Capital Trust Inc (BXMT)

BXMT
🏛️ 미국 →
18.41
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 18.62 18.66 18.62 18.66 26.4K
09:31 18.64 18.65 18.64 18.65 1.4K
09:32 18.66 18.66 18.66 18.66 5.6K
09:33 18.68 18.68 18.68 18.68 6.3K
09:34 18.70 18.70 18.67 18.67 6.4K
09:35 18.65 18.65 18.65 18.65 8.1K
09:36 18.66 18.66 18.66 18.66 2.5K
09:37 18.65 18.65 18.65 18.65 1.9K
09:38 18.66 18.66 18.66 18.66 2.0K
09:39 18.65 18.65 18.64 18.64 1.1K
09:40 18.63 18.63 18.62 18.62 4.7K
09:41 18.63 18.63 18.63 18.63 6.5K
09:42 18.64 18.66 18.64 18.66 3.3K
09:43 18.67 18.68 18.67 18.67 5.3K
09:45 18.66 18.66 18.65 18.66 2.3K
09:47 18.68 18.68 18.68 18.68 3.2K
09:48 18.68 18.68 18.68 18.68 2.5K
09:50 18.70 18.70 18.70 18.70 2.1K
09:51 18.70 18.70 18.70 18.70 1.4K
09:52 18.69 18.70 18.69 18.70 5.9K
09:53 18.72 18.72 18.72 18.72 1.4K
09:54 18.73 18.74 18.73 18.73 2.3K
09:55 18.74 18.74 18.74 18.74 0.4K
09:56 18.73 18.73 18.73 18.73 2.1K
09:57 18.74 18.74 18.73 18.73 0.8K
09:58 18.74 18.74 18.74 18.74 1.6K
10:00 18.75 18.75 18.75 18.75 0.8K
10:01 18.75 18.75 18.72 18.72 8.1K
10:02 18.71 18.71 18.69 18.70 3.9K
10:03 18.71 18.71 18.69 18.69 4.1K
10:04 18.70 18.71 18.70 18.71 2.2K
10:05 18.71 18.71 18.71 18.71 1.7K
10:06 18.71 18.71 18.71 18.71 1.6K
10:07 18.72 18.72 18.72 18.72 0.7K
10:08 18.72 18.73 18.72 18.73 1.5K
10:09 18.73 18.73 18.72 18.72 4.5K
10:10 18.72 18.72 18.72 18.72 1.6K
10:11 18.70 18.71 18.70 18.71 4.2K
10:13 18.71 18.71 18.71 18.70 1.3K
10:14 18.69 18.69 18.69 18.69 0.5K
10:15 18.68 18.68 18.67 18.67 4.2K
10:17 18.66 18.66 18.66 18.66 1.1K
10:18 18.67 18.67 18.66 18.66 1.3K
10:19 18.67 18.68 18.67 18.68 2.1K
10:20 18.67 18.68 18.67 18.68 3.4K
10:21 18.68 18.68 18.68 18.68 5.2K
10:22 18.69 18.69 18.69 18.68 1.9K
10:23 18.69 18.69 18.69 18.69 4.3K
10:24 18.68 18.68 18.67 18.67 2.5K
10:25 18.67 18.67 18.67 18.67 1.2K
10:28 18.67 18.67 18.67 18.67 3.5K
10:29 18.65 18.65 18.65 18.65 2.8K
10:30 18.66 18.66 18.66 18.66 0.5K
10:31 18.65 18.65 18.65 18.65 1.9K
10:32 18.65 18.65 18.65 18.65 3.4K
10:33 18.66 18.66 18.66 18.66 0.3K
10:34 18.66 18.66 18.66 18.66 1.6K
10:35 18.66 18.66 18.66 18.66 1.0K
10:36 18.65 18.65 18.65 18.65 4.1K
10:37 18.65 18.65 18.64 18.64 1.9K
10:38 18.65 18.66 18.65 18.66 4.9K
10:39 18.66 18.66 18.66 18.66 1.7K
