Huazhu Group Ltd (HTHT)

HTHT
🏛️ États-Unis →
39.11
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 39.00 39.50 38.82 39.35 100.6K
09:31 39.60 39.85 39.60 39.67 101.5K
09:32 39.81 39.95 39.61 39.61 63.4K
09:33 39.74 39.74 39.63 39.63 0.9K
09:34 39.53 39.63 39.51 39.63 22.0K
09:35 39.52 39.63 39.52 39.63 1.4K
09:36 39.70 39.75 39.70 39.70 17.9K
09:37 39.68 39.70 39.66 39.70 3.0K
09:38 39.68 39.77 39.68 39.75 9.9K
09:39 39.73 39.80 39.60 39.67 44.3K
09:40 39.66 39.67 39.66 39.67 1.1K
09:41 39.65 39.74 39.65 39.72 10.8K
09:42 39.66 39.68 39.66 39.67 5.4K
09:43 39.67 39.67 39.66 39.67 6.0K
09:44 39.69 39.87 39.69 39.87 3.9K
09:45 39.65 39.86 39.65 39.74 30.4K
09:46 39.75 39.75 39.75 39.75 1.3K
09:47 39.73 39.77 39.73 39.77 13.2K
09:48 39.80 39.95 39.80 39.95 44.1K
09:49 39.93 39.96 39.93 39.96 14.8K
09:50 39.94 39.95 39.92 39.94 18.0K
09:51 39.94 39.94 39.85 39.85 11.9K
09:52 39.88 39.90 39.88 39.89 6.0K
09:53 39.90 39.96 39.90 39.94 22.4K
09:54 39.95 40.00 39.95 39.99 11.4K
09:55 40.00 40.07 40.00 40.06 6.7K
09:56 40.06 40.08 40.04 40.08 6.6K
09:57 40.09 40.09 39.98 40.03 30.7K
09:58 40.03 40.04 40.03 40.04 1.9K
09:59 40.05 40.05 39.90 39.97 9.9K
10:00 39.90 39.90 39.80 39.80 12.2K
10:01 39.85 39.85 39.72 39.75 6.5K
10:02 39.79 39.85 39.79 39.82 44.9K
10:03 39.79 39.79 39.70 39.73 4.7K
10:04 39.73 39.73 39.73 39.73 0.6K
10:05 39.73 39.81 39.70 39.81 11.4K
10:06 39.84 39.84 39.79 39.79 11.2K
10:07 39.76 39.85 39.75 39.75 13.6K
10:08 39.79 39.80 39.79 39.80 2.7K
10:09 39.80 39.80 39.80 39.80 6.4K
10:10 39.80 39.83 39.80 39.81 40.3K
10:11 39.83 39.83 39.78 39.81 8.6K
10:12 39.81 39.81 39.81 39.81 2.6K
10:13 39.82 39.82 39.78 39.79 20.9K
10:14 39.79 39.84 39.79 39.80 10.7K
10:15 39.82 39.89 39.82 39.85 24.9K
10:16 39.87 39.88 39.85 39.86 13.5K
10:17 39.87 39.89 39.87 39.89 2.3K
10:18 39.89 39.97 39.89 39.91 19.9K
10:19 39.93 39.94 39.93 39.94 2.0K
10:20 39.94 39.98 39.94 39.96 8.5K
10:21 39.97 40.01 39.97 40.01 5.4K
10:22 40.02 40.02 39.91 39.91 18.2K
10:23 39.92 39.95 39.88 39.95 5.4K
10:24 39.97 39.97 39.96 39.97 4.9K
10:25 39.97 39.97 39.87 39.87 18.2K
10:26 39.90 39.90 39.90 39.90 1.1K
10:27 39.90 39.92 39.87 39.93 6.2K
10:28 39.92 39.98 39.92 39.98 111.5K
10:29 40.00 40.05 40.00 40.05 27.3K
10:30 40.10 40.10 40.08 40.08 4.6K
10:31 40.08 40.10 40.08 40.10 10.2K
10:32 40.09 40.09 40.07 40.07 6.8K
10:33 40.07 40.09 40.07 40.09 7.3K
10:34 40.11 40.11 40.06 40.08 28.1K
10:35 40.05 40.09 40.05 40.06 12.6K
10:36 40.08 40.08 40.06 40.07 17.2K
10:37 40.06 40.08 40.05 40.08 4.1K
10:38 40.08 40.08 40.03 40.03 7.8K
10:39 40.03 40.07 40.03 40.06 26.4K
10:40 40.05 40.05 40.05 40.05 1.2K
10:41 40.05 40.06 40.05 40.06 3.0K
