SSAB AB (SSABa)

SSABa
🏛️ Suède →
60.38
Dernière Mise à Jour: 2025-10-02
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:00 54.46 54.88 54.46 54.72 24.7K
09:01 54.86 55.00 54.86 54.94 13.3K
09:02 55.02 55.30 55.02 55.30 17.4K
09:03 55.30 55.34 55.24 55.24 10.6K
09:04 55.28 55.38 55.28 55.38 4.6K
09:05 55.40 55.40 55.32 55.32 4.0K
09:06 55.46 55.50 55.42 55.42 8.3K
09:07 55.34 55.44 55.34 55.44 2.5K
09:08 55.42 55.48 55.38 55.48 15.8K
09:09 55.50 55.56 55.48 55.48 14.9K
09:10 55.46 55.46 55.36 55.36 0.7K
09:11 55.44 55.44 55.34 55.36 0.8K
09:13 55.30 55.30 55.30 55.30 0.0K
09:14 55.30 55.30 55.30 55.30 0.1K
09:15 55.32 55.32 55.30 55.30 0.5K
09:16 55.30 55.30 55.30 55.30 0.5K
09:17 55.30 55.30 55.30 55.30 0.8K
09:19 55.36 55.36 55.34 55.34 0.8K
09:21 55.40 55.40 55.40 55.40 0.1K
09:22 55.40 55.42 55.40 55.42 0.7K
09:23 55.44 55.54 55.40 55.54 27.8K
09:24 55.50 55.50 55.50 55.50 0.9K
09:25 55.50 55.52 55.50 55.52 1.1K
09:26 55.54 55.54 55.54 55.54 0.2K
09:27 55.54 55.54 55.54 55.54 0.4K
09:28 55.52 55.52 55.46 55.48 2.0K
09:30 55.48 55.52 55.46 55.46 1.3K
09:31 55.46 55.46 55.46 55.46 0.4K
09:32 55.50 55.54 55.48 55.48 1.4K
09:33 55.52 55.52 55.52 55.52 0.2K
09:34 55.56 55.56 55.50 55.50 13.0K
09:35 55.48 55.54 55.48 55.54 0.6K
09:36 55.46 55.46 55.42 55.42 0.1K
09:37 55.40 55.42 55.40 55.42 3.8K
09:38 55.52 55.52 55.52 55.52 0.1K
09:39 55.54 55.60 55.54 55.60 3.0K
09:40 55.64 55.68 55.64 55.66 3.1K
09:41 55.64 55.66 55.60 55.66 1.2K
09:42 55.66 55.66 55.66 55.66 0.2K
09:43 55.66 55.66 55.52 55.58 2.6K
09:44 55.52 55.56 55.52 55.56 0.0K
09:45 55.54 55.54 55.48 55.48 0.5K
09:47 55.42 55.42 55.42 55.42 0.6K
09:48 55.40 55.40 55.36 55.36 1.0K
09:49 55.42 55.42 55.42 55.42 0.8K
09:50 55.44 55.46 55.44 55.46 0.3K
09:51 55.42 55.42 55.42 55.42 0.7K
09:52 55.40 55.40 55.40 55.40 0.1K
09:53 55.36 55.36 55.36 55.36 0.7K
09:54 55.34 55.34 55.30 55.30 8.2K
09:55 55.28 55.28 55.28 55.28 0.5K
09:57 55.28 55.36 55.28 55.36 11.3K
09:58 55.32 55.32 55.32 55.32 0.8K
09:59 55.30 55.30 55.30 55.30 0.4K
10:03 55.30 55.30 55.30 55.30 0.0K
10:04 55.28 55.28 55.28 55.28 1.1K
10:06 55.30 55.30 55.30 55.30 0.7K
10:09 55.24 55.24 55.24 55.24 0.6K
10:11 55.30 55.30 55.30 55.30 0.4K
10:14 55.32 55.34 55.32 55.32 0.5K
10:15 55.34 55.34 55.34 55.34 0.4K
10:16 55.34 55.34 55.34 55.34 0.4K
10:17 55.30 55.30 55.30 55.30 0.3K
10:19 55.36 55.44 55.36 55.44 1.5K
10:20 55.40 55.46 55.40 55.40 1.4K
10:21 55.40 55.40 55.40 55.40 0.2K
10:22 55.38 55.38 55.38 55.38 1.4K
10:23 55.42 55.42 55.42 55.42 1.1K
10:24 55.42 55.42 55.42 55.42 0.3K
10:25 55.38 55.38 55.36 55.36 0.8K
10:26 55.32 55.32 55.32 55.32 0.1K
10:27 55.28 55.30 55.22 55.22 22.5K