10:40 18.65 18.65 18.64 18.64 10.3K
10:41 18.64 18.66 18.64 18.66 11.7K
10:42 18.68 18.69 18.68 18.69 10.7K
10:44 18.68 18.68 18.68 18.68 0.5K
10:45 18.69 18.69 18.67 18.67 6.6K
10:46 18.67 18.67 18.67 18.67 2.4K
10:47 18.67 18.68 18.67 18.68 3.2K
10:49 18.68 18.68 18.67 18.67 4.4K
10:50 18.68 18.68 18.68 18.68 2.5K
10:51 18.68 18.68 18.68 18.68 1.6K
10:52 18.68 18.68 18.67 18.67 3.7K
10:53 18.67 18.67 18.67 18.67 2.0K
10:54 18.67 18.67 18.66 18.66 2.4K
10:55 18.66 18.66 18.66 18.66 2.2K
10:56 18.67 18.67 18.66 18.66 3.5K
10:57 18.67 18.68 18.67 18.68 3.0K
10:59 18.68 18.68 18.68 18.68 4.9K
11:01 18.68 18.68 18.67 18.67 4.7K
11:03 18.68 18.68 18.68 18.68 1.5K
11:04 18.67 18.67 18.66 18.66 2.4K
11:05 18.67 18.67 18.66 18.66 7.2K
11:06 18.66 18.66 18.66 18.66 2.2K
11:07 18.67 18.67 18.67 18.67 2.6K
11:08 18.66 18.67 18.66 18.67 2.0K
11:09 18.67 18.67 18.67 18.67 6.3K
11:10 18.67 18.67 18.67 18.67 2.1K
11:11 18.67 18.67 18.66 18.67 4.7K
11:12 18.67 18.67 18.66 18.66 6.6K
11:13 18.65 18.65 18.65 18.65 2.5K
11:14 18.65 18.65 18.64 18.64 4.2K
11:15 18.63 18.63 18.63 18.63 2.2K
11:16 18.64 18.65 18.64 18.65 2.4K
11:17 18.64 18.64 18.64 18.64 2.0K
11:18 18.65 18.66 18.65 18.66 1.5K
11:19 18.66 18.66 18.66 18.66 1.7K
11:21 18.66 18.66 18.66 18.66 1.5K
11:22 18.67 18.67 18.67 18.67 5.6K
11:24 18.68 18.68 18.67 18.67 2.4K
11:25 18.68 18.68 18.68 18.68 3.0K
11:26 18.68 18.68 18.68 18.68 0.8K
11:27 18.68 18.68 18.68 18.68 0.9K
11:28 18.68 18.68 18.68 18.68 0.1K
11:29 18.68 18.69 18.68 18.69 2.9K
11:30 18.70 18.70 18.70 18.70 2.6K
11:31 18.70 18.71 18.70 18.71 1.8K
11:32 18.71 18.71 18.71 18.71 1.2K
11:33 18.71 18.71 18.71 18.70 1.4K
11:35 18.71 18.71 18.71 18.71 0.6K
11:37 18.71 18.71 18.71 18.70 3.7K
11:39 18.70 18.70 18.70 18.70 3.1K
11:41 18.71 18.71 18.71 18.71 15.6K
11:42 18.71 18.71 18.71 18.70 3.5K
11:45 18.70 18.70 18.70 18.70 7.4K
11:46 18.70 18.70 18.70 18.70 0.3K
11:47 18.70 18.70 18.70 18.70 3.2K
11:48 18.70 18.70 18.70 18.70 1.5K
11:49 18.70 18.70 18.70 18.70 2.1K
11:50 18.69 18.69 18.69 18.69 2.7K
11:52 18.69 18.69 18.69 18.69 1.6K
11:53 18.69 18.69 18.69 18.69 1.9K
11:54 18.69 18.69 18.69 18.68 1.6K
11:57 18.68 18.68 18.68 18.68 5.1K
11:58 18.68 18.68 18.67 18.67 4.9K
11:59 18.67 18.67 18.67 18.67 1.1K
12:01 18.66 18.66 18.65 18.65 3.4K