10:42 40.06 40.07 40.05 40.05 7.4K
10:43 40.04 40.04 40.01 40.01 8.7K
10:44 39.95 40.00 39.95 40.00 9.1K
10:45 40.00 40.04 40.00 40.04 3.0K
10:46 40.04 40.04 40.01 40.03 5.9K
10:47 40.03 40.03 40.03 40.03 1.1K
10:48 40.03 40.04 40.00 40.02 6.6K
10:49 40.02 40.03 40.02 40.02 2.3K
10:50 40.05 40.05 40.04 40.04 5.9K
10:51 40.04 40.07 40.04 40.07 9.0K
10:52 40.07 40.07 40.05 40.06 8.7K
10:53 40.05 40.07 40.05 40.07 6.9K
10:54 40.05 40.07 40.05 40.07 1.2K
10:55 40.05 40.05 40.02 40.04 6.6K
10:56 40.03 40.03 39.98 39.98 5.2K
10:57 40.00 40.00 39.98 39.99 8.7K
10:58 40.00 40.00 40.00 40.00 1.4K
10:59 40.00 40.00 39.98 40.00 2.8K
11:00 39.96 39.97 39.95 39.97 14.0K
11:01 39.98 40.00 39.98 39.99 3.5K
11:02 40.00 40.07 40.00 40.01 287.8K
11:03 40.02 40.05 40.02 40.05 5.0K
11:04 40.05 40.05 40.02 40.05 2.1K
11:05 40.07 40.07 40.06 40.06 3.8K
11:06 40.13 40.13 40.09 40.10 24.5K
11:07 40.11 40.12 40.10 40.10 11.8K
11:08 40.12 40.12 40.10 40.12 7.8K
11:09 40.12 40.17 40.10 40.16 21.5K
11:10 40.17 40.18 40.17 40.17 2.5K
11:11 40.17 40.17 40.17 40.17 2.2K
11:12 40.17 40.17 40.15 40.17 12.0K
11:13 40.16 40.19 40.15 40.17 10.8K
11:14 40.19 40.22 40.19 40.22 10.9K
11:15 40.22 40.22 40.20 40.21 17.6K
11:16 40.19 40.22 40.19 40.19 5.8K
11:17 40.21 40.22 40.21 40.21 15.4K
11:18 40.21 40.22 40.19 40.21 25.2K
11:19 40.19 40.19 40.14 40.16 7.3K
11:20 40.16 40.16 40.14 40.16 5.3K
11:21 40.16 40.16 40.12 40.12 7.4K
11:22 40.12 40.17 40.12 40.16 5.5K
11:23 40.16 40.19 40.15 40.17 5.5K
11:24 40.18 40.18 40.15 40.17 4.5K
11:25 40.18 40.20 40.16 40.19 8.1K
11:26 40.22 40.23 40.19 40.20 13.2K
11:27 40.20 40.20 40.15 40.17 12.8K
11:28 40.17 40.17 40.15 40.17 5.3K
11:29 40.17 40.19 40.15 40.17 3.8K
11:30 40.17 40.17 40.08 40.10 17.5K
11:31 40.10 40.12 40.08 40.12 11.3K
11:32 40.12 40.14 40.10 40.12 5.0K
11:33 40.12 40.14 40.12 40.14 3.5K
11:34 40.14 40.14 40.14 40.14 1.9K
11:35 40.14 40.15 40.12 40.15 2.4K
11:36 40.13 40.15 40.11 40.11 9.2K
11:37 40.09 40.10 40.09 40.10 2.7K
11:38 40.10 40.10 40.10 40.10 0.4K
11:39 40.10 40.15 40.10 40.15 4.0K
11:40 40.13 40.23 40.13 40.23 4.0K
11:41 40.24 40.24 40.24 40.24 1.5K
11:42 40.24 40.25 40.20 40.20 10.6K
11:43 40.21 40.26 40.21 40.25 17.5K
11:44 40.26 40.26 40.25 40.24 6.1K
11:45 40.25 40.26 40.25 40.26 3.3K
11:46 40.23 40.23 40.23 40.23 6.6K
11:47 40.23 40.24 40.18 40.18 14.7K
11:48 40.22 40.24 40.22 40.23 2.6K
11:49 40.21 40.23 40.19 40.19 16.0K
11:50 40.20 40.20 40.20 40.20 3.6K
11:51 40.20 40.21 40.17 40.19 2.0K
11:52 40.19 40.19 40.15 40.16 6.5K
11:53 40.17 40.17 40.17 40.17 4.4K
11:54 40.17 40.21 40.17 40.21 13.4K
11:55 40.19 40.19 40.16 40.16 4.4K
11:56 40.17 40.17 40.17 40.17 1.5K
11:57 40.16 40.18 40.12 40.12 6.5K