10:32 55.16 55.18 55.14 55.16 0.8K
10:33 55.18 55.26 55.18 55.26 1.1K
10:35 55.22 55.22 55.22 55.22 0.3K
10:38 55.14 55.14 55.14 55.14 21.0K
10:39 55.16 55.16 55.14 55.14 0.5K
10:40 55.18 55.26 55.18 55.22 23.0K
10:41 55.20 55.32 55.20 55.32 62.5K
10:42 55.34 55.38 55.34 55.38 6.5K
10:43 55.40 55.44 55.38 55.44 26.7K
10:44 55.40 55.40 55.34 55.34 1.1K
10:45 55.30 55.40 55.30 55.40 20.0K
10:46 55.36 55.36 55.36 55.36 0.6K
10:47 55.36 55.36 55.36 55.36 0.0K
10:48 55.38 55.38 55.36 55.38 0.7K
10:49 55.38 55.40 55.38 55.40 0.3K
10:50 55.38 55.38 55.38 55.38 0.0K
10:51 55.38 55.42 55.38 55.42 2.4K
10:52 55.44 55.44 55.44 55.44 14.0K
10:53 55.50 55.56 55.50 55.56 14.2K
10:54 55.58 55.70 55.58 55.64 39.1K
10:55 55.62 55.66 55.60 55.60 27.1K
10:56 55.64 55.68 55.58 55.68 68.2K
10:57 55.62 55.64 55.56 55.60 54.1K
10:58 55.56 55.64 55.56 55.64 6.5K
11:00 55.58 55.58 55.54 55.54 0.7K
11:01 55.48 55.50 55.48 55.50 0.4K
11:02 55.56 55.56 55.46 55.46 48.5K
11:03 55.46 55.46 55.40 55.44 25.4K
11:04 55.54 55.62 55.46 55.62 74.4K
11:05 55.54 55.60 55.54 55.60 15.3K
11:07 55.56 55.60 55.56 55.60 27.2K
11:08 55.60 55.60 55.60 55.60 0.0K
11:10 55.58 55.60 55.52 55.56 52.5K
11:11 55.48 55.54 55.44 55.44 22.0K
11:12 55.44 55.48 55.40 55.44 37.6K
11:13 55.40 55.50 55.40 55.40 33.9K
11:14 55.28 55.30 55.28 55.30 51.7K
11:15 55.30 55.30 55.30 55.30 2.1K
11:16 55.28 55.28 55.28 55.28 1.1K
11:17 55.30 55.30 55.22 55.22 1.9K
11:19 55.26 55.26 55.26 55.26 0.9K
11:20 55.22 55.26 55.22 55.26 0.0K
11:21 55.30 55.30 55.30 55.30 6.9K
11:22 55.30 55.30 55.30 55.30 1.0K
11:23 55.30 55.30 55.30 55.30 2.8K
11:24 55.26 55.30 55.26 55.26 7.0K
11:25 55.20 55.20 55.16 55.16 21.9K
11:26 55.16 55.22 55.16 55.22 22.1K
11:27 55.14 55.20 55.14 55.20 16.6K
11:28 55.24 55.24 55.24 55.24 0.0K
11:29 55.18 55.18 55.12 55.16 17.8K
11:31 55.18 55.18 55.06 55.06 6.3K
11:34 55.18 55.18 55.18 55.18 0.2K
11:36 55.14 55.14 55.14 55.14 0.5K
11:37 55.10 55.12 55.08 55.08 7.0K
11:38 55.10 55.14 55.08 55.08 17.6K
11:39 55.08 55.08 55.08 55.08 2.0K
11:40 55.10 55.12 55.08 55.08 1.1K
11:41 55.06 55.06 55.06 55.06 0.6K
11:43 55.10 55.14 55.10 55.14 0.4K
11:44 55.12 55.14 55.08 55.08 1.8K
11:45 55.06 55.10 55.00 55.00 17.8K
11:46 55.02 55.10 55.02 55.10 1.6K
11:47 55.00 55.00 55.00 55.00 78.2K
11:48 54.98 55.00 54.98 55.00 1.6K
11:50 54.98 54.98 54.98 54.98 0.4K
11:51 54.96 55.00 54.94 54.94 4.6K
11:52 54.90 54.90 54.90 54.90 24.8K
11:54 54.90 54.90 54.86 54.88 2.2K
11:55 54.84 54.88 54.84 54.86 18.3K
11:56 54.88 54.88 54.88 54.88 0.8K
11:57 54.90 54.90 54.90 54.90 18.7K
11:58 54.90 54.90 54.86 54.86 9.2K
11:59 54.90 54.90 54.90 54.90 23.9K
