35.59 8.5K
11:39 35.60 35.60 35.58 35.59 28.7K
11:40 35.57 35.58 35.57 35.58 12.8K
11:41 35.59 35.59 35.59 35.59 15.2K
11:42 35.59 35.61 35.59 35.61 7.6K
11:43 35.61 35.61 35.61 35.61 2.1K
11:44 35.60 35.61 35.60 35.60 8.9K
11:45 35.59 35.60 35.59 35.60 6.6K
11:46 35.61 35.61 35.60 35.60 4.5K
11:47 35.59 35.60 35.59 35.60 5.3K
11:48 35.60 35.60 35.58 35.58 2.3K
11:49 35.59 35.60 35.59 35.60 9.9K
11:50 35.60 35.60 35.59 35.59 4.9K
11:51 35.60 35.60 35.60 35.60 0.4K
11:52 35.59 35.60 35.59 35.60 7.3K
11:53 35.59 35.60 35.59 35.60 13.0K
11:54 35.60 35.60 35.59 35.59 4.5K
11:55 35.59 35.60 35.59 35.60 6.3K
11:56 35.60 35.60 35.59 35.60 6.2K
11:57 35.60 35.60 35.60 35.60 0.8K
11:58 35.60 35.60 35.60 35.60 1.4K
12:00 35.61 35.62 35.61 35.62 10.2K
12:01 35.61 35.62 35.61 35.61 39.8K
12:03 35.61 35.62 35.61 35.62 13.1K
12:04 35.62 35.63 35.61 35.62 24.0K
12:05 35.62 35.62 35.62 35.62 2.3K
12:06 35.62 35.64 35.62 35.63 26.4K
12:07 35.63 35.65 35.63 35.65 16.2K
12:08 35.64 35.65 35.64 35.65 13.6K
12:09 35.65 35.66 35.65 35.66 17.9K
12:10 35.66 35.66 35.65 35.66 28.3K
12:11 35.67 35.67 35.66 35.67 25.9K
12:12 35.67 35.68 35.67 35.68 20.4K
12:13 35.66 35.67 35.66 35.67 27.6K
12:14 35.67 35.67 35.67 35.67 21.3K
12:15 35.67 35.67 35.66 35.66 10.5K
12:16 35.66 35.66 35.65 35.66 20.5K
12:17 35.65 35.66 35.65 35.66 13.6K
12:19 35.65 35.66 35.65 35.65 20.4K
12:20 35.65 35.66 35.65 35.65 8.4K
12:21 35.64 35.65 35.64 35.64 20.2K
12:22 35.64 35.64 35.64 35.64 2.2K
12:23 35.64 35.64 35.62 35.62 1.4K
12:24 35.61 35.62 35.61 35.62 17.3K
12:25 35.61 35.61 35.60 35.61 21.5K
12:26 35.61 35.61 35.61 35.61 0.2K
12:27 35.62 35.63 35.62 35.63 6.2K
12:29 35.63 35.64 35.63 35.63 27.3K
12:30 35.63 35.63 35.61 35.61 13.0K
12:31 35.62 35.62 35.61 35.62 2.6K
12:32 35.61 35.61 35.61 35.61 21.0K
12:33 35.61 35.61 35.61 35.61 0.2K
12:34 35.61 35.61 35.60 35.61 3.0K
12:35 35.61 35.62 35.61 35.62 7.7K
12:36 35.61 35.61 35.61 35.61 14.6K
12:37 35.62 35.62 35.60 35.61 19.2K
12:38 35.61 35.61 35.61 35.61 0.1K
12:39 35.62 35.62 35.62 35.62 1.3K
12:40 35.61 35.62 35.61 35.61 3.3K
12:41 35.63 35.64 35.63 35.64 8.4K
12:42 35.62 35.62 35.62 35.62 0.2K
12:44 35.61 35.61 35.60 35.61 18.5K
12:45 35.60 35.60 35.60 35.59 18.0K
12:46 35.59 35.59 35.58 35.59 6.9K
12:47 35.59 35.60 35.59 35.60 10.2K
12:48 35.60 35.60 35.60 35.60 4.3K