11:58 40.12 40.14 40.10 40.13 12.0K
11:59 40.13 40.14 40.11 40.14 7.0K
12:00 40.14 40.14 40.11 40.11 6.7K
12:01 40.11 40.13 40.11 40.12 5.5K
12:02 40.15 40.15 40.12 40.13 1.2K
12:03 40.12 40.14 40.12 40.14 10.8K
12:04 40.12 40.14 40.12 40.14 7.0K
12:05 40.13 40.14 40.13 40.13 83.1K
12:06 40.14 40.15 40.14 40.14 3.7K
12:07 40.14 40.14 40.11 40.13 19.8K
12:08 40.12 40.13 40.10 40.10 11.5K
12:09 40.09 40.09 40.04 40.04 5.0K
12:10 40.04 40.05 40.02 40.02 3.6K
12:11 40.02 40.04 40.01 40.03 3.0K
12:12 40.04 40.04 39.92 39.92 85.2K
12:13 39.95 39.98 39.93 39.98 50.2K
12:14 39.94 39.96 39.94 39.96 1.3K
12:15 39.94 39.96 39.94 39.96 2.6K
12:16 39.96 39.96 39.94 39.94 4.4K
12:17 39.94 40.04 39.94 39.99 126.2K
12:18 40.03 40.07 40.00 40.07 6.1K
12:19 39.99 39.99 39.95 39.98 14.2K
12:20 39.90 39.91 39.90 39.91 1.9K
12:21 39.89 39.92 39.86 39.87 3.3K
12:22 39.87 39.87 39.87 39.87 2.4K
12:23 39.89 39.90 39.89 39.90 5.3K
12:24 39.89 39.92 39.89 39.91 2.3K
12:25 39.89 39.91 39.89 39.91 3.4K
12:26 39.91 39.94 39.91 39.93 12.4K
12:27 39.95 39.96 39.95 39.95 1.7K
12:28 39.95 39.95 39.88 39.88 11.9K
12:29 39.86 39.86 39.86 39.86 1.4K
12:30 39.89 39.89 39.86 39.86 1.9K
12:31 39.89 39.94 39.87 39.94 20.0K
12:32 39.94 39.96 39.91 39.94 3.8K
12:33 39.95 39.96 39.90 39.90 6.3K
12:34 39.87 39.87 39.87 39.87 0.3K
12:35 39.89 39.89 39.81 39.81 5.2K
12:36 39.75 39.75 39.75 39.75 0.9K
12:37 39.71 39.71 39.69 39.69 2.8K
12:38 39.69 39.69 39.69 39.69 0.7K
12:39 39.71 39.71 39.66 39.68 7.4K
12:40 39.68 39.73 39.68 39.72 5.7K
12:41 39.72 39.72 39.71 39.71 1.3K
12:42 39.72 39.72 39.72 39.72 2.1K
12:43 39.76 39.82 39.76 39.80 16.3K
12:44 39.78 39.78 39.76 39.77 9.0K
12:45 39.77 39.89 39.77 39.84 117.2K
12:46 39.85 39.85 39.85 39.85 1.4K
12:47 39.85 39.88 39.85 39.85 10.4K
12:48 39.84 39.84 39.78 39.78 18.2K
12:49 39.78 39.78 39.77 39.78 1.9K
12:50 39.79 39.79 39.72 39.77 9.7K
12:51 39.77 39.79 39.77 39.79 0.7K
12:52 39.78 39.80 39.78 39.80 4.5K
12:53 39.80 39.80 39.79 39.80 1.7K
12:54 39.80 39.81 39.80 39.81 9.0K
12:55 39.81 39.81 39.77 39.78 10.4K
12:56 39.77 39.77 39.77 39.77 0.6K
12:57 39.81 39.84 39.80 39.80 13.2K
12:58 39.80 39.80 39.80 39.80 3.2K
12:59 39.80 39.80 39.76 39.78 10.5K
13:00 39.78 39.78 39.77 39.77 3.7K
13:01 39.78 39.79 39.78 39.79 47.5K
13:02 39.79 39.80 39.79 39.78 2.0K
13:03 39.79 39.81 39.79 39.81 3.9K
13:04 39.81 39.83 39.81 39.83 7.0K
13:05 39.77 39.80 39.77 39.79 10.7K
13:06 39.80 39.80 39.79 39.78 1.1K
13:07 39.79 39.79 39.79 39.79 3.0K
13:08 39.79 39.80 39.79 39.80 1.8K
13:09 39.80 39.81 39.79 39.81 4.5K
13:10 39.80 39.83 39.80 39.83 3.4K
13:11 39.82 39.83 39.82 39.82 1.0K
13:12 39.84 39.90 39.84 39.90 16.8K