12:02 18.64 18.64 18.64 18.64 1.4K
12:03 18.65 18.66 18.65 18.66 3.2K
12:04 18.66 18.66 18.66 18.66 0.3K
12:05 18.66 18.66 18.66 18.66 6.7K
12:06 18.68 18.68 18.68 18.68 3.7K
12:07 18.68 18.68 18.67 18.67 3.0K
12:08 18.67 18.67 18.67 18.67 1.6K
12:10 18.67 18.67 18.67 18.67 2.8K
12:11 18.67 18.68 18.67 18.67 4.7K
12:12 18.67 18.67 18.67 18.67 0.8K
12:14 18.66 18.67 18.66 18.67 1.7K
12:15 18.67 18.67 18.67 18.67 2.5K
12:16 18.66 18.66 18.66 18.65 4.6K
12:17 18.65 18.66 18.65 18.66 4.2K
12:18 18.65 18.65 18.65 18.65 2.1K
12:19 18.65 18.65 18.65 18.65 1.0K
12:20 18.65 18.65 18.65 18.65 0.3K
12:21 18.65 18.65 18.65 18.65 1.4K
12:22 18.65 18.65 18.65 18.65 1.6K
12:23 18.65 18.65 18.64 18.64 6.1K
12:24 18.64 18.64 18.62 18.61 4.7K
12:25 18.62 18.63 18.62 18.63 7.2K
12:26 18.63 18.64 18.63 18.64 3.9K
12:27 18.64 18.64 18.64 18.64 1.8K
12:28 18.63 18.63 18.63 18.63 3.9K
12:29 18.63 18.63 18.63 18.63 0.5K
12:30 18.63 18.63 18.63 18.63 1.5K
12:32 18.62 18.62 18.62 18.62 1.8K
12:34 18.63 18.63 18.63 18.63 2.7K
12:35 18.63 18.63 18.63 18.63 3.2K
12:37 18.64 18.64 18.64 18.64 2.1K
12:38 18.63 18.63 18.62 18.62 11.0K
12:39 18.61 18.61 18.61 18.61 1.4K
12:40 18.61 18.61 18.60 18.60 4.1K
12:41 18.59 18.59 18.59 18.59 0.4K
12:42 18.58 18.58 18.58 18.58 0.4K
12:43 18.59 18.59 18.58 18.58 1.6K
12:44 18.59 18.60 18.59 18.60 5.2K
12:45 18.60 18.60 18.60 18.60 0.4K
12:47 18.59 18.59 18.59 18.59 2.4K
12:48 18.59 18.59 18.59 18.59 1.3K
12:50 18.60 18.60 18.60 18.60 1.0K
12:51 18.59 18.60 18.59 18.60 1.2K
12:52 18.60 18.60 18.59 18.59 2.0K
12:54 18.59 18.59 18.59 18.59 1.3K
12:56 18.59 18.59 18.59 18.59 8.2K
12:57 18.57 18.57 18.57 18.57 8.2K
12:58 18.57 18.57 18.57 18.57 1.6K
12:59 18.60 18.60 18.60 18.60 18.9K
13:00 18.60 18.60 18.60 18.60 3.1K
13:01 18.60 18.60 18.60 18.60 0.6K
13:02 18.59 18.59 18.59 18.59 4.3K
13:03 18.58 18.58 18.58 18.58 2.9K
13:06 18.57 18.58 18.57 18.58 2.4K
13:07 18.58 18.58 18.58 18.58 1.1K
13:08 18.59 18.59 18.57 18.58 4.4K
13:10 18.59 18.59 18.58 18.58 1.6K
13:11 18.59 18.60 18.59 18.60 10.4K
13:12 18.60 18.60 18.60 18.60 2.0K
13:14 18.61 18.61 18.61 18.61 1.7K
13:15 18.61 18.61 18.61 18.61 1.5K
13:16 18.62 18.62 18.62 18.61 0.1K
13:17 18.61 18.61 18.61 18.61 0.8K
13:18 18.62 18.62 18.62 18.61 0.4K
13:19 18.62 18.62 18.62 18.61 0.1K