12:49 35.60 35.60 35.59 35.59 5.3K
12:50 35.59 35.59 35.59 35.59 7.8K
12:51 35.59 35.60 35.59 35.59 12.9K
12:52 35.59 35.59 35.59 35.59 1.6K
12:53 35.60 35.60 35.60 35.60 24.9K
12:54 35.60 35.60 35.60 35.60 0.9K
12:55 35.60 35.60 35.59 35.60 0.9K
12:56 35.60 35.60 35.60 35.60 0.1K
12:57 35.58 35.60 35.58 35.60 27.5K
12:58 35.59 35.60 35.59 35.59 42.4K
12:59 35.60 35.60 35.60 35.60 7.4K
13:01 35.59 35.59 35.59 35.59 0.1K
13:02 35.59 35.59 35.59 35.59 24.4K
13:03 35.59 35.59 35.58 35.58 23.9K
13:04 35.58 35.58 35.58 35.58 13.3K
13:05 35.59 35.59 35.58 35.58 27.5K
13:06 35.59 35.59 35.58 35.59 24.3K
13:07 35.59 35.59 35.59 35.59 20.4K
13:08 35.58 35.59 35.58 35.59 10.9K
13:09 35.60 35.60 35.60 35.60 10.6K
13:11 35.61 35.61 35.61 35.61 1.9K
13:12 35.62 35.63 35.62 35.63 7.3K
13:13 35.63 35.63 35.63 35.63 1.5K
13:14 35.64 35.66 35.64 35.66 47.0K
13:15 35.65 35.66 35.65 35.66 10.0K
13:16 35.66 35.68 35.66 35.67 40.6K
13:17 35.66 35.67 35.66 35.67 42.6K
13:18 35.67 35.67 35.66 35.66 32.9K
13:19 35.66 35.66 35.64 35.64 19.3K
13:20 35.65 35.65 35.65 35.65 1.1K
13:22 35.65 35.65 35.63 35.63 9.0K
13:23 35.63 35.65 35.63 35.65 12.0K
13:24 35.66 35.67 35.65 35.65 25.6K
13:25 35.65 35.65 35.65 35.65 6.0K
13:26 35.65 35.65 35.64 35.64 30.4K
13:27 35.65 35.67 35.65 35.66 19.7K
13:28 35.65 35.66 35.65 35.66 42.4K
13:29 35.65 35.66 35.65 35.65 14.7K
13:30 35.65 35.66 35.65 35.66 13.5K
13:31 35.67 35.67 35.67 35.67 0.2K
13:32 35.66 35.66 35.65 35.65 40.4K
13:33 35.64 35.65 35.64 35.64 20.1K
13:34 35.64 35.64 35.63 35.64 41.0K
13:35 35.65 35.65 35.65 35.65 8.5K
13:36 35.65 35.65 35.65 35.65 6.6K
13:37 35.65 35.65 35.65 35.64 5.7K
13:38 35.64 35.64 35.64 35.64 2.8K
13:39 35.63 35.63 35.63 35.63 17.3K
13:40 35.64 35.65 35.64 35.65 48.5K
13:41 35.65 35.65 35.65 35.65 1.3K
13:42 35.65 35.65 35.65 35.65 0.2K
13:43 35.65 35.66 35.65 35.66 5.2K
13:44 35.66 35.66 35.66 35.66 8.1K
13:45 35.66 35.66 35.66 35.66 0.4K
13:46 35.66 35.66 35.64 35.65 5.4K
13:47 35.65 35.66 35.65 35.66 5.3K
13:48 35.65 35.65 35.65 35.65 0.2K
13:49 35.65 35.65 35.65 35.65 0.3K
13:50 35.65 35.66 35.65 35.66 13.2K
13:51 35.64 35.65 35.64 35.65 2.4K
13:52 35.65 35.66 35.65 35.66 23.1K
13:53 35.65 35.66 35.65 35.65 12.1K
13:54 35.65 35.65 35.65 35.65 2.0K
13:56 35.65 35.65 35.65 35.65 0.4K
13:57 35.66 35.67 35.66 35.67 38.9K
