Inter and Co Class A (INTR)

INTR
🏛️ États-Unis →
9.23
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 9.01 9.03 9.01 9.02 13.0K
09:31 9.03 9.03 9.01 9.01 0.3K
09:32 9.02 9.03 9.02 9.03 0.6K
09:33 9.01 9.02 9.01 9.01 8.9K
09:34 9.01 9.02 9.01 9.02 5.9K
09:35 9.02 9.02 9.00 9.01 3.9K
09:37 9.00 9.00 9.00 8.99 8.4K
09:38 8.99 9.00 8.99 8.99 10.7K
09:39 9.00 9.00 9.00 8.99 0.7K
09:40 9.00 9.00 9.00 9.00 3.7K
09:41 9.00 9.01 9.00 9.01 5.9K
09:42 9.00 9.00 9.00 9.00 1.5K
09:43 9.00 9.00 9.00 9.00 0.5K
09:44 9.00 9.01 9.00 9.01 9.0K
09:45 9.03 9.05 9.03 9.05 6.4K
09:46 9.05 9.06 9.05 9.06 2.4K
09:47 9.05 9.05 9.05 9.05 0.8K
09:48 9.05 9.05 9.03 9.03 1.6K
09:49 9.03 9.03 9.02 9.02 2.7K
09:50 9.02 9.03 9.02 9.03 1.2K
09:51 9.03 9.04 9.03 9.04 2.0K
09:52 9.06 9.06 9.05 9.05 3.3K
09:53 9.05 9.05 9.05 9.05 3.8K
09:55 9.05 9.05 9.05 9.05 3.5K
09:56 9.05 9.05 9.05 9.05 0.3K
09:57 9.05 9.05 9.05 9.05 0.1K
09:58 9.05 9.05 9.04 9.05 1.0K
09:59 9.05 9.05 9.04 9.04 0.7K
10:00 9.05 9.05 9.03 9.03 9.6K
10:01 9.03 9.03 9.01 9.01 4.0K
10:02 9.01 9.01 9.01 9.01 3.1K
10:03 9.01 9.01 9.01 9.01 0.7K
10:04 9.00 9.01 9.00 9.00 11.3K
10:05 9.01 9.01 9.00 9.00 2.9K
10:06 9.00 9.00 9.00 9.00 8.9K
10:07 8.99 8.99 8.99 9.00 0.6K
10:08 8.99 8.99 8.98 8.98 6.6K
10:09 8.97 8.97 8.97 8.97 17.3K
10:10 8.98 8.98 8.97 8.97 2.0K
10:11 8.97 8.98 8.97 8.98 2.1K
10:12 8.98 8.98 8.98 8.98 1.9K
10:13 8.98 8.98 8.98 8.98 2.4K
10:14 8.98 8.98 8.97 8.97 1.0K
10:15 8.98 8.98 8.98 8.98 0.6K
10:16 8.98 8.99 8.98 8.99 3.5K
10:17 8.99 8.99 8.99 8.99 0.7K
10:18 8.99 8.99 8.98 8.98 4.2K
10:19 8.98 8.98 8.98 8.98 0.7K
10:20 8.97 9.00 8.97 8.99 9.2K
10:21 9.00 9.00 9.00 8.99 6.1K
10:23 9.00 9.00 9.00 9.00 2.1K
10:24 9.00 9.00 9.00 9.00 6.5K
10:25 9.01 9.01 9.00 8.99 1.0K
10:26 9.01 9.01 9.00 9.01 4.7K
10:27 9.00 9.00 9.00 8.99 0.9K
10:28 9.00 9.00 9.00 8.99 0.8K
10:29 8.99 8.99 8.99 8.99 1.7K
10:32 8.98 8.98 8.98 8.98 0.1K
10:33 8.98 8.98 8.97 8.97 3.8K
10:34 8.98 8.98 8.97 8.97 3.5K
10:36 8.98 8.98 8.98 8.98 2.7K
10:37 8.98 8.99 8.98 8.99 1.7K
10:38 8.99 8.99 8.99 8.99 5.6K
10:40 9.01 9.01 9.01 9.01 0.8K