12:00 54.90 54.90 54.90 54.90 31.0K
12:01 54.92 54.98 54.92 54.98 1.7K
12:02 55.00 55.00 55.00 55.00 0.2K
12:03 54.94 54.94 54.94 54.94 0.5K
12:04 54.92 54.92 54.84 54.84 2.8K
12:05 54.86 54.86 54.84 54.84 1.0K
12:07 54.86 54.86 54.86 54.86 1.4K
12:08 54.88 54.88 54.88 54.88 0.1K
12:09 54.88 54.90 54.88 54.90 0.7K
12:10 54.98 54.98 54.98 54.98 0.0K
12:13 55.00 55.00 55.00 55.00 3.3K
12:14 54.98 54.98 54.94 54.94 1.7K
12:15 54.92 54.92 54.92 54.92 1.5K
12:17 54.92 54.92 54.92 54.92 0.5K
12:19 54.90 54.92 54.90 54.92 0.8K
12:21 54.94 54.94 54.94 54.94 0.2K
12:22 54.88 54.88 54.88 54.88 0.0K
12:23 54.88 54.96 54.88 54.96 4.0K
12:26 54.94 54.96 54.94 54.96 0.9K
12:27 55.00 55.00 55.00 55.00 0.0K
12:29 55.00 55.00 55.00 55.00 0.6K
12:33 54.96 54.96 54.92 54.92 0.5K
12:34 54.92 54.92 54.92 54.92 2.1K
12:35 54.86 54.88 54.82 54.86 15.3K
12:36 54.80 54.80 54.80 54.80 0.0K
12:37 54.70 54.70 54.70 54.70 1.0K
12:40 54.70 54.70 54.70 54.70 0.0K
12:43 54.70 54.70 54.70 54.70 0.5K
12:44 54.72 54.72 54.72 54.72 0.0K
12:47 54.72 54.72 54.72 54.72 0.3K
12:49 54.78 54.78 54.78 54.78 0.0K
12:50 54.80 54.80 54.80 54.80 0.0K
12:51 54.78 54.78 54.78 54.78 0.5K
12:54 54.76 54.76 54.76 54.76 14.3K
12:56 54.76 54.76 54.76 54.76 1.6K
12:57 54.74 54.74 54.72 54.72 5.0K
13:03 54.84 54.84 54.84 54.84 0.5K
13:04 54.88 54.88 54.88 54.88 0.2K
13:06 54.86 54.86 54.80 54.80 4.0K
13:08 54.86 54.86 54.86 54.86 0.0K
13:09 54.80 54.80 54.80 54.80 1.3K
13:10 54.82 54.82 54.82 54.82 0.1K
13:12 54.78 54.78 54.78 54.78 0.2K
13:13 54.78 54.78 54.78 54.78 0.0K
13:20 54.84 54.86 54.84 54.86 6.0K
13:25 54.82 54.82 54.80 54.80 2.5K
13:27 54.80 54.80 54.80 54.80 0.2K
13:28 54.78 54.78 54.78 54.78 1.6K
13:33 54.90 54.90 54.90 54.90 0.5K
13:35 54.90 54.90 54.90 54.90 0.4K
13:36 54.96 54.96 54.96 54.96 1.0K
13:37 54.94 54.94 54.94 54.94 0.1K
13:39 54.96 54.96 54.96 54.96 0.0K
13:41 55.08 55.10 55.08 55.10 29.2K
13:42 55.14 55.14 55.14 55.14 15.4K
13:43 55.24 55.24 55.18 55.18 4.4K
13:44 55.16 55.16 55.16 55.16 10.7K
13:45 55.16 55.16 55.16 55.16 0.8K
13:46 55.12 55.12 55.12 55.12 2.2K
13:47 55.18 55.18 55.18 55.18 0.3K
13:48 55.18 55.18 55.18 55.18 0.6K
13:50 55.22 55.24 55.22 55.24 0.2K
13:51 55.24 55.24 55.24 55.24 0.6K
13:52 55.26 55.26 55.26 55.26 2.6K
13:53 55.24 55.24 55.24 55.24 0.2K
13:54 55.20 55.26 55.20 55.26 16.6K
13:55 55.24 55.24 55.22 55.22 2.3K
13:56 55.20 55.24 55.20 55.24 16.3K
13:57 55.26 55.26 55.20 55.20 5.6K
13:58 55.18 55.18 55.18 55.18 2.1K
14:00 55.16 55.16 55.16 55.16 0.0K
14:02 55.16 55.16 55.08 55.08 1.9K
14:03 55.10 55.10 55.10 55.10 0.0K
14:05 55.04 55.04 55.04 55.04 10.0K
14:07 55.06 55.06 55.02 55.02 9.4K