13:20 18.62 18.62 18.62 18.62 4.7K
13:21 18.63 18.63 18.63 18.63 0.1K
13:22 18.63 18.64 18.63 18.64 6.3K
13:23 18.65 18.66 18.65 18.66 1.4K
13:24 18.66 18.66 18.65 18.65 5.5K
13:26 18.65 18.65 18.65 18.65 0.4K
13:27 18.64 18.64 18.64 18.64 3.5K
13:28 18.64 18.64 18.64 18.64 0.1K
13:29 18.64 18.64 18.64 18.64 0.4K
13:30 18.64 18.64 18.64 18.64 1.4K
13:31 18.65 18.65 18.65 18.65 0.2K
13:32 18.64 18.64 18.64 18.64 3.8K
13:33 18.64 18.67 18.64 18.67 10.0K
13:34 18.67 18.68 18.67 18.68 2.8K
13:35 18.69 18.69 18.69 18.68 3.0K
13:38 18.68 18.68 18.67 18.67 4.1K
13:39 18.67 18.67 18.65 18.65 4.5K
13:40 18.65 18.67 18.65 18.67 3.5K
13:41 18.67 18.67 18.67 18.67 0.9K
13:42 18.68 18.68 18.68 18.68 2.0K
13:43 18.68 18.68 18.68 18.68 1.6K
13:44 18.69 18.69 18.68 18.68 4.3K
13:45 18.68 18.68 18.68 18.68 0.1K
13:46 18.68 18.68 18.68 18.68 0.9K
13:47 18.68 18.68 18.68 18.68 1.0K
13:48 18.68 18.68 18.68 18.68 0.1K
13:49 18.68 18.71 18.68 18.70 6.0K
13:50 18.70 18.70 18.70 18.70 2.7K
13:53 18.71 18.71 18.71 18.70 1.0K
13:55 18.70 18.70 18.70 18.70 1.6K
13:58 18.71 18.71 18.71 18.71 0.5K
13:59 18.71 18.71 18.71 18.71 4.1K
14:01 18.72 18.72 18.72 18.72 0.3K
14:02 18.71 18.71 18.71 18.70 17.8K
14:03 18.71 18.72 18.71 18.72 3.8K
14:04 18.73 18.73 18.72 18.72 5.0K
14:05 18.72 18.73 18.72 18.73 1.5K
14:06 18.73 18.73 18.73 18.73 0.9K
14:08 18.73 18.73 18.73 18.73 0.2K
14:09 18.73 18.73 18.72 18.72 6.0K
14:10 18.72 18.72 18.72 18.72 3.6K
14:11 18.72 18.72 18.69 18.70 12.8K
14:12 18.70 18.70 18.70 18.70 0.2K
14:13 18.70 18.70 18.70 18.70 4.3K
14:15 18.70 18.70 18.70 18.70 0.4K
14:16 18.70 18.70 18.70 18.70 1.8K
14:18 18.71 18.71 18.71 18.70 0.3K
14:19 18.71 18.71 18.71 18.70 0.8K
14:21 18.71 18.71 18.71 18.70 0.6K
14:23 18.70 18.70 18.70 18.70 0.6K
14:25 18.71 18.71 18.71 18.71 3.0K
14:26 18.72 18.72 18.72 18.72 1.1K
14:27 18.71 18.71 18.71 18.71 0.5K
14:28 18.72 18.72 18.72 18.72 1.2K
14:29 18.72 18.75 18.72 18.75 16.4K
14:30 18.74 18.74 18.73 18.74 6.7K
14:31 18.74 18.74 18.74 18.74 1.3K
14:32 18.73 18.74 18.73 18.74 4.0K
14:33 18.74 18.74 18.74 18.74 1.2K
14:34 18.74 18.74 18.73 18.73 4.7K
14:35 18.73 18.73 18.73 18.73 4.5K
14:36 18.73 18.73 18.73 18.73 2.3K
14:38 18.72 18.72 18.72 18.72 3.3K
14:39 18.72 18.72 18.72 18.72 0.4K
14:40 18.72 18.72 18.72 18.72 0.5K