10:41 9.01 9.02 9.01 9.02 1.6K
10:42 9.02 9.02 9.02 9.02 0.2K
10:43 9.02 9.02 9.01 9.01 3.1K
10:44 9.01 9.01 9.01 9.01 1.0K
10:45 9.01 9.01 9.00 9.00 0.7K
10:47 9.02 9.02 9.02 9.02 2.0K
10:49 9.02 9.02 9.02 9.02 0.9K
10:52 9.02 9.02 9.02 9.02 0.2K
10:53 9.02 9.02 9.01 9.01 2.3K
10:54 9.01 9.01 9.01 9.01 0.4K
10:57 9.01 9.02 9.01 9.02 2.6K
10:58 9.03 9.03 9.03 9.03 1.2K
10:59 9.04 9.04 9.03 9.03 3.4K
11:02 9.03 9.03 9.03 9.03 0.9K
11:03 9.03 9.03 9.03 9.03 2.5K
11:04 9.03 9.03 9.03 9.03 2.0K
11:05 9.04 9.04 9.04 9.04 1.1K
11:06 9.04 9.04 9.04 9.04 0.6K
11:07 9.04 9.04 9.04 9.04 1.0K
11:09 9.03 9.03 9.03 9.03 4.9K
11:11 9.03 9.03 9.03 9.03 2.1K
11:12 9.03 9.03 9.03 9.03 1.5K
11:13 9.04 9.05 9.04 9.05 0.8K
11:14 9.05 9.05 9.05 9.05 1.6K
11:15 9.05 9.05 9.05 9.05 0.7K
11:16 9.05 9.06 9.05 9.06 0.8K
11:17 9.07 9.07 9.07 9.07 14.7K
11:18 9.08 9.10 9.08 9.10 23.9K
11:19 9.11 9.11 9.11 9.11 3.8K
11:20 9.11 9.11 9.10 9.11 3.2K
11:21 9.11 9.11 9.11 9.11 0.8K
11:22 9.11 9.11 9.11 9.11 0.7K
11:23 9.11 9.11 9.11 9.11 0.1K
11:24 9.11 9.11 9.11 9.11 0.5K
11:25 9.11 9.11 9.10 9.11 1.1K
11:26 9.11 9.11 9.11 9.11 0.1K
11:27 9.11 9.11 9.11 9.11 2.4K
11:28 9.12 9.12 9.11 9.11 8.2K
11:29 9.10 9.11 9.10 9.11 2.5K
11:30 9.11 9.11 9.11 9.11 0.1K
11:31 9.10 9.10 9.10 9.10 4.7K
11:34 9.10 9.10 9.10 9.10 0.2K
11:35 9.10 9.10 9.10 9.10 2.3K
11:36 9.10 9.11 9.10 9.11 1.0K
11:37 9.11 9.11 9.11 9.11 0.4K
11:38 9.11 9.11 9.09 9.09 3.8K
11:39 9.09 9.10 9.09 9.10 2.0K
11:40 9.10 9.10 9.10 9.10 0.4K
11:41 9.10 9.10 9.10 9.10 0.3K
11:42 9.10 9.10 9.10 9.10 0.5K
11:43 9.10 9.10 9.10 9.10 0.1K
11:44 9.10 9.10 9.10 9.10 1.3K
11:46 9.09 9.09 9.09 9.09 2.9K
11:47 9.08 9.08 9.08 9.08 2.2K
11:48 9.09 9.09 9.09 9.09 7.5K
11:49 9.10 9.10 9.10 9.10 11.7K
11:50 9.10 9.10 9.10 9.10 0.4K
11:52 9.11 9.11 9.11 9.11 0.1K
11:53 9.11 9.11 9.11 9.11 1.9K
11:54 9.11 9.11 9.11 9.11 6.0K
11:55 9.11 9.11 9.11 9.11 0.4K
11:56 9.11 9.11 9.11 9.11 0.2K
11:57 9.11 9.11 9.11 9.11 1.2K
11:59 9.11 9.11 9.11 9.11 1.5K
12:00 9.11 9.11 9.11 9.11 5.9K
12:02 9.09 9.09 9.09 9.09 8.8K
12:03 9.09 9.09 9.09 9.09 0.4K