14:08 55.06 55.06 55.06 55.06 1.7K
14:09 55.12 55.12 55.12 55.12 0.1K
14:12 55.16 55.16 55.16 55.16 0.0K
14:13 55.10 55.10 55.08 55.08 15.9K
14:14 55.08 55.12 55.08 55.12 17.9K
14:15 55.14 55.14 55.14 55.14 0.5K
14:16 55.18 55.18 55.10 55.10 9.6K
14:17 55.12 55.12 55.10 55.10 19.5K
14:18 55.10 55.20 55.10 55.20 1.7K
14:19 55.30 55.30 55.30 55.30 0.0K
14:20 55.32 55.36 55.26 55.26 27.3K
14:21 55.38 55.40 55.30 55.34 50.3K
14:22 55.30 55.36 55.28 55.36 49.0K
14:23 55.28 55.34 55.24 55.34 33.6K
14:25 55.34 55.34 55.34 55.34 0.0K
14:26 55.26 55.26 55.18 55.20 5.5K
14:27 55.16 55.16 55.16 55.16 8.2K
14:28 55.22 55.22 55.16 55.16 14.4K
14:29 55.26 55.26 55.26 55.26 0.6K
14:30 55.18 55.18 55.18 55.18 0.1K
14:31 55.18 55.18 55.16 55.16 1.4K
14:32 55.16 55.16 55.16 55.16 1.3K
14:34 55.20 55.22 55.20 55.22 1.3K
14:35 55.22 55.22 55.12 55.18 15.4K
14:36 55.20 55.22 55.20 55.22 1.1K
14:39 55.34 55.34 55.30 55.30 0.3K
14:42 55.34 55.34 55.34 55.34 2.4K
14:43 55.38 55.38 55.38 55.38 1.1K
14:44 55.34 55.34 55.26 55.30 14.1K
14:45 55.26 55.30 55.26 55.30 0.2K
14:46 55.30 55.30 55.30 55.30 13.4K
14:47 55.36 55.38 55.30 55.38 15.4K
14:48 55.38 55.38 55.38 55.38 0.4K
14:49 55.28 55.28 55.26 55.26 9.9K
14:51 55.32 55.36 55.28 55.28 16.7K
14:52 55.32 55.40 55.32 55.40 2.7K
14:53 55.42 55.46 55.42 55.46 1.6K
14:54 55.48 55.50 55.48 55.50 0.2K
14:57 55.48 55.48 55.48 55.48 0.0K
14:58 55.48 55.56 55.48 55.56 8.0K
14:59 55.56 55.64 55.56 55.64 3.6K
15:00 55.68 55.68 55.62 55.62 0.6K
15:01 55.64 55.68 55.64 55.68 3.2K
15:03 55.74 55.74 55.74 55.74 0.5K
15:04 55.76 55.76 55.72 55.76 0.8K
15:05 55.72 55.72 55.58 55.58 11.0K
15:06 55.56 55.58 55.52 55.56 34.8K
15:07 55.54 55.54 55.54 55.54 0.1K
15:09 55.56 55.56 55.56 55.56 0.0K
15:11 55.52 55.52 55.48 55.48 1.3K
15:12 55.50 55.50 55.50 55.50 1.2K
15:14 55.48 55.48 55.48 55.48 0.1K
15:15 55.46 55.46 55.46 55.46 5.3K
15:16 55.44 55.44 55.44 55.44 0.7K
15:17 55.40 55.40 55.38 55.40 30.3K
15:18 55.46 55.46 55.46 55.46 1.4K
15:19 55.48 55.52 55.48 55.52 1.8K
15:21 55.60 55.60 55.58 55.58 1.7K
15:22 55.54 55.54 55.54 55.54 0.2K
15:23 55.52 55.52 55.52 55.52 0.9K
15:24 55.48 55.48 55.48 55.48 2.0K
15:26 55.50 55.50 55.36 55.36 18.1K
15:27 55.30 55.38 55.30 55.32 26.4K
15:29 55.48 55.48 55.48 55.48 0.0K
15:30 55.50 55.60 55.50 55.60 0.2K
15:31 55.60 55.64 55.60 55.64 1.5K
15:32 55.64 55.72 55.64 55.70 2.5K
15:33 55.66 55.66 55.66 55.66 1.0K
15:35 55.64 55.64 55.56 55.56 2.3K
15:36 55.56 55.56 55.56 55.56 1.4K
15:37 55.52 55.52 55.52 55.52 1.0K
15:38 55.46 55.46 55.44 55.44 15.2K
15:39 55.52 55.52 55.52 55.52 0.9K
15:40 55.52 55.52 55.52 55.52 0.0K
15:41 55.50 55.50 55.50 55.50 0.7K