13:58 35.68 35.68 35.68 35.68 13.0K
13:59 35.67 35.67 35.67 35.67 11.5K
14:00 35.67 35.68 35.67 35.68 35.0K
14:01 35.68 35.70 35.68 35.69 12.7K
14:02 35.70 35.70 35.70 35.70 0.3K
14:03 35.70 35.70 35.70 35.70 0.3K
14:04 35.68 35.68 35.68 35.68 4.6K
14:05 35.67 35.67 35.66 35.67 4.2K
14:06 35.67 35.67 35.67 35.66 8.2K
14:07 35.67 35.67 35.67 35.67 3.8K
14:08 35.67 35.67 35.66 35.66 15.8K
14:09 35.65 35.66 35.65 35.65 11.0K
14:10 35.65 35.65 35.63 35.63 15.8K
14:11 35.63 35.64 35.63 35.63 19.7K
14:12 35.63 35.64 35.63 35.64 26.5K
14:13 35.65 35.65 35.64 35.65 5.7K
14:15 35.63 35.65 35.63 35.65 65.1K
14:16 35.65 35.65 35.65 35.65 1.8K
14:17 35.65 35.65 35.65 35.65 4.3K
14:18 35.66 35.66 35.66 35.66 11.4K
14:19 35.66 35.66 35.66 35.66 4.6K
14:20 35.66 35.67 35.66 35.67 23.5K
14:21 35.68 35.68 35.68 35.68 9.9K
14:22 35.69 35.69 35.69 35.69 3.3K
14:23 35.69 35.70 35.69 35.69 5.4K
14:24 35.70 35.70 35.70 35.70 0.3K
14:25 35.70 35.71 35.70 35.71 10.0K
14:26 35.71 35.71 35.70 35.70 0.8K
14:27 35.71 35.71 35.71 35.71 2.7K
14:28 35.72 35.74 35.72 35.74 13.2K
14:29 35.74 35.75 35.74 35.75 5.0K
14:30 35.74 35.74 35.73 35.73 4.2K
14:31 35.74 35.75 35.74 35.74 5.2K
14:32 35.74 35.75 35.74 35.73 8.2K
14:33 35.74 35.74 35.74 35.74 7.5K
14:34 35.74 35.75 35.74 35.75 12.4K
14:35 35.75 35.76 35.75 35.76 7.5K
14:36 35.76 35.78 35.76 35.77 13.0K
14:37 35.78 35.78 35.77 35.78 9.6K
14:38 35.79 35.79 35.79 35.79 24.9K
14:39 35.79 35.79 35.79 35.79 8.2K
14:40 35.81 35.81 35.80 35.81 4.9K
14:41 35.81 35.81 35.81 35.81 0.7K
14:42 35.80 35.81 35.80 35.80 9.5K
14:43 35.81 35.81 35.81 35.81 3.7K
14:44 35.80 35.81 35.79 35.81 10.6K
14:45 35.80 35.80 35.80 35.80 14.0K
14:46 35.79 35.79 35.78 35.79 26.3K
14:47 35.79 35.79 35.79 35.79 10.5K
14:48 35.78 35.78 35.78 35.78 0.7K
14:49 35.78 35.78 35.78 35.78 12.6K
14:50 35.79 35.80 35.79 35.80 33.0K
14:51 35.80 35.81 35.80 35.81 2.6K
14:52 35.80 35.80 35.79 35.80 1.1K
14:53 35.80 35.82 35.80 35.82 18.7K
14:54 35.82 35.82 35.82 35.82 0.1K
14:55 35.81 35.81 35.81 35.81 2.5K
14:56 35.80 35.80 35.80 35.80 1.4K
14:57 35.80 35.80 35.80 35.80 0.2K
14:58 35.80 35.81 35.79 35.80 21.9K
14:59 35.80 35.80 35.80 35.80 2.5K
15:00 35.78 35.78 35.78 35.78 4.3K
15:01 35.77 35.77 35.77 35.77 3.7K
15:02 35.76 35.78 35.76 35.78 22.5K
15:03 35.78 35.78 35.78 35.78 0.6K
15:04 35.79 35.79 35.79 35.79 5.4K