12:04 9.09 9.09 9.09 9.09 0.4K
12:05 9.09 9.09 9.08 9.09 5.6K
12:06 9.09 9.09 9.09 9.09 0.3K
12:08 9.09 9.09 9.09 9.09 4.0K
12:09 9.09 9.09 9.09 9.09 1.2K
12:10 9.09 9.09 9.09 9.09 1.1K
12:11 9.08 9.09 9.08 9.09 0.5K
12:13 9.09 9.09 9.09 9.09 0.1K
12:14 9.09 9.09 9.09 9.09 1.0K
12:15 9.09 9.09 9.09 9.09 0.5K
12:17 9.09 9.09 9.09 9.09 1.9K
12:18 9.09 9.09 9.09 9.09 0.5K
12:19 9.09 9.09 9.09 9.09 1.9K
12:20 9.10 9.10 9.10 9.10 0.3K
12:21 9.11 9.11 9.11 9.11 14.6K
12:22 9.11 9.11 9.10 9.10 8.5K
12:24 9.09 9.09 9.09 9.09 1.7K
12:25 9.09 9.09 9.09 9.09 1.8K
12:28 9.09 9.09 9.09 9.09 3.3K
12:30 9.09 9.09 9.09 9.09 0.2K
12:32 9.08 9.08 9.07 9.07 4.3K
12:33 9.07 9.07 9.07 9.07 0.3K
12:34 9.08 9.09 9.08 9.09 3.8K
12:36 9.10 9.10 9.10 9.10 2.3K
12:38 9.09 9.09 9.09 9.09 0.2K
12:39 9.10 9.10 9.09 9.09 5.3K
12:40 9.09 9.09 9.09 9.09 0.5K
12:43 9.09 9.09 9.09 9.09 1.6K
12:44 9.09 9.09 9.09 9.09 0.2K
12:45 9.09 9.09 9.09 9.09 1.1K
12:46 9.09 9.09 9.09 9.09 1.8K
12:47 9.10 9.10 9.10 9.10 2.8K
12:50 9.10 9.10 9.10 9.10 0.7K
12:51 9.10 9.10 9.09 9.09 1.0K
12:52 9.09 9.09 9.09 9.09 2.6K
12:53 9.08 9.08 9.08 9.08 0.5K
12:55 9.09 9.09 9.09 9.09 5.5K
12:56 9.09 9.09 9.09 9.09 0.3K
12:57 9.09 9.10 9.09 9.10 2.9K
12:58 9.10 9.10 9.10 9.10 0.3K
12:59 9.10 9.10 9.10 9.10 0.8K
13:00 9.11 9.11 9.11 9.11 26.5K
13:01 9.11 9.11 9.11 9.11 1.6K
13:03 9.11 9.11 9.10 9.10 3.8K
13:05 9.10 9.10 9.10 9.10 0.3K
13:08 9.09 9.09 9.08 9.08 4.0K
13:10 9.08 9.09 9.08 9.09 1.9K
13:13 9.09 9.09 9.09 9.09 0.1K
13:14 9.09 9.09 9.08 9.08 5.2K
13:15 9.09 9.09 9.09 9.09 0.9K
13:16 9.09 9.10 9.09 9.10 7.0K
13:18 9.10 9.10 9.10 9.10 0.1K
13:19 9.09 9.09 9.08 9.08 7.4K
13:22 9.10 9.11 9.10 9.11 4.8K
13:24 9.11 9.11 9.11 9.11 0.2K
13:25 9.10 9.10 9.10 9.10 3.7K
13:28 9.10 9.10 9.10 9.10 0.3K
13:29 9.10 9.10 9.10 9.10 0.2K
13:30 9.10 9.10 9.10 9.10 2.9K
13:31 9.10 9.10 9.10 9.10 0.7K
13:32 9.11 9.11 9.10 9.10 9.1K
13:33 9.10 9.10 9.10 9.10 0.8K
13:34 9.10 9.10 9.10 9.10 0.4K
13:36 9.09 9.09 9.09 9.09 1.7K
13:39 9.08 9.08 9.08 9.08 4.3K
13:40 9.08 9.08 9.08 9.07 0.8K
13:41 9.08 9.08 9.08 9.08 4.1K