15:43 55.50 55.54 55.50 55.54 1.9K
15:44 55.56 55.56 55.54 55.54 0.3K
15:45 55.54 55.54 55.46 55.52 14.4K
15:46 55.54 55.54 55.54 55.54 0.1K
15:49 55.58 55.58 55.48 55.48 3.9K
15:50 55.44 55.60 55.44 55.60 14.9K
15:51 55.62 55.64 55.62 55.64 20.7K
15:52 55.70 55.78 55.70 55.78 0.4K
15:53 55.72 55.74 55.72 55.74 5.7K
15:54 55.76 55.76 55.76 55.76 0.3K
15:55 55.80 55.80 55.74 55.74 3.2K
15:56 55.74 55.74 55.74 55.74 2.5K
15:57 55.70 55.70 55.58 55.64 23.8K
15:58 55.64 55.64 55.64 55.64 3.2K
15:59 55.56 55.56 55.56 55.56 18.0K
16:00 55.58 55.58 55.52 55.52 13.7K
16:01 55.50 55.50 55.50 55.50 0.8K
16:02 55.54 55.54 55.50 55.50 2.9K
16:03 55.50 55.50 55.40 55.46 18.6K
16:05 55.52 55.54 55.46 55.46 4.2K
16:06 55.38 55.40 55.38 55.40 13.4K
16:07 55.40 55.40 55.36 55.36 0.2K
16:08 55.42 55.44 55.42 55.44 0.1K
16:09 55.38 55.38 55.32 55.32 16.7K
16:11 55.40 55.40 55.40 55.40 0.9K
16:12 55.38 55.40 55.34 55.40 5.2K
16:13 55.34 55.34 55.30 55.30 13.7K
16:14 55.40 55.40 55.40 55.40 0.5K
16:15 55.36 55.36 55.34 55.34 4.4K
16:16 55.36 55.38 55.36 55.36 0.9K
16:17 55.34 55.34 55.34 55.34 0.2K
16:19 55.34 55.34 55.34 55.34 0.7K
16:20 55.32 55.32 55.32 55.32 0.7K
16:21 55.32 55.36 55.32 55.36 0.5K
16:22 55.32 55.32 55.32 55.32 0.4K
16:23 55.24 55.24 55.24 55.24 15.1K
16:24 55.32 55.32 55.32 55.32 0.9K
16:25 55.32 55.34 55.32 55.34 0.8K
16:26 55.32 55.32 55.32 55.32 1.4K
16:27 55.28 55.34 55.26 55.26 16.4K
16:29 55.36 55.36 55.36 55.36 1.2K
16:30 55.32 55.32 55.28 55.30 14.1K
16:33 55.36 55.36 55.36 55.36 0.1K
16:35 55.32 55.32 55.28 55.28 18.4K
16:37 55.26 55.26 55.26 55.26 0.3K
16:38 55.24 55.24 55.24 55.24 0.7K
16:39 55.22 55.22 55.18 55.18 14.8K
16:41 55.20 55.24 55.20 55.24 14.7K
16:42 55.20 55.20 55.20 55.20 0.8K
16:43 55.26 55.26 55.26 55.26 0.0K
16:44 55.30 55.30 55.26 55.26 0.6K
16:45 55.20 55.20 55.20 55.20 13.0K
16:47 55.26 55.26 55.26 55.26 0.0K
16:48 55.20 55.22 55.16 55.16 14.4K
16:50 55.16 55.20 55.16 55.20 13.8K
16:51 55.24 55.24 55.24 55.24 0.7K
16:52 55.26 55.26 55.26 55.26 0.1K
16:53 55.20 55.20 55.16 55.18 15.7K
16:54 55.26 55.26 55.26 55.26 0.4K
16:56 55.24 55.24 55.24 55.24 0.7K
16:57 55.22 55.22 55.16 55.16 14.4K
16:59 55.26 55.26 55.20 55.20 0.5K
17:00 55.16 55.16 55.16 55.16 6.3K
17:05 55.28 55.28 55.28 55.28 1.7K
17:06 55.24 55.28 55.22 55.22 35.1K
17:07 55.30 55.32 55.30 55.32 0.6K
17:08 55.34 55.34 55.34 55.34 0.1K
17:09 55.28 55.28 55.26 55.28 13.5K
17:10 55.26 55.26 55.26 55.26 0.8K
17:13 55.28 55.30 55.28 55.28 2.2K
17:14 55.28 55.28 55.24 55.24 15.6K
17:15 55.24 55.24 55.24 55.24 5.3K
17:16 55.24 55.28 55.24 55.28 1.7K
17:17 55.28 55.28 55.20 55.20 14.3K