15:05 35.80 35.80 35.80 35.79 5.1K
15:06 35.80 35.80 35.78 35.78 21.5K
15:07 35.78 35.80 35.78 35.80 12.1K
15:08 35.80 35.80 35.80 35.80 3.3K
15:09 35.80 35.80 35.80 35.80 3.4K
15:10 35.79 35.79 35.79 35.79 28.7K
15:11 35.79 35.80 35.79 35.78 8.9K
15:12 35.79 35.79 35.79 35.78 12.8K
15:13 35.79 35.79 35.79 35.79 3.5K
15:14 35.79 35.79 35.79 35.79 2.7K
15:15 35.80 35.80 35.80 35.80 7.6K
15:16 35.79 35.79 35.79 35.79 26.4K
15:17 35.79 35.79 35.79 35.78 7.7K
15:18 35.78 35.79 35.78 35.79 9.0K
15:19 35.79 35.79 35.79 35.79 1.8K
15:20 35.79 35.79 35.79 35.79 1.8K
15:21 35.77 35.77 35.77 35.77 4.2K
15:22 35.78 35.78 35.77 35.77 43.6K
15:23 35.77 35.77 35.76 35.76 7.2K
15:24 35.75 35.76 35.75 35.76 10.0K
15:25 35.76 35.77 35.76 35.77 13.0K
15:26 35.76 35.77 35.76 35.77 12.9K
15:27 35.76 35.76 35.76 35.76 18.4K
15:28 35.76 35.77 35.76 35.76 3.3K
15:29 35.76 35.77 35.76 35.77 4.0K
15:30 35.76 35.77 35.76 35.76 16.1K
15:31 35.77 35.77 35.75 35.75 8.8K
15:32 35.75 35.75 35.75 35.74 8.9K
15:33 35.74 35.74 35.74 35.74 11.5K
15:34 35.75 35.76 35.75 35.75 5.6K
15:35 35.74 35.74 35.74 35.74 1.3K
15:37 35.73 35.73 35.71 35.71 4.8K
15:38 35.72 35.72 35.71 35.71 2.3K
15:39 35.70 35.71 35.70 35.71 17.0K
15:40 35.70 35.70 35.70 35.70 2.0K
15:41 35.71 35.71 35.69 35.69 12.2K
15:42 35.69 35.70 35.69 35.70 2.5K
15:43 35.70 35.71 35.70 35.71 20.4K
15:44 35.71 35.72 35.71 35.72 34.8K
15:45 35.72 35.72 35.72 35.72 0.4K
15:46 35.72 35.72 35.72 35.72 15.1K
15:47 35.74 35.74 35.73 35.74 296.0K
15:48 35.75 35.75 35.74 35.75 1.0K
15:49 35.74 35.74 35.74 35.74 18.4K
15:50 35.73 35.73 35.73 35.73 22.8K
15:51 35.73 35.73 35.73 35.73 0.1K
15:52 35.72 35.72 35.71 35.71 48.3K
15:53 35.71 35.72 35.71 35.72 21.7K
15:54 35.72 35.72 35.72 35.72 5.9K
15:55 35.72 35.72 35.72 35.71 28.6K
15:57 35.71 35.71 35.71 35.71 23.7K
15:58 35.71 35.71 35.71 35.71 10.5K
15:59 35.71 35.71 35.71 35.71 71.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 35.83 36.08 35.78 35.92 5.3M
2025-09-25 35.68 35.82 35.48 35.71 5.4M
2025-09-24 35.92 35.92 35.44 35.57 5.4M
2025-09-23 36.08 36.12 35.77 35.90 6.9M
2025-09-22 35.50 35.75 35.42 35.74 5.3M
2025-09-19 34.86 35.14 34.84 35.14 6.3M
2025-09-18 34.83 34.83 34.59 34.77 4.0M
2025-09-17 35.06 35.35 34.76 34.91 8.1M
2025-09-16 35.22 35.31 35.07 35.17 3.7M
2025-09-15 34.83 35.14 34.83 35.10 3.7M