13:42 9.08 9.09 9.08 9.09 3.0K
13:44 9.09 9.09 9.09 9.09 0.2K
13:45 9.09 9.09 9.09 9.09 1.1K
13:46 9.09 9.09 9.09 9.09 0.4K
13:47 9.09 9.09 9.09 9.08 0.3K
13:48 9.08 9.09 9.08 9.09 1.4K
13:49 9.09 9.09 9.09 9.09 1.4K
13:52 9.09 9.09 9.09 9.09 0.7K
13:53 9.09 9.09 9.09 9.09 0.3K
13:54 9.09 9.09 9.08 9.07 3.9K
13:55 9.08 9.08 9.08 9.07 0.8K
13:56 9.08 9.09 9.08 9.09 3.5K
13:57 9.09 9.09 9.09 9.09 3.6K
13:59 9.09 9.09 9.09 9.09 0.2K
14:00 9.09 9.09 9.09 9.09 2.3K
14:01 9.09 9.09 9.09 9.09 0.4K
14:02 9.09 9.09 9.09 9.09 0.2K
14:03 9.09 9.09 9.09 9.09 6.0K
14:05 9.10 9.10 9.09 9.09 7.5K
14:06 9.09 9.10 9.09 9.10 5.3K
14:08 9.10 9.10 9.10 9.10 26.3K
14:09 9.10 9.10 9.09 9.09 5.7K
14:10 9.10 9.10 9.09 9.09 3.5K
14:11 9.10 9.10 9.09 9.09 5.5K
14:12 9.09 9.09 9.09 9.09 1.5K
14:15 9.10 9.10 9.10 9.10 0.1K
14:16 9.10 9.10 9.10 9.10 0.3K
14:17 9.10 9.10 9.08 9.08 7.9K
14:18 9.09 9.09 9.08 9.08 4.6K
14:21 9.09 9.09 9.09 9.09 0.4K
14:22 9.08 9.08 9.08 9.08 8.0K
14:24 9.08 9.09 9.08 9.09 10.9K
14:26 9.09 9.09 9.09 9.09 0.3K
14:27 9.09 9.09 9.08 9.07 4.6K
14:28 9.08 9.08 9.08 9.07 1.1K
14:30 9.08 9.08 9.08 9.07 2.7K
14:32 9.08 9.08 9.08 9.07 1.4K
14:33 9.08 9.08 9.08 9.08 0.7K
14:34 9.08 9.08 9.08 9.07 7.3K
14:35 9.09 9.10 9.09 9.10 5.0K
14:37 9.09 9.09 9.09 9.09 4.3K
14:38 9.09 9.10 9.09 9.10 3.6K
14:39 9.10 9.10 9.10 9.10 0.8K
14:40 9.10 9.10 9.10 9.10 3.3K
14:41 9.10 9.10 9.10 9.10 0.8K
14:42 9.10 9.10 9.10 9.10 1.4K
14:43 9.10 9.10 9.10 9.10 2.0K
14:44 9.10 9.10 9.10 9.10 0.9K
14:45 9.10 9.12 9.10 9.12 50.1K
14:46 9.12 9.12 9.11 9.12 2.3K
14:47 9.12 9.12 9.12 9.12 1.9K
14:48 9.12 9.12 9.12 9.12 4.4K
14:49 9.12 9.12 9.10 9.10 20.3K
14:50 9.11 9.11 9.11 9.11 0.1K
14:51 9.11 9.11 9.11 9.11 5.3K
14:53 9.10 9.10 9.10 9.10 12.6K
14:55 9.11 9.11 9.11 9.11 1.2K
14:56 9.11 9.11 9.11 9.11 0.3K
14:57 9.11 9.11 9.11 9.11 0.5K
14:58 9.11 9.11 9.11 9.11 0.4K
14:59 9.11 9.11 9.11 9.11 2.2K
15:00 9.11 9.11 9.11 9.11 0.8K
15:01 9.11 9.11 9.11 9.11 0.1K
15:02 9.11 9.11 9.11 9.11 0.5K
15:03 9.11 9.11 9.11 9.11 0.8K
15:04 9.11 9.11 9.11 9.11 15.3K
15:05 9.11 9.11 9.10 9.11 5.7K