14:41 18.71 18.71 18.71 18.71 1.0K
14:42 18.72 18.72 18.72 18.72 0.8K
14:43 18.72 18.72 18.72 18.72 0.6K
14:44 18.72 18.72 18.71 18.72 6.5K
14:45 18.72 18.72 18.72 18.72 7.2K
14:46 18.72 18.72 18.69 18.69 13.3K
14:48 18.70 18.70 18.70 18.70 0.3K
14:49 18.70 18.70 18.70 18.70 0.4K
14:50 18.69 18.71 18.69 18.70 4.9K
14:51 18.70 18.71 18.70 18.70 7.0K
14:52 18.69 18.69 18.69 18.68 3.3K
14:53 18.69 18.70 18.69 18.70 4.0K
14:55 18.71 18.71 18.71 18.70 0.2K
14:56 18.70 18.70 18.70 18.70 1.6K
14:57 18.71 18.71 18.71 18.70 0.4K
14:58 18.70 18.70 18.70 18.70 6.2K
15:00 18.70 18.70 18.70 18.70 5.7K
15:02 18.71 18.71 18.71 18.70 3.8K
15:03 18.71 18.71 18.71 18.70 7.6K
15:05 18.70 18.70 18.70 18.70 0.9K
15:06 18.70 18.70 18.69 18.68 7.8K
15:07 18.68 18.68 18.67 18.67 7.4K
15:08 18.68 18.68 18.68 18.68 0.6K
15:09 18.67 18.67 18.67 18.67 4.2K
15:10 18.65 18.66 18.65 18.66 10.6K
15:11 18.66 18.66 18.66 18.66 1.9K
15:12 18.66 18.66 18.66 18.66 1.0K
15:13 18.66 18.66 18.66 18.66 0.4K
15:14 18.66 18.67 18.66 18.66 11.6K
15:15 18.66 18.66 18.66 18.66 0.6K
15:16 18.67 18.67 18.67 18.67 1.8K
15:17 18.67 18.67 18.66 18.66 5.8K
15:18 18.66 18.66 18.66 18.66 2.2K
15:19 18.65 18.66 18.65 18.66 1.2K
15:20 18.66 18.66 18.65 18.66 4.8K
15:21 18.66 18.66 18.66 18.66 1.9K
15:22 18.66 18.66 18.65 18.65 3.0K
15:23 18.66 18.67 18.66 18.67 7.3K
15:24 18.67 18.67 18.66 18.66 3.1K
15:25 18.66 18.66 18.65 18.65 2.5K
15:26 18.65 18.66 18.65 18.66 4.5K
15:27 18.65 18.65 18.65 18.65 5.0K
15:28 18.65 18.65 18.64 18.64 11.0K
15:29 18.64 18.64 18.63 18.63 0.8K
15:30 18.63 18.64 18.63 18.64 4.4K
15:31 18.64 18.64 18.63 18.63 1.3K
15:32 18.64 18.64 18.63 18.63 1.2K
15:33 18.64 18.64 18.63 18.64 2.8K
15:34 18.64 18.64 18.63 18.64 25.3K
15:35 18.64 18.64 18.64 18.64 5.2K
15:37 18.64 18.64 18.64 18.64 0.8K
15:38 18.64 18.64 18.64 18.64 13.8K
15:39 18.63 18.63 18.62 18.62 0.5K
15:40 18.62 18.62 18.62 18.61 5.3K
15:41 18.62 18.63 18.62 18.63 9.0K
15:42 18.63 18.63 18.63 18.63 1.0K
15:43 18.63 18.63 18.63 18.63 0.5K
15:44 18.63 18.64 18.63 18.64 7.8K
15:45 18.64 18.64 18.64 18.64 2.1K
15:46 18.64 18.67 18.64 18.67 14.0K
15:47 18.68 18.68 18.68 18.68 4.0K
15:48 18.68 18.68 18.68 18.68 4.0K
15:49 18.69 18.69 18.69 18.69 1.7K
15:50 18.69 18.72 18.69 18.71 13.5K
15:51 18.71 18.71 18.69 18.70 19.0K