13:13 39.91 39.95 39.91 39.95 5.8K
13:14 39.94 39.96 39.94 39.95 2.9K
13:15 39.95 39.96 39.95 39.96 1.8K
13:16 39.97 40.04 39.97 40.02 6.9K
13:17 40.03 40.05 40.03 40.03 1.0K
13:18 40.05 40.05 40.04 40.05 1.6K
13:19 40.04 40.04 40.04 40.04 1.3K
13:20 40.03 40.03 40.01 40.01 3.6K
13:21 40.03 40.03 40.00 40.00 4.3K
13:22 40.00 40.00 40.00 40.00 1.5K
13:23 40.01 40.01 40.01 40.01 2.1K
13:24 40.01 40.02 40.01 40.02 2.5K
13:25 40.02 40.06 40.02 40.06 4.8K
13:26 40.06 40.06 40.06 40.06 1.1K
13:27 40.06 40.07 40.06 40.07 3.2K
13:28 40.08 40.10 40.08 40.08 6.0K
13:29 40.08 40.10 40.08 40.09 4.4K
13:30 40.10 40.12 40.10 40.10 1.6K
13:31 40.11 40.11 40.11 40.11 2.7K
13:32 40.12 40.12 40.09 40.10 7.1K
13:33 40.11 40.12 40.11 40.12 1.2K
13:34 40.11 40.12 40.11 40.11 1.7K
13:35 40.11 40.11 40.09 40.09 7.0K
13:36 40.09 40.10 40.09 40.09 3.0K
13:37 40.08 40.09 40.08 40.08 5.4K
13:38 40.08 40.10 40.08 40.10 3.2K
13:39 40.09 40.10 40.05 40.07 6.5K
13:40 40.06 40.06 40.05 40.05 2.9K
13:41 40.05 40.05 40.01 40.01 3.4K
13:42 40.02 40.05 40.02 40.05 8.4K
13:43 40.05 40.05 40.04 40.04 1.3K
13:44 40.04 40.06 40.04 40.06 2.3K
13:45 40.07 40.07 40.06 40.06 2.6K
13:46 40.06 40.06 40.05 40.05 5.6K
13:47 40.06 40.06 40.06 40.06 1.0K
13:48 40.06 40.07 40.06 40.06 2.9K
13:49 40.07 40.08 40.07 40.07 7.7K
13:50 40.07 40.07 40.07 40.07 1.0K
13:51 40.08 40.08 40.07 40.08 1.7K
13:52 40.08 40.08 40.07 40.07 4.4K
13:53 40.07 40.07 40.02 40.04 9.3K
13:54 40.04 40.07 40.04 40.07 4.9K
13:55 40.08 40.08 40.07 40.08 2.3K
13:56 40.07 40.07 40.06 40.06 5.0K
13:57 40.07 40.07 40.04 40.03 5.5K
13:58 40.04 40.04 40.01 40.03 7.1K
13:59 40.02 40.03 40.02 40.02 2.4K
14:00 40.02 40.02 40.02 40.02 1.2K
14:01 40.02 40.02 40.00 40.02 3.6K
14:02 40.00 40.00 39.97 39.98 5.6K
14:03 39.97 39.99 39.96 39.96 5.5K
14:05 39.96 39.97 39.96 39.96 1.9K
14:06 39.96 39.97 39.92 39.95 9.5K
14:07 39.95 39.95 39.94 39.94 1.4K
14:08 39.94 39.94 39.94 39.94 1.4K
14:09 39.95 39.95 39.93 39.92 1.9K
14:10 39.94 39.95 39.93 39.95 3.6K
14:11 39.95 40.02 39.95 40.01 5.5K
14:12 40.00 40.00 39.98 39.99 5.2K
14:13 39.99 39.99 39.99 39.99 0.9K
14:14 39.99 40.00 39.99 40.00 1.5K
14:15 40.02 40.03 40.02 40.02 2.1K
14:16 40.02 40.04 40.02 40.03 1.5K
14:17 40.02 40.03 40.02 40.03 1.2K
14:18 40.05 40.07 40.03 40.03 58.9K
14:19 40.04 40.08 40.04 40.08 3.7K
14:20 40.07 40.07 40.05 40.05 4.0K
14:21 40.05 40.05 40.03 40.03 3.2K
14:22 40.02 40.03 40.02 40.03 1.8K
14:23 40.03 40.04 40.03 40.03 1.1K
14:24 40.04 40.04 40.03 40.04 2.0K
14:25 40.05 40.05 40.04 40.04 3.2K
14:26 40.03 40.03 40.02 40.02 4.4K
14:27 40.02 40.03 40.02 40.03 1.6K
14:28 40.03 40.03 40.03 40.03 0.4K
14:29 40.04 40.04 40.04 40.04 2.9K