15:06 9.10 9.11 9.10 9.11 6.7K
15:08 9.11 9.11 9.11 9.11 0.9K
15:09 9.11 9.11 9.11 9.11 1.5K
15:10 9.11 9.11 9.11 9.11 4.4K
15:12 9.11 9.11 9.11 9.11 7.7K
15:13 9.11 9.11 9.11 9.11 0.7K
15:14 9.11 9.11 9.11 9.11 1.8K
15:15 9.11 9.12 9.11 9.12 18.3K
15:16 9.11 9.11 9.10 9.10 57.1K
15:17 9.10 9.10 9.10 9.10 67.6K
15:18 9.10 9.10 9.10 9.10 0.6K
15:19 9.10 9.10 9.10 9.10 5.8K
15:20 9.10 9.13 9.10 9.13 31.1K
15:21 9.13 9.13 9.13 9.13 3.3K
15:22 9.13 9.13 9.13 9.13 3.4K
15:23 9.12 9.12 9.12 9.12 38.6K
15:24 9.12 9.12 9.12 9.12 1.4K
15:25 9.11 9.11 9.11 9.11 1.5K
15:26 9.13 9.13 9.13 9.13 6.0K
15:27 9.13 9.13 9.13 9.13 1.5K
15:28 9.13 9.13 9.13 9.13 1.6K
15:29 9.13 9.13 9.13 9.13 1.0K
15:30 9.13 9.13 9.13 9.13 1.0K
15:31 9.13 9.13 9.13 9.13 2.2K
15:32 9.13 9.15 9.13 9.15 21.2K
15:33 9.15 9.15 9.14 9.14 11.5K
15:34 9.15 9.15 9.15 9.15 1.3K
15:35 9.14 9.15 9.14 9.15 0.4K
15:36 9.15 9.15 9.14 9.14 10.3K
15:37 9.14 9.15 9.14 9.15 0.8K
15:38 9.14 9.14 9.14 9.14 2.4K
15:39 9.15 9.15 9.15 9.15 0.4K
15:40 9.15 9.15 9.15 9.15 1.3K
15:41 9.14 9.14 9.13 9.14 8.5K
15:42 9.13 9.14 9.13 9.14 23.8K
15:44 9.14 9.14 9.14 9.14 0.2K
15:45 9.14 9.16 9.14 9.15 27.5K
15:47 9.16 9.16 9.16 9.16 4.0K
15:48 9.15 9.15 9.14 9.14 6.9K
15:49 9.15 9.15 9.15 9.15 2.9K
15:50 9.15 9.15 9.15 9.15 10.3K
15:51 9.15 9.15 9.15 9.15 6.8K
15:52 9.14 9.14 9.14 9.14 13.9K
15:53 9.15 9.15 9.15 9.15 29.2K
15:54 9.15 9.15 9.15 9.15 60.7K
15:55 9.14 9.14 9.13 9.14 10.8K
15:56 9.14 9.14 9.13 9.13 14.4K
15:57 9.13 9.13 9.12 9.12 16.4K
15:58 9.13 9.14 9.12 9.14 42.8K
15:59 9.14 9.14 9.13 9.14 124.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-30 9.30 9.32 9.12 9.23 1.1M
2025-09-29 9.25 9.29 9.16 9.28 1.1M
2025-09-26 8.99 9.16 8.96 9.14 1.6M
2025-09-25 9.14 9.21 8.96 8.99 1.3M
2025-09-24 9.40 9.46 9.11 9.19 1.7M
2025-09-23 9.15 9.48 9.12 9.47 2.8M
2025-09-22 8.73 9.04 8.68 9.00 3.3M
2025-09-19 8.90 8.93 8.74 8.79 1.5M
2025-09-18 9.03 9.07 8.85 8.90 2.3M
2025-09-17 8.95 9.28 8.93 9.09 2.5M
2025-09-16 8.95 9.05 8.84 8.95 3.0M
2025-09-15 9.00 9.10 8.91 8.95 1.3M
2025-09-12 8.95 9.08 8.91 8.91 1.0M