17:18 55.26 55.26 55.26 55.26 0.2K
17:19 55.28 55.28 55.28 55.28 0.0K
17:20 55.28 55.30 55.24 55.24 16.9K
17:21 55.28 55.28 55.28 55.28 2.3K
17:22 55.34 55.34 55.24 55.24 14.8K
17:23 55.28 55.32 55.28 55.32 1.7K
17:24 55.34 55.34 55.34 55.34 0.8K
17:29 55.42 55.42 55.42 55.42 0.0K
17:30 55.42 55.42 55.42 55.42 644.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-10-02 61.26 61.78 59.84 60.38 2.3M
2025-10-01 56.26 62.74 55.94 61.28 5.1M
2025-09-30 56.66 56.72 55.52 56.26 1.0M
2025-09-29 56.06 56.78 55.28 56.78 1.5M
2025-09-26 54.36 55.80 54.36 55.42 3.3M
2025-09-25 55.22 55.50 54.08 54.10 1.0M
2025-09-24 55.92 55.92 55.02 55.16 1.0M
2025-09-23 54.82 56.50 54.82 55.80 0.9M
2025-09-22 54.46 55.26 54.38 54.82 0.9M
2025-09-19 54.90 55.52 53.84 54.42 1.2M
2025-09-18 54.98 55.38 54.50 54.84 1.0M
2025-09-17 54.88 55.26 54.50 55.20 1.1M
2025-09-16 54.80 55.52 54.44 54.88 0.7M
2025-09-15 54.30 55.00 54.12 54.76 0.5M
2025-09-12 54.98 55.74 54.12 54.30 0.6M
2025-09-11 54.48 54.82 54.14 54.54 0.5M
2025-09-10 54.08 54.90 53.74 54.42 0.6M
2025-09-09 54.28 54.96 53.88 53.88 0.4M
2025-09-08 54.44 55.08 53.78 54.32 0.6M
2025-09-05 54.08 55.22 54.04 54.58 0.8M
2025-09-04 53.16 53.86 52.84 53.68 0.4M
2025-09-03 54.00 54.82 53.00 53.08 1.2M
2025-09-02 54.64 54.64 53.68 53.92 0.8M
2025-09-01 55.12 55.64 54.52 54.70 0.3M
2025-08-29 55.64 56.18 54.94 55.04 0.7M
2025-08-28 56.02 56.96 55.54 55.66 0.7M
2025-08-27 56.80 57.04 55.80 55.80 0.7M
2025-08-26 57.00 57.30 56.30 56.90 1.1M
2025-08-25 56.72 57.34 56.32 57.12 0.7M
2025-08-22 56.02 56.82 55.52 56.82 0.8M
2025-08-21 57.08 57.10 55.90 55.90 0.8M
2025-08-20 57.68 57.68 56.76 57.02 0.7M
2025-08-19 56.24 57.80 56.08 57.68 0.6M
2025-08-18 56.74 56.82 55.80 56.24 0.6M
2025-08-15 57.00 57.46 56.62 56.68 0.4M
2025-08-14 56.70 56.86 56.24 56.66 0.6M
2025-08-13 57.52 57.78 56.50 56.98 0.4M
2025-08-12 56.64 57.64 56.64 57.50 0.4M
2025-08-11 57.54 57.96 56.40 56.40 0.5M
2025-08-08 56.46 57.62 56.44 57.54 0.5M
2025-08-07 55.12 57.34 55.12 56.52 0.8M
2025-08-06 55.30 55.90 54.60 55.12 0.8M
2025-08-05 55.64 56.06 55.18 55.18 0.5M
2025-08-04 56.22 56.74 55.14 55.44 0.8M
2025-08-01 56.38 57.10 56.00 56.16 0.8M
2025-07-31 57.82 57.88 56.26 56.60 0.9M
2025-07-30 58.14 58.54 57.46 58.54 0.8M
2025-07-29 58.14 58.14 58.14 58.14 0.4M
2025-07-28 59.50 59.74 58.12 58.40 0.7M
2025-07-25 57.94 58.72 57.18 58.62 1.4M
2025-07-24 59.20 60.00 57.34 57.88 1.7M
2025-07-23 58.74 61.82 57.64 59.20 4.0M
2025-07-22 65.24 65.24 63.86 65.02 1.0M
2025-07-21 62.10 65.62 62.10 65.04 2.0M
2025-07-18 63.10 63.10 60.72 61.66 1.6M
2025-07-17 61.48 63.16 61.42 63.14 1.2M
2025-07-16 61.34 61.40 60.52 60.96 0.7M