14:30 40.03 40.04 40.03 40.04 1.2K
14:31 40.03 40.06 40.03 40.06 3.2K
14:32 40.06 40.06 40.06 40.06 1.6K
14:33 40.06 40.06 40.06 40.06 1.9K
14:34 40.06 40.06 40.06 40.06 1.9K
14:35 40.06 40.06 40.05 40.06 1.8K
14:36 40.06 40.06 40.06 40.06 2.2K
14:37 40.06 40.06 40.06 40.06 1.8K
14:38 40.06 40.08 40.06 40.08 99.9K
14:39 40.08 40.16 40.08 40.16 5.4K
14:40 40.16 40.18 40.16 40.16 1.9K
14:41 40.16 40.17 40.16 40.17 1.5K
14:42 40.17 40.18 40.17 40.18 5.2K
14:43 40.18 40.18 40.18 40.17 101.0K
14:44 40.17 40.17 40.17 40.17 2.0K
14:45 40.17 40.18 40.17 40.18 4.1K
14:46 40.17 40.18 40.17 40.18 2.9K
14:47 40.19 40.19 40.18 40.19 0.6K
14:48 40.18 40.19 40.18 40.18 2.3K
14:49 40.18 40.19 40.18 40.18 2.9K
14:50 40.18 40.19 40.18 40.19 3.3K
14:51 40.18 40.19 40.18 40.18 7.1K
14:52 40.18 40.18 40.18 40.17 5.1K
14:53 40.18 40.18 40.18 40.17 1.2K
14:54 40.18 40.18 40.18 40.18 1.9K
14:55 40.18 40.18 40.18 40.18 3.1K
14:56 40.19 40.19 40.19 40.19 1.6K
14:57 40.20 40.20 40.19 40.19 9.4K
14:58 40.18 40.18 40.18 40.18 2.9K
14:59 40.18 40.19 40.10 40.10 7.8K
15:00 40.11 40.11 40.11 40.11 1.0K
15:01 40.09 40.11 40.09 40.10 5.6K
15:02 40.11 40.11 40.10 40.10 1.4K
15:03 40.11 40.12 40.11 40.11 1.8K
15:04 40.11 40.11 40.11 40.11 1.9K
15:05 40.10 40.10 40.10 40.10 4.4K
15:06 40.10 40.10 40.10 40.10 1.9K
15:07 40.09 40.09 40.09 40.09 7.2K
15:08 40.09 40.09 40.05 40.06 3.3K
15:09 40.06 40.13 40.06 40.13 6.8K
15:10 40.14 40.16 40.14 40.16 1.6K
15:11 40.16 40.16 40.16 40.16 11.2K
15:12 40.16 40.17 40.15 40.15 11.1K
15:13 40.15 40.15 40.09 40.09 10.8K
15:14 40.07 40.07 40.07 40.07 1.2K
15:15 40.09 40.09 40.09 40.09 2.8K
15:16 40.08 40.10 40.06 40.06 4.6K
15:17 40.04 40.04 40.04 40.03 2.1K
15:18 40.04 40.09 40.04 40.09 12.2K
15:19 40.09 40.09 40.07 40.09 7.3K
15:20 40.10 40.10 40.10 40.10 3.4K
15:21 40.10 40.10 40.09 40.10 9.6K
15:22 40.13 40.13 40.12 40.13 1.8K
15:23 40.13 40.13 40.12 40.12 3.9K
15:24 40.12 40.12 40.08 40.08 7.8K
15:25 40.09 40.10 40.09 40.10 4.2K
15:26 40.12 40.15 40.11 40.10 12.1K
15:27 40.12 40.12 40.11 40.11 1.6K
15:28 40.11 40.12 40.10 40.10 3.6K
15:29 40.09 40.09 40.08 40.08 10.0K
15:30 40.09 40.09 40.08 40.09 3.1K
15:31 40.07 40.09 40.07 40.07 12.8K
15:32 40.07 40.07 40.07 40.07 3.2K
15:33 40.07 40.08 40.03 40.03 13.2K
15:34 40.03 40.03 40.03 40.03 3.0K
15:35 40.03 40.03 40.02 40.03 9.6K
15:36 40.03 40.03 40.03 40.03 4.0K
15:37 40.03 40.04 40.03 40.04 8.1K
15:38 40.04 40.04 40.04 40.04 2.7K
15:39 40.04 40.06 40.04 40.06 16.7K
15:40 40.06 40.06 40.06 40.06 3.1K
15:41 40.06 40.06 40.06 40.06 5.7K
15:42 40.06 40.06 40.06 40.06 3.8K
15:43 40.06 40.06 40.04 40.03 16.3K
15:44 40.02 40.04 40.02 40.04 7.1K
15:45 40.04 40.04 39.98 39.98 22.7K