2025-09-11 8.88 9.06 8.87 8.98 1.8M
2025-09-10 8.80 8.84 8.73 8.80 2.0M
2025-09-09 8.76 8.79 8.68 8.76 2.9M
2025-09-08 8.74 8.79 8.57 8.76 1.9M
2025-09-05 8.62 8.79 8.54 8.77 2.0M
2025-09-04 8.42 8.46 8.17 8.44 1.7M
2025-09-03 8.37 8.47 8.29 8.45 1.0M
2025-09-02 8.40 8.50 8.30 8.36 2.1M
2025-08-29 8.58 8.68 8.52 8.59 1.7M
2025-08-28 8.43 8.71 8.42 8.61 2.2M
2025-08-27 8.15 8.40 8.13 8.39 3.4M
2025-08-26 8.24 8.37 8.11 8.21 2.1M
2025-08-25 8.10 8.29 8.02 8.26 2.4M
2025-08-22 7.86 8.13 7.77 8.08 1.5M
2025-08-21 7.84 7.91 7.74 7.77 1.8M
2025-08-20 7.59 7.79 7.47 7.76 2.7M
2025-08-19 7.86 7.94 7.57 7.59 2.8M
2025-08-18 8.07 8.20 8.04 8.20 1.9M
2025-08-15 8.23 8.33 7.99 8.06 2.0M
2025-08-14 8.12 8.37 8.01 8.17 3.5M
2025-08-13 8.20 8.30 8.08 8.18 11.9M
2025-08-12 7.89 8.25 7.88 8.22 4.6M
2025-08-11 7.77 7.81 7.67 7.76 1.5M
2025-08-08 7.71 7.87 7.68 7.78 2.3M
2025-08-07 7.56 7.88 7.55 7.72 3.6M
2025-08-06 7.35 7.51 7.02 7.46 7.0M
2025-08-05 6.53 6.62 6.43 6.53 1.8M
2025-08-04 6.54 6.62 6.45 6.52 1.0M
2025-08-01 6.64 6.68 6.48 6.49 2.5M
2025-07-31 6.71 6.73 6.53 6.54 1.0M
2025-07-30 6.61 6.76 6.54 6.70 1.6M
2025-07-29 6.54 6.73 6.51 6.64 1.5M
2025-07-28 6.61 6.63 6.40 6.54 2.3M
2025-07-25 6.76 6.80 6.61 6.70 2.1M
2025-07-24 6.77 6.77 6.67 6.73 1.3M
2025-07-23 6.72 6.92 6.68 6.84 1.7M
2025-07-22 6.80 6.89 6.68 6.71 2.2M
2025-07-21 6.91 7.00 6.80 6.83 3.4M
2025-07-18 7.30 7.37 6.84 6.91 2.5M
2025-07-17 7.12 7.32 7.10 7.30 1.8M
2025-07-16 6.91 7.17 6.90 7.15 1.9M
2025-07-15 6.83 7.06 6.81 7.05 2.3M
2025-07-14 6.81 6.83 6.72 6.78 1.3M
2025-07-11 6.89 7.00 6.84 6.85 2.1M
2025-07-10 6.80 6.96 6.77 6.94 2.2M
2025-07-09 7.11 7.18 7.00 7.05 2.2M
2025-07-08 6.97 7.09 6.90 7.06 2.3M
2025-07-07 7.00 7.03 6.84 6.97 2.4M
2025-07-03 6.98 7.06 6.91 7.05 2.1M
2025-07-02 7.02 7.03 6.86 6.93 3.3M
2025-07-01 7.42 7.48 7.13 7.15 3.0M
2025-06-30 7.33 7.46 7.27 7.43 2.2M
2025-06-27 7.48 7.55 7.28 7.35 2.3M
2025-06-26 7.42 7.52 7.33 7.47 1.5M
2025-06-25 7.52 7.54 7.30 7.32 1.5M
2025-06-24 7.54 7.76 7.54 7.54 2.7M
2025-06-23 7.53 7.57 7.35 7.48 3.1M