2025-07-15 61.64 62.26 61.28 61.54 0.5M
2025-07-14 61.66 62.16 61.18 61.58 0.4M
2025-07-11 62.00 62.14 61.66 61.90 0.3M
2025-07-10 60.76 62.50 60.64 62.02 1.0M
2025-07-09 59.50 60.68 58.94 60.20 0.7M
2025-07-08 58.46 59.30 57.96 59.30 1.3M
2025-07-07 57.18 58.66 56.90 58.46 1.2M
2025-07-04 57.40 57.48 57.02 57.38 0.9M
2025-07-03 59.24 59.40 57.52 57.74 0.8M
2025-07-02 56.80 59.84 56.66 59.18 2.1M
2025-07-01 56.72 56.72 55.72 56.18 1.2M
2025-06-30 56.70 57.28 56.14 56.84 0.9M
2025-06-27 56.30 56.78 56.24 56.70 0.7M
2025-06-26 55.78 55.90 54.92 55.84 0.6M
2025-06-25 56.06 56.70 55.36 55.62 0.4M
2025-06-24 58.00 58.24 55.70 55.92 0.9M
2025-06-23 55.26 57.22 55.26 57.02 1.0M
2025-06-19 57.14 57.24 55.26 55.40 1.0M
2025-06-18 57.22 57.64 56.94 57.44 1.0M
2025-06-17 57.30 57.40 56.28 57.22 0.7M
2025-06-16 58.14 58.82 57.24 57.60 0.7M
2025-06-13 57.60 58.88 57.48 57.86 0.9M
2025-06-12 58.28 58.92 57.66 58.82 0.8M
2025-06-11 59.98 60.30 58.44 58.78 1.5M
2025-06-10 59.12 60.12 58.76 60.12 0.9M
2025-06-09 60.70 60.74 58.68 59.12 1.3M
2025-06-05 61.10 61.12 60.12 60.70 1.2M
2025-06-04 61.00 62.14 60.54 60.72 0.9M
2025-06-03 61.64 61.64 60.28 60.80 1.8M
2025-06-02 57.50 62.06 57.50 61.86 3.1M
2025-05-30 58.80 58.94 57.70 57.78 4.6M
2025-05-28 59.40 59.70 58.98 59.26 0.6M
2025-05-27 59.34 59.46 58.64 59.46 0.8M
2025-05-26 58.54 59.40 58.50 59.26 1.4M
2025-05-23 58.12 58.78 55.96 57.60 1.5M
2025-05-22 59.00 59.40 57.44 57.56 0.8M
2025-05-21 59.56 59.62 58.52 59.16 0.6M
2025-05-20 59.00 59.70 57.78 59.64 1.6M
2025-05-19 59.02 59.74 58.18 58.96 1.3M
2025-05-16 60.00 60.00 58.64 59.00 1.0M
2025-05-15 60.00 60.02 58.60 59.78 0.7M
2025-05-14 60.22 61.28 60.00 60.36 0.7M
2025-05-13 60.68 61.44 60.08 60.18 1.0M
2025-05-12 60.64 62.26 60.24 60.78 1.0M
2025-05-09 60.46 60.72 58.50 59.16 1.0M
2025-05-08 61.54 61.60 59.72 60.50 1.0M
2025-05-07 61.90 62.36 60.98 61.50 0.8M
2025-05-06 62.32 62.56 60.86 61.90 0.8M
2025-05-05 63.90 63.90 62.34 62.50 0.5M
2025-05-02 61.82 63.80 61.54 63.28 1.4M
2025-04-30 61.06 61.16 59.00 61.00 1.6M
2025-04-29 61.50 64.12 61.14 63.18 1.7M
2025-04-28 60.40 61.76 60.20 60.76 1.1M
2025-04-25 60.46 61.20 59.60 60.10 0.6M
2025-04-24 59.52 60.26 58.56 59.88 0.8M
2025-04-23 58.84 60.46 58.52 59.40 1.1M
2025-04-22 58.02 59.02 57.74 58.60 0.8M
2025-04-17 58.40 58.76 57.48 58.04 0.3M
2025-04-16 58.18 58.42 56.84 58.34 0.8M
2025-04-15 59.28 59.96 58.54 58.84 1.3M
2025-04-14 58.00 59.58 57.18 58.98 1.1M
2025-04-11 55.70 56.40 53.88 55.94 0.9M
2025-04-10 61.50 61.56 55.16 55.18 2.6M
2025-04-09 52.66 54.22 51.72 53.20 1.5M
2025-04-08 54.52 56.18 53.38 54.94 1.6M
2025-04-07 50.44 54.84 50.34 52.56 2.6M