15:46 39.98 39.99 39.98 39.99 4.8K
15:47 39.99 40.07 39.99 40.07 23.6K
15:48 40.06 40.06 40.01 40.01 7.4K
15:49 40.01 40.02 40.00 40.00 9.4K
15:50 40.02 40.03 40.02 40.03 17.2K
15:51 40.02 40.05 40.02 40.04 17.1K
15:52 40.04 40.05 40.04 40.05 10.1K
15:53 40.05 40.05 40.02 40.03 24.8K
15:54 40.04 40.04 39.97 40.01 64.6K
15:55 40.00 40.00 39.93 39.96 68.6K
15:56 39.95 39.97 39.95 39.97 55.7K
15:57 39.97 39.99 39.96 40.00 63.7K
15:58 40.00 40.00 39.98 39.98 112.2K
15:59 39.97 40.01 39.97 39.97 438.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-30 39.82 39.91 38.56 39.11 2.3M
2025-09-29 40.19 40.55 39.51 39.82 1.5M
2025-09-26 39.23 39.68 38.98 39.23 2.5M
2025-09-25 39.90 39.97 38.98 39.20 2.9M
2025-09-24 39.00 40.26 38.82 39.97 4.8M
2025-09-23 38.78 38.96 37.91 38.26 2.7M
2025-09-22 38.56 39.09 38.46 38.78 1.3M
2025-09-19 38.50 38.98 38.25 38.78 1.6M
2025-09-18 37.75 38.41 37.75 38.09 1.3M
2025-09-17 37.50 38.69 37.50 38.22 4.6M
2025-09-16 36.68 37.69 36.68 37.09 1.3M
2025-09-15 37.31 37.49 36.56 36.83 2.0M
2025-09-12 36.92 37.39 36.54 37.16 1.5M
2025-09-11 37.39 37.53 36.78 36.94 1.6M
2025-09-10 36.88 37.35 36.48 37.07 1.4M
2025-09-09 37.19 37.60 36.83 37.21 1.7M
2025-09-08 38.00 38.35 37.57 38.25 3.2M
2025-09-05 36.80 37.82 36.63 37.60 1.9M
2025-09-04 36.44 36.69 36.34 36.39 0.9M
2025-09-03 36.40 36.67 36.03 36.64 1.5M
2025-09-02 36.67 37.21 36.63 36.78 1.6M
2025-08-29 37.50 37.58 36.74 36.85 3.7M
2025-08-28 35.82 37.17 35.69 37.08 2.5M
2025-08-27 35.66 35.98 35.35 35.64 1.9M
2025-08-26 36.05 36.52 35.93 36.48 3.0M
2025-08-25 36.24 36.42 35.57 35.65 1.7M
2025-08-22 36.18 36.36 35.91 36.24 1.8M
2025-08-21 35.44 36.21 35.26 35.93 4.9M
2025-08-20 34.00 35.33 33.31 35.16 5.3M
2025-08-19 33.56 33.94 33.33 33.35 1.9M
2025-08-18 33.34 33.61 33.00 33.04 6.2M
2025-08-15 33.22 33.50 33.00 33.07 0.6M
2025-08-14 32.71 33.38 32.43 33.22 2.1M
2025-08-13 32.50 32.92 32.31 32.86 1.8M
2025-08-12 32.29 32.50 31.97 32.24 1.5M
2025-08-11 32.42 32.76 32.00 32.09 1.2M
2025-08-08 32.21 32.47 31.81 32.43 1.7M
2025-08-07 31.75 32.77 31.75 32.70 2.5M
2025-08-06 30.81 31.96 30.72 31.51 4.1M
2025-08-05 31.09 31.31 30.41 30.48 2.4M
2025-08-04 31.51 31.74 31.01 31.06 2.1M
2025-08-01 30.89 31.30 30.43 31.23 2.2M
2025-07-31 31.24 31.48 30.84 31.22 1.9M
2025-07-30 32.06 32.34 31.74 31.82 1.1M
2025-07-29 32.62 32.80 32.26 32.35 1.4M
2025-07-28 33.03 33.49 32.51 32.60 1.4M
2025-07-25 33.95 33.95 32.61 33.29 2.2M
2025-07-24 33.88 34.31 33.76 33.95 1.3M
2025-07-23 34.14 34.20 33.62 33.76 1.7M
2025-07-22 33.04 33.86 32.81 33.76 2.0M
2025-07-21 33.06 33.36 32.96 33.05 1.1M
2025-07-18 33.38 33.48 32.81 32.97 1.6M
2025-07-17 33.15 33.46 33.00 33.20 1.7M