2025-09-12 34.79 34.84 34.72 34.75 4.2M
2025-09-11 34.53 34.72 34.49 34.68 4.8M
2025-09-10 34.78 34.86 34.67 34.73 3.8M
2025-09-09 34.91 35.03 34.59 34.61 4.9M
2025-09-08 34.56 34.76 34.52 34.68 2.6M
2025-09-05 34.13 34.33 34.08 34.28 3.2M
2025-09-04 33.87 33.93 33.70 33.85 4.6M
2025-09-03 33.96 34.12 33.85 33.99 2.8M
2025-09-02 33.25 33.76 33.17 33.74 3.6M
2025-08-29 32.60 32.94 32.60 32.94 3.4M
2025-08-28 32.46 32.64 32.43 32.62 3.7M
2025-08-27 32.25 32.41 32.19 32.38 3.4M
2025-08-26 32.18 32.34 32.14 32.33 5.0M
2025-08-25 32.07 32.19 32.07 32.09 2.3M
2025-08-22 31.75 32.22 31.74 32.15 4.1M
2025-08-21 31.89 31.91 31.81 31.83 3.6M
2025-08-20 31.85 31.95 31.84 31.94 2.9M
2025-08-19 31.78 31.84 31.61 31.61 3.0M
2025-08-18 31.87 31.89 31.76 31.79 2.3M
2025-08-15 31.84 31.90 31.78 31.85 2.5M
2025-08-14 31.89 31.94 31.74 31.83 4.0M
2025-08-13 32.02 32.14 31.94 32.03 4.1M
2025-08-12 31.92 32.03 31.77 31.92 6.2M
2025-08-11 31.95 32.07 31.86 31.96 5.4M
2025-08-08 32.33 32.46 32.21 32.42 9.9M
2025-08-07 32.30 32.43 32.17 32.42 4.2M
2025-08-06 32.12 32.24 32.09 32.16 3.6M
2025-08-05 32.15 32.34 32.14 32.22 3.7M
2025-08-04 32.18 32.28 32.14 32.20 3.2M
2025-08-01 31.96 32.05 31.84 32.02 4.6M
2025-07-31 31.55 31.55 31.36 31.38 5.0M
2025-07-30 31.52 31.55 31.16 31.18 4.9M
2025-07-29 31.67 31.80 31.58 31.70 2.9M
2025-07-28 31.75 31.75 31.48 31.64 3.6M
2025-07-25 31.87 31.92 31.71 31.84 4.1M
2025-07-24 32.03 32.20 32.01 32.14 2.5M
2025-07-23 32.51 32.61 32.25 32.32 7.1M
2025-07-22 32.56 32.74 32.47 32.73 3.6M
2025-07-21 32.29 32.44 32.27 32.42 3.7M
2025-07-18 32.02 32.04 31.92 31.92 3.5M
2025-07-17 31.63 31.86 31.60 31.85 3.4M
2025-07-16 31.81 32.21 31.66 31.93 6.8M
2025-07-15 31.87 31.97 31.67 31.76 4.5M
2025-07-14 31.99 32.04 31.86 31.89 3.7M
2025-07-11 31.98 32.13 31.94 32.01 4.1M
2025-07-10 31.69 31.73 31.57 31.71 3.2M
2025-07-09 31.43 31.64 31.40 31.63 3.7M
2025-07-08 31.73 31.73 31.35 31.50 4.5M
2025-07-07 31.57 31.86 31.54 31.83 4.1M
2025-07-03 31.79 31.84 31.69 31.79 2.3M
2025-07-02 31.88 32.03 31.78 32.01 3.7M
2025-07-01 31.94 31.98 31.82 31.83 4.9M
2025-06-30 31.31 31.56 31.27 31.54 6.2M
2025-06-27 31.06 31.31 31.05 31.19 5.6M
2025-06-26 31.66 31.82 31.57 31.77 2.5M
2025-06-25 31.60 31.82 31.59 31.80 4.0M
2025-06-24 31.58 31.72 31.44 31.70 4.8M
2025-06-23 32.12 32.37 32.12 32.21 5.2M