2025-04-04 57.50 58.24 53.82 55.40 2.0M
2025-04-03 61.88 63.18 58.70 58.94 1.6M
2025-04-02 63.40 64.24 63.08 63.94 0.7M
2025-04-01 62.80 64.40 62.32 64.18 1.4M
2025-03-31 63.24 63.36 61.72 62.00 1.2M
2025-03-28 64.90 65.58 63.48 63.62 1.2M
2025-03-27 66.42 66.58 64.62 65.70 1.0M
2025-03-26 69.06 69.14 66.64 67.00 0.8M
2025-03-25 69.58 69.92 68.28 68.78 0.9M
2025-03-24 71.64 72.70 69.52 69.70 1.8M
2025-03-21 70.50 71.96 69.60 70.82 1.6M
2025-03-20 71.76 72.06 70.18 71.24 0.9M
2025-03-19 72.74 73.10 71.58 72.02 1.1M
2025-03-18 70.46 72.90 70.24 72.90 2.3M
2025-03-17 70.24 71.02 69.44 69.60 1.3M
2025-03-14 68.30 69.96 67.88 69.70 1.5M
2025-03-13 64.78 67.40 64.60 67.32 1.8M
2025-03-12 67.68 67.80 63.58 63.80 2.0M
2025-03-11 66.30 68.20 65.16 67.28 1.8M
2025-03-10 67.56 68.44 66.58 66.62 1.0M
2025-03-07 69.10 69.26 67.24 67.24 1.3M
2025-03-06 69.46 70.52 68.08 69.72 2.0M
2025-03-05 66.42 68.30 66.12 68.10 2.0M
2025-03-04 66.58 67.20 64.36 64.36 2.0M
2025-03-03 65.00 69.30 64.30 67.34 2.5M
2025-02-28 64.44 65.08 63.66 64.90 1.4M
2025-02-27 65.12 65.46 64.72 64.80 1.0M
2025-02-26 64.24 65.98 64.24 65.12 1.4M
2025-02-25 63.08 64.34 62.86 63.92 1.3M
2025-02-24 64.64 65.08 63.58 63.58 1.8M
2025-02-21 63.60 65.30 63.60 64.42 1.1M
2025-02-20 62.50 64.40 62.50 63.44 1.1M
2025-02-19 63.76 64.56 62.18 62.44 1.5M
2025-02-18 63.28 63.58 62.86 63.52 1.2M
2025-02-17 62.40 63.58 61.96 63.28 0.8M
2025-02-14 61.00 63.38 60.58 62.24 3.3M
2025-02-13 58.74 60.86 58.66 60.58 2.0M
2025-02-12 58.38 58.54 57.74 57.74 1.4M
2025-02-11 58.46 59.00 57.90 58.38 1.0M
2025-02-10 57.06 59.00 56.96 58.46 1.2M
2025-02-07 58.20 58.20 56.86 56.86 1.2M
2025-02-06 56.20 58.46 56.18 58.08 2.3M
2025-02-05 54.96 56.00 54.66 55.80 0.8M
2025-02-04 55.06 55.30 53.64 54.90 1.0M
2025-02-03 52.20 55.58 51.82 55.02 2.9M
2025-01-31 53.92 54.04 53.08 53.54 1.3M
2025-01-30 51.54 53.96 51.52 53.70 2.5M
2025-01-29 51.20 51.66 48.43 51.04 2.9M
2025-01-28 48.02 49.78 48.02 49.49 1.8M
2025-01-27 47.47 48.40 47.35 48.08 0.7M
2025-01-24 47.50 48.81 47.38 47.73 0.9M
2025-01-23 45.32 47.16 45.24 46.95 1.6M
2025-01-22 46.44 46.45 44.98 45.45 1.3M
2025-01-21 46.14 46.66 45.44 46.50 1.1M
2025-01-20 45.26 46.19 45.05 45.89 1.2M
2025-01-17 45.00 45.62 44.81 45.12 0.8M
2025-01-16 44.81 45.17 44.55 44.78 0.5M
2025-01-15 43.50 44.90 43.32 44.48 1.2M
2025-01-14 44.50 44.80 43.28 43.48 1.1M
2025-01-13 43.39 44.21 43.21 43.98 1.0M
2025-01-10 43.72 44.11 43.24 43.49 1.2M
2025-01-09 44.07 44.51 43.52 43.76 0.8M
2025-01-08 45.12 45.28 43.73 44.12 1.0M
2025-01-07 45.10 46.06 44.85 45.25 0.8M
2025-01-03 45.30 45.30 44.44 44.78 0.7M
2025-01-02 45.33 46.75 44.96 45.35 0.9M