2025-07-16 32.50 33.46 32.34 33.31 2.4M
2025-07-15 32.57 32.73 32.16 32.37 2.1M
2025-07-14 32.91 33.25 32.46 32.59 1.3M
2025-07-11 33.95 34.26 32.96 33.15 2.1M
2025-07-10 33.49 34.57 33.41 34.06 3.6M
2025-07-09 34.10 34.15 33.50 33.57 1.7M
2025-07-08 34.14 34.20 33.35 33.97 1.8M
2025-07-07 33.23 34.18 33.05 33.95 1.5M
2025-07-03 33.07 33.49 32.71 33.23 1.1M
2025-07-02 33.16 33.82 32.87 33.31 1.5M
2025-07-01 33.79 34.06 33.07 33.43 1.1M
2025-06-30 33.68 34.05 33.06 33.92 1.1M
2025-06-27 34.14 34.53 33.88 34.23 1.8M
2025-06-26 34.28 34.47 33.75 34.28 2.0M
2025-06-25 34.30 34.55 33.82 34.05 0.6M
2025-06-24 34.73 35.18 34.51 34.55 0.9M
2025-06-23 33.30 34.24 33.17 34.21 0.7M
2025-06-20 33.50 34.00 33.14 33.39 1.5M
2025-06-18 34.00 34.84 33.20 33.32 1.4M
2025-06-17 33.58 33.94 33.18 33.80 1.5M
2025-06-16 33.63 34.08 33.46 34.00 1.4M
2025-06-13 33.86 33.95 33.24 33.30 1.7M
2025-06-12 34.81 34.98 34.28 34.39 1.6M
2025-06-11 35.50 35.78 34.75 34.86 1.3M
2025-06-10 35.22 35.67 34.69 35.26 1.5M
2025-06-09 35.10 35.10 34.72 34.91 1.4M
2025-06-06 35.59 35.81 34.25 35.10 1.7M
2025-06-05 35.56 36.11 35.48 35.81 0.9M
2025-06-04 35.14 35.67 34.92 35.39 1.5M
2025-06-03 35.50 35.50 34.89 35.37 1.2M
2025-06-02 34.78 35.65 34.66 35.52 1.1M
2025-05-30 35.34 35.46 34.72 35.27 2.3M
2025-05-29 35.68 36.00 35.42 35.94 1.6M
2025-05-28 36.24 36.24 35.15 35.49 1.6M
2025-05-27 35.90 36.20 35.50 35.87 1.8M
2025-05-23 35.40 36.51 35.23 36.26 2.2M
2025-05-22 35.36 35.73 34.99 35.45 2.7M
2025-05-21 35.50 35.64 34.87 35.36 2.6M
2025-05-20 36.66 37.19 35.98 36.46 3.5M
2025-05-19 37.16 37.28 36.72 37.11 2.2M
2025-05-16 37.47 37.67 37.00 37.58 1.5M
2025-05-15 37.56 37.56 36.78 37.31 2.6M
2025-05-14 38.00 38.61 37.49 37.80 1.7M
2025-05-13 37.24 38.35 36.41 37.92 1.9M
2025-05-12 37.24 38.37 37.07 37.95 1.7M
2025-05-09 36.53 38.16 36.53 37.59 2.8M
2025-05-08 35.94 36.93 35.60 36.81 1.2M
2025-05-07 35.90 36.19 35.29 35.57 1.0M
2025-05-06 36.36 36.63 36.06 36.37 1.5M
2025-05-05 35.39 36.74 35.39 36.17 1.5M
2025-05-02 35.32 35.70 35.14 35.65 1.0M
2025-05-01 34.25 34.62 33.95 34.43 1.2M
2025-04-30 34.67 35.14 34.11 34.24 1.7M
2025-04-29 34.59 34.83 34.05 34.22 1.1M
2025-04-28 33.45 34.17 33.45 34.14 1.4M
2025-04-25 34.46 34.54 32.81 33.75 2.3M
2025-04-24 34.65 35.06 34.29 34.53 1.6M
2025-04-23 35.35 36.37 34.95 35.42 2.3M
2025-04-22 34.43 35.02 34.20 34.95 1.7M
2025-04-21 34.43 34.67 33.93 34.45 1.7M
2025-04-17 35.88 35.94 34.31 34.48 2.5M
2025-04-16 35.93 35.93 34.75 35.00 4.2M
2025-04-15 34.22 34.93 33.79 34.91 3.1M
2025-04-14 33.17 34.06 32.43 33.60 3.8M
2025-04-11 32.74 32.90 31.72 32.40 4.9M
2025-04-10 32.01 32.62 30.84 31.82 2.9M