2025-06-20 7.60 7.60 7.41 7.42 3.9M
2025-06-18 7.49 7.60 7.46 7.56 1.6M
2025-06-17 7.45 7.58 7.43 7.47 1.9M
2025-06-16 7.15 7.52 7.15 7.51 2.1M
2025-06-13 7.11 7.16 6.99 7.06 0.8M
2025-06-12 7.26 7.30 7.06 7.12 1.4M
2025-06-11 6.82 7.25 6.80 7.25 3.6M
2025-06-10 6.83 6.95 6.78 6.85 1.4M
2025-06-09 6.95 6.95 6.73 6.80 1.4M
2025-06-06 7.04 7.05 6.85 6.97 0.9M
2025-06-05 6.94 7.20 6.94 7.05 2.2M
2025-06-04 6.99 7.09 6.86 6.91 1.6M
2025-06-03 6.99 6.99 6.85 6.93 1.4M
2025-06-02 7.16 7.18 6.89 6.99 1.9M
2025-05-30 7.18 7.18 6.95 7.12 3.2M
2025-05-29 7.35 7.38 7.20 7.23 2.3M
2025-05-28 7.14 7.27 7.12 7.24 1.6M
2025-05-27 7.20 7.26 7.07 7.14 1.4M
2025-05-23 6.92 7.19 6.78 7.17 1.5M
2025-05-22 6.99 7.27 6.97 7.11 2.1M
2025-05-21 7.00 7.09 6.97 6.97 2.1M
2025-05-20 6.95 7.07 6.87 7.00 2.5M
2025-05-19 6.70 7.04 6.69 6.97 2.0M
2025-05-16 6.87 6.87 6.69 6.75 1.8M
2025-05-15 7.10 7.17 6.87 6.89 2.3M
2025-05-14 7.15 7.18 6.95 7.07 2.3M
2025-05-13 6.84 7.09 6.76 7.08 4.0M
2025-05-12 6.84 6.96 6.68 6.73 4.2M
2025-05-09 7.01 7.17 6.94 7.11 4.4M
2025-05-08 6.85 7.20 6.84 7.03 7.2M
2025-05-07 6.70 6.77 6.62 6.75 4.8M
2025-05-06 6.62 6.83 6.60 6.73 2.7M
2025-05-05 6.58 6.67 6.56 6.64 1.9M
2025-05-02 6.68 6.75 6.53 6.56 1.2M
2025-05-01 6.43 6.65 6.43 6.49 0.7M
2025-04-30 6.40 6.64 6.34 6.62 1.8M
2025-04-29 6.65 6.69 6.53 6.56 1.2M
2025-04-28 6.58 6.65 6.49 6.59 1.5M
2025-04-25 6.70 6.70 6.53 6.67 2.2M
2025-04-24 6.37 6.70 6.28 6.68 3.0M
2025-04-23 6.22 6.38 6.13 6.31 1.9M
2025-04-22 5.76 6.06 5.76 6.04 1.5M
2025-04-21 5.79 5.86 5.62 5.69 0.6M
2025-04-17 5.64 5.82 5.64 5.77 1.9M
2025-04-16 5.57 5.70 5.55 5.64 2.1M
2025-04-15 5.61 5.67 5.51 5.58 1.0M
2025-04-14 5.48 5.61 5.47 5.57 1.3M
2025-04-11 5.07 5.41 5.04 5.40 3.1M
2025-04-10 5.22 5.23 4.94 5.06 2.4M
2025-04-09 4.99 5.33 4.86 5.28 2.9M
2025-04-08 5.30 5.31 4.98 5.04 3.6M
2025-04-07 5.18 5.46 5.04 5.10 3.2M
2025-04-04 5.29 5.46 5.15 5.44 3.2M
2025-04-03 5.54 5.73 5.54 5.66 3.1M
2025-04-02 5.48 5.58 5.44 5.52 1.2M
2025-04-01 5.51 5.59 5.44 5.52 1.5M
2025-03-31 5.54 5.59 5.36 5.48 2.6M
2025-03-28 5.70 5.84 5.65 5.65 2.8M