15:52 18.69 18.69 18.69 18.68 3.0K
15:53 18.68 18.68 18.67 18.68 9.5K
15:54 18.68 18.68 18.67 18.67 13.0K
15:55 18.68 18.68 18.68 18.68 10.5K
15:56 18.69 18.69 18.69 18.68 10.4K
15:57 18.69 18.71 18.69 18.70 18.3K
15:58 18.71 18.72 18.71 18.72 15.1K
15:59 18.72 18.73 18.72 18.73 218.5K
날짜 시가 고가 저가 종가 거래량
2025-09-30 18.26 18.42 18.21 18.41 1.9M
2025-09-29 18.77 18.79 18.54 18.75 1.8M
2025-09-26 18.62 18.75 18.57 18.73 1.4M
2025-09-25 18.68 18.83 18.61 18.63 1.5M
2025-09-24 18.90 19.01 18.75 18.77 1.7M
2025-09-23 19.10 19.24 18.82 18.89 1.9M
2025-09-22 19.35 19.44 19.01 19.06 1.4M
2025-09-19 19.45 19.56 19.32 19.40 5.3M
2025-09-18 19.40 19.59 19.10 19.45 1.5M
2025-09-17 19.42 19.74 19.28 19.34 1.2M
2025-09-16 19.56 19.69 19.30 19.36 0.8M
2025-09-15 19.63 19.68 19.40 19.52 0.7M
2025-09-12 19.70 19.79 19.46 19.52 0.7M
2025-09-11 19.90 20.10 19.71 19.73 1.0M
2025-09-10 19.87 20.08 19.80 19.90 1.0M
2025-09-09 19.86 20.06 19.84 19.87 0.8M
2025-09-08 19.97 20.06 19.79 19.93 1.1M
2025-09-05 19.89 20.17 19.88 20.08 1.0M
2025-09-04 19.53 19.81 19.33 19.78 0.6M
2025-09-03 19.20 19.53 19.20 19.43 0.7M
2025-09-02 19.26 19.43 19.16 19.35 0.9M
2025-08-29 19.40 19.57 19.38 19.56 0.6M
2025-08-28 19.49 19.49 19.30 19.42 0.6M
2025-08-27 19.33 19.56 19.32 19.43 0.6M
2025-08-26 19.25 19.48 19.12 19.40 0.9M
2025-08-25 19.46 19.52 19.32 19.32 0.8M
2025-08-22 18.81 19.55 18.80 19.52 1.3M
2025-08-21 18.85 18.90 18.72 18.77 0.5M
2025-08-20 18.94 19.08 18.87 18.98 0.6M
2025-08-19 18.72 18.99 18.68 18.91 0.9M
2025-08-18 18.85 18.89 18.61 18.66 0.8M
2025-08-15 19.08 19.15 18.80 18.87 1.1M
2025-08-14 19.15 19.17 18.92 19.05 0.7M
2025-08-13 19.02 19.36 19.01 19.35 1.3M
2025-08-12 18.72 19.00 18.72 19.00 1.0M
2025-08-11 18.92 18.95 18.53 18.60 1.2M
2025-08-08 18.83 18.93 18.72 18.88 0.8M
2025-08-07 18.80 18.90 18.65 18.78 0.8M
2025-08-06 18.92 18.92 18.58 18.65 1.1M
2025-08-05 18.84 18.93 18.72 18.88 0.9M
2025-08-04 18.65 18.95 18.51 18.90 0.9M
2025-08-01 18.44 18.79 18.44 18.64 2.0M
2025-07-31 18.40 18.58 18.23 18.48 1.9M
2025-07-30 19.04 19.40 18.63 18.64 2.0M
2025-07-29 19.35 19.44 19.23 19.37 1.0M
2025-07-28 19.62 19.62 19.29 19.29 1.0M
2025-07-25 19.54 19.65 19.44 19.61 0.9M
2025-07-24 19.49 19.88 19.45 19.55 1.0M
2025-07-23 19.52 19.74 19.47 19.61 1.1M