2025-04-09 30.62 32.78 30.20 32.53 4.8M
2025-04-08 33.94 34.58 30.61 30.82 2.7M
2025-04-07 32.01 33.97 31.53 32.36 4.1M
2025-04-04 35.03 35.11 32.67 33.43 4.8M
2025-04-03 36.90 37.18 36.46 37.14 0.8M
2025-04-02 36.73 37.44 36.45 37.29 1.6M
2025-04-01 38.10 38.10 36.96 37.10 1.5M
2025-03-31 36.24 37.12 35.93 37.01 1.4M
2025-03-28 37.60 37.88 36.59 36.77 2.0M
2025-03-27 38.50 39.34 38.08 38.08 2.9M
2025-03-26 38.12 38.57 37.89 37.91 2.3M
2025-03-25 37.35 37.96 37.19 37.33 1.3M
2025-03-24 37.90 38.20 37.66 37.75 1.4M
2025-03-21 38.06 38.34 37.30 37.60 2.8M
2025-03-20 36.20 39.00 35.75 37.71 4.2M
2025-03-19 38.49 38.60 37.77 38.05 1.7M
2025-03-18 38.32 38.91 37.78 38.48 2.9M
2025-03-17 37.10 38.25 36.98 38.16 2.1M
2025-03-14 37.21 37.49 36.63 37.01 1.8M
2025-03-13 35.63 36.26 34.98 35.97 2.2M
2025-03-12 37.00 37.50 36.30 36.67 2.3M
2025-03-11 37.39 37.66 36.05 36.65 1.9M
2025-03-10 36.56 37.05 36.09 36.94 1.5M
2025-03-07 37.13 37.76 37.03 37.51 1.4M
2025-03-06 37.33 37.77 36.94 37.10 2.1M
2025-03-05 36.98 37.83 36.60 37.55 1.8M
2025-03-04 36.28 36.99 36.05 36.62 1.3M
2025-03-03 36.23 37.22 35.86 36.32 1.6M
2025-02-28 35.51 36.49 35.45 35.89 2.2M
2025-02-27 36.99 36.99 35.84 36.37 1.1M
2025-02-26 37.52 37.93 36.83 36.99 2.1M
2025-02-25 35.78 36.13 35.46 35.66 1.4M
2025-02-24 35.63 36.02 34.80 35.38 1.6M
2025-02-21 37.12 37.35 35.93 36.32 1.3M
2025-02-20 38.18 38.41 36.68 36.92 1.9M
2025-02-19 37.73 39.12 37.44 37.58 2.8M
2025-02-18 36.40 37.13 35.91 36.61 3.8M
2025-02-14 36.17 36.80 35.52 36.46 4.8M
2025-02-13 33.92 35.02 33.64 34.80 3.1M
2025-02-12 32.89 33.74 32.89 33.55 1.5M
2025-02-11 32.71 33.31 32.24 32.98 1.1M
2025-02-10 33.15 33.56 32.00 33.09 1.3M
2025-02-07 32.89 34.30 32.13 32.57 2.7M
2025-02-06 30.98 31.56 30.84 31.50 3.4M
2025-02-05 30.84 30.99 30.33 30.73 2.7M
2025-02-04 32.23 33.17 31.93 32.08 1.8M
2025-02-03 31.74 32.38 31.22 31.84 1.8M
2025-01-31 33.42 33.43 32.11 32.14 0.7M
2025-01-30 32.01 33.82 31.91 33.41 1.2M
2025-01-29 32.97 33.23 31.86 31.91 1.6M
2025-01-28 32.41 33.03 32.20 32.89 1.2M
2025-01-27 32.36 33.10 32.18 32.64 2.1M
2025-01-24 32.66 32.97 31.94 32.58 1.7M
2025-01-23 31.80 32.16 31.64 31.89 1.1M
2025-01-22 31.65 32.18 31.42 32.02 1.5M
2025-01-21 32.12 32.32 31.40 32.05 1.8M
2025-01-17 31.00 32.08 30.98 31.80 1.8M
2025-01-16 31.43 31.47 30.76 30.82 1.5M
2025-01-15 31.51 31.72 31.06 31.57 1.4M
2025-01-14 31.01 31.77 30.99 31.51 1.5M
2025-01-13 30.48 30.65 30.13 30.39 1.7M
2025-01-10 31.32 31.69 30.48 30.50 1.4M
2025-01-08 30.81 32.20 30.66 32.12 1.8M
2025-01-07 31.14 31.89 31.01 31.55 4.8M
2025-01-06 31.71 32.35 30.65 30.71 5.5M
2025-01-03 32.81 33.00 31.80 31.85 2.1M
2025-01-02 32.40 33.09 32.10 32.58 2.4M