2025-03-27 5.67 5.83 5.65 5.75 1.4M
2025-03-26 5.68 5.74 5.61 5.68 1.1M
2025-03-25 5.64 5.84 5.62 5.63 1.4M
2025-03-24 5.76 5.76 5.52 5.61 2.1M
2025-03-21 5.79 5.81 5.66 5.78 1.5M
2025-03-20 5.88 5.93 5.82 5.86 2.3M
2025-03-19 5.81 5.98 5.77 5.90 2.4M
2025-03-18 6.03 6.03 5.79 5.79 1.5M
2025-03-17 5.90 6.08 5.82 6.01 3.5M
2025-03-14 5.66 5.92 5.64 5.91 2.3M
2025-03-13 5.47 5.67 5.43 5.55 2.0M
2025-03-12 5.23 5.48 5.19 5.46 3.0M
2025-03-11 5.23 5.29 5.07 5.16 1.7M
2025-03-10 5.41 5.44 5.19 5.24 1.7M
2025-03-07 5.43 5.55 5.36 5.52 2.1M
2025-03-06 5.44 5.54 5.37 5.43 1.3M
2025-03-05 5.18 5.51 5.16 5.47 3.1M
2025-03-04 4.95 5.20 4.90 5.13 1.8M
2025-03-03 5.41 5.48 5.02 5.06 2.2M
2025-02-28 5.24 5.39 5.15 5.36 32.7M
2025-02-27 5.50 5.54 5.31 5.31 2.9M
2025-02-26 5.36 5.47 5.29 5.29 2.6M
2025-02-25 5.14 5.38 5.14 5.34 2.7M
2025-02-24 5.25 5.31 5.12 5.14 3.7M
2025-02-21 5.37 5.39 5.14 5.21 3.0M
2025-02-20 5.36 5.41 5.29 5.40 1.6M
2025-02-19 5.47 5.48 5.32 5.35 1.8M
2025-02-18 5.47 5.63 5.43 5.52 2.2M
2025-02-14 5.42 5.57 5.35 5.47 2.9M
2025-02-13 5.30 5.39 5.24 5.37 1.5M
2025-02-12 5.16 5.31 5.05 5.27 4.3M
2025-02-11 5.56 5.61 5.24 5.25 2.9M
2025-02-10 5.38 5.56 5.34 5.51 2.3M
2025-02-07 5.53 5.53 5.25 5.32 3.3M
2025-02-06 5.28 5.58 5.23 5.56 3.5M
2025-02-05 5.19 5.35 5.11 5.28 1.9M
2025-02-04 5.18 5.32 5.15 5.24 2.1M
2025-02-03 5.10 5.26 5.06 5.23 2.0M
2025-01-31 5.30 5.34 5.21 5.23 1.5M
2025-01-30 5.09 5.37 5.09 5.26 2.0M
2025-01-29 5.06 5.13 5.04 5.06 1.4M
2025-01-28 4.96 5.11 4.89 5.09 2.3M
2025-01-27 5.00 5.01 4.88 4.97 1.3M
2025-01-24 4.99 5.07 4.94 4.97 1.3M
2025-01-23 5.04 5.13 4.88 4.94 1.7M
2025-01-22 4.83 5.00 4.80 4.97 2.8M
2025-01-21 4.81 4.82 4.67 4.75 1.6M
2025-01-17 4.70 4.84 4.67 4.73 3.1M
2025-01-16 4.60 4.67 4.56 4.65 1.6M
2025-01-15 4.54 4.62 4.50 4.56 2.9M
2025-01-14 4.36 4.41 4.33 4.34 1.3M
2025-01-13 4.29 4.44 4.27 4.33 1.7M
2025-01-10 4.32 4.33 4.20 4.26 1.5M
2025-01-08 4.34 4.35 4.21 4.25 1.3M
2025-01-07 4.38 4.48 4.37 4.39 2.1M
2025-01-06 4.14 4.25 4.12 4.22 1.9M
2025-01-03 4.13 4.14 4.00 4.00 1.3M
2025-01-02 4.15 4.18 4.05 4.11 2.0M