2025-06-20 32.03 32.19 32.02 32.10 3.3M
2025-06-18 32.38 32.40 32.08 32.12 4.9M
2025-06-17 32.36 32.40 32.11 32.29 4.5M
2025-06-16 32.59 32.60 32.27 32.28 3.7M
2025-06-13 32.84 32.88 32.61 32.75 5.3M
2025-06-12 32.25 32.41 32.22 32.32 3.3M
2025-06-11 31.84 31.95 31.66 31.93 4.7M
2025-06-10 31.91 31.95 31.67 31.75 3.2M
2025-06-09 31.62 31.85 31.59 31.75 3.2M
2025-06-06 31.98 32.01 31.59 31.60 4.5M
2025-06-05 32.23 32.32 31.85 32.02 4.8M
2025-06-04 32.02 32.29 31.97 32.18 3.8M
2025-06-03 32.05 32.05 31.80 31.98 4.5M
2025-06-02 32.01 32.27 31.96 32.26 5.4M
2025-05-30 31.43 31.47 31.21 31.43 4.0M
2025-05-29 31.65 31.76 31.51 31.64 4.2M
2025-05-28 31.54 31.57 31.37 31.46 5.0M
2025-05-27 31.43 31.56 31.35 31.53 4.0M
2025-05-23 31.97 32.11 31.83 32.07 4.9M
2025-05-22 31.58 31.59 31.27 31.38 4.2M
2025-05-21 31.51 31.72 31.43 31.66 6.2M
2025-05-20 30.88 31.43 30.87 31.41 4.9M
2025-05-19 30.82 30.90 30.70 30.84 3.3M
2025-05-16 30.29 30.49 30.20 30.46 3.6M
2025-05-15 30.44 30.83 30.40 30.83 4.7M
2025-05-14 30.39 30.51 30.23 30.33 5.8M
2025-05-13 30.94 31.08 30.78 31.00 3.8M
2025-05-12 30.87 30.99 30.73 30.87 4.9M
2025-05-09 31.99 31.99 31.68 31.76 2.8M
2025-05-08 32.06 32.13 31.37 31.54 3.4M
2025-05-07 32.31 32.42 32.10 32.18 3.8M
2025-05-06 32.40 32.67 32.23 32.64 3.8M
2025-05-05 31.67 31.84 31.53 31.76 3.0M
2025-05-02 31.07 31.14 30.75 30.85 4.1M
2025-05-01 30.78 30.82 30.57 30.80 4.7M
2025-04-30 31.52 31.67 31.41 31.45 3.8M
2025-04-29 31.66 31.76 31.48 31.68 4.0M
2025-04-28 31.47 31.99 31.36 31.99 3.2M
2025-04-25 31.24 31.60 31.16 31.52 4.7M
2025-04-24 31.78 31.92 31.54 31.89 3.5M
2025-04-23 31.48 31.53 31.10 31.42 8.4M
2025-04-22 32.86 32.87 32.13 32.20 6.2M
2025-04-21 32.61 32.74 32.49 32.66 5.1M
2025-04-17 31.71 31.79 31.33 31.68 4.2M
2025-04-16 31.52 31.88 31.44 31.82 4.3M
2025-04-15 30.73 30.84 30.64 30.83 2.4M
2025-04-14 30.59 30.70 30.48 30.65 4.0M
2025-04-11 30.83 30.97 30.72 30.82 5.9M
2025-04-10 29.89 30.31 29.73 30.26 6.9M
2025-04-09 29.21 29.58 29.09 29.51 10.8M
2025-04-08 28.76 28.80 28.38 28.49 7.3M
2025-04-07 28.80 28.98 28.22 28.39 14.6M
2025-04-04 29.38 29.39 28.77 28.96 12.7M
2025-04-03 29.26 29.91 29.23 29.64 6.3M
2025-04-02 29.84 29.91 29.74 29.81 6.1M
2025-04-01 29.94 29.94 29.58 29.75 4.7M
2025-03-31 29.76 29.84 29.58 29.82 5.1M
2025-03-28 29.38 29.45 29.27 29.39 4.4M
2025-03-27 29.03 29.19 28.94 29.18 4.6M
2025-03-26 28.87 28.87 28.75 28.80 2.5M
2025-03-25 28.84 28.97 28.80 28.81 5.0M
2025-03-24 28.84 28.88 28.65 28.68 4.3M
2025-03-21 28.92 28.92 28.62 28.81 4.5M
2025-03-20 28.92 29.07 28.91 29.05 4.4M
2025-03-19 28.96 29.13 28.87 29.09 5.7M
2025-03-18 28.98 29.00 28.87 28.97 4.4M
2025-03-17 28.50 28.64 28.50 28.64 4.7M
2025-03-14 28.58 28.59 28.42 28.48 4.8M
2025-03-13 28.11 28.49 28.10 28.47 7.4M
2025-03-12 27.79 28.07 27.77 27.98 4.9M
2025-03-11 27.78 27.90 27.78 27.85 3.7M
2025-03-10 27.70 27.77 27.48 27.52 6.6M
2025-03-07 27.84 27.97 27.70 27.76 5.2M
2025-03-06 27.76 27.88 27.75 27.76 5.3M
2025-03-05 27.73 27.97 27.72 27.90 8.5M
2025-03-04 27.82 27.87 27.68 27.85 5.5M
2025-03-03 27.44 27.61 27.42 27.60 6.0M
2025-02-28 27.16 27.26 27.03 27.26 9.8M
2025-02-27 27.56 27.59 27.36 27.42 5.6M
2025-02-26 27.63 27.84 27.60 27.84 4.4M
2025-02-25 28.10 28.11 27.57 27.80 5.4M
2025-02-24 28.09 28.17 27.97 28.17 4.4M
2025-02-21 28.02 28.09 27.89 28.02 3.4M
2025-02-20 27.96 28.12 27.95 28.02 4.1M
2025-02-19 28.01 28.07 27.85 28.02 4.8M
2025-02-18 27.88 28.03 27.88 27.99 2.6M
2025-02-14 27.94 27.95 27.45 27.54 5.7M
2025-02-13 27.76 27.96 27.75 27.96 5.4M
2025-02-12 27.64 27.77 27.55 27.69 4.1M
2025-02-11 27.69 27.76 27.59 27.65 6.4M
2025-02-10 27.71 27.79 27.64 27.75 4.8M
2025-02-07 27.44 27.56 27.24 27.30 7.1M
2025-02-06 27.28 27.28 27.05 27.27 3.7M
2025-02-05 27.35 27.51 27.30 27.32 5.7M
2025-02-04 27.14 27.16 27.05 27.16 4.7M
2025-02-03 26.88 27.05 26.85 26.89 7.1M
2025-01-31 26.81 26.88 26.67 26.74 6.6M
2025-01-30 26.59 26.72 26.52 26.70 4.6M
2025-01-29 26.33 26.35 26.20 26.30 5.1M
2025-01-28 26.28 26.40 26.25 26.39 2.5M
2025-01-27 26.27 26.29 26.06 26.17 3.7M
2025-01-24 26.47 26.59 26.44 26.45 4.0M
2025-01-23 26.19 26.32 26.15 26.28 3.5M
2025-01-22 26.30 26.34 26.25 26.31 3.5M
2025-01-21 26.06 26.21 26.05 26.17 4.4M
2025-01-17 25.84 25.94 25.77 25.77 3.7M
2025-01-16 25.92 26.00 25.87 25.92 4.2M
2025-01-15 25.69 25.74 25.55 25.73 4.0M
2025-01-14 25.41 25.55 25.39 25.54 3.4M
2025-01-13 25.48 25.52 25.36 25.40 4.5M
2025-01-10 25.66 25.76 25.61 25.68 6.4M
2025-01-08 25.42 25.49 25.29 25.42 5.3M
2025-01-07 25.40 25.42 25.22 25.30 4.9M
2025-01-06 25.07 25.22 25.03 25.14 4.2M
2025-01-03 25.28 25.31 25.17 25.18 3.4M
2025-01-02 25.26 25.39 25.25 25.39 5.2M