2025-07-22 19.14 19.55 19.14 19.43 0.9M
2025-07-21 19.37 19.42 19.16 19.21 1.0M
2025-07-18 19.63 19.74 19.14 19.24 1.3M
2025-07-17 19.63 19.70 19.37 19.46 1.7M
2025-07-16 19.70 19.90 19.54 19.72 1.2M
2025-07-15 19.95 19.99 19.65 19.68 1.1M
2025-07-14 19.92 20.11 19.87 19.92 0.9M
2025-07-11 20.00 20.03 19.86 19.91 0.7M
2025-07-10 19.79 20.23 19.78 20.12 0.9M
2025-07-09 19.67 19.81 19.65 19.79 0.6M
2025-07-08 19.45 19.83 19.45 19.64 1.0M
2025-07-07 19.66 19.76 19.42 19.44 0.8M
2025-07-03 19.85 20.04 19.80 19.83 0.5M
2025-07-02 19.56 19.87 19.56 19.84 1.0M
2025-07-01 19.25 19.75 19.20 19.58 0.9M
2025-06-30 19.26 19.42 19.07 19.25 1.4M
2025-06-27 19.81 19.95 19.57 19.73 3.0M
2025-06-26 19.73 19.87 19.64 19.79 1.2M
2025-06-25 19.70 19.91 19.58 19.59 1.2M
2025-06-24 19.72 19.97 19.69 19.74 1.4M
2025-06-23 19.27 19.56 19.17 19.54 1.3M
2025-06-20 19.50 19.51 19.00 19.33 3.8M
2025-06-18 19.00 19.49 19.00 19.32 2.0M
2025-06-17 19.07 19.35 19.02 19.02 1.7M
2025-06-16 19.37 19.47 19.20 19.23 1.0M
2025-06-13 19.30 19.38 19.08 19.12 0.9M
2025-06-12 19.38 19.56 19.34 19.49 0.8M
2025-06-11 19.52 19.63 19.44 19.47 0.8M
2025-06-10 19.39 19.55 19.24 19.43 0.9M
2025-06-09 19.03 19.37 18.95 19.23 1.1M
2025-06-06 19.00 19.07 18.87 19.01 0.7M
2025-06-05 18.74 18.92 18.70 18.82 0.8M
2025-06-04 18.79 18.86 18.67 18.75 0.7M
2025-06-03 18.50 18.89 18.36 18.78 1.1M
2025-06-02 18.69 18.81 18.54 18.57 1.2M
2025-05-30 19.06 19.06 18.80 18.89 1.6M
2025-05-29 19.00 19.11 18.82 19.10 0.8M
2025-05-28 18.94 19.11 18.84 18.84 1.1M
2025-05-27 18.95 19.01 18.67 18.98 1.0M
2025-05-23 18.44 18.87 18.44 18.73 1.0M
2025-05-22 18.49 18.88 18.22 18.68 1.2M
2025-05-21 19.13 19.34 18.52 18.55 1.6M
2025-05-20 19.32 19.48 19.31 19.34 0.7M
2025-05-19 19.30 19.49 19.30 19.49 0.8M
2025-05-16 19.64 19.70 19.52 19.63 1.1M
2025-05-15 19.45 19.65 19.45 19.59 0.8M
2025-05-14 19.75 19.79 19.37 19.49 1.3M
2025-05-13 19.78 19.88 19.67 19.75 1.1M
2025-05-12 19.44 19.66 19.17 19.65 1.1M
2025-05-09 19.04 19.11 18.89 18.96 1.7M
2025-05-08 19.08 19.20 18.85 19.01 1.5M
2025-05-07 18.69 18.93 18.65 18.76 0.8M
2025-05-06 18.80 18.97 18.59 18.69 1.1M
2025-05-05 19.11 19.24 18.86 18.91 1.1M
2025-05-02 19.10 19.25 18.91 19.15 1.6M
2025-05-01 19.08 19.21 18.81 18.97 1.2M
2025-04-30 18.85 19.17 18.37 19.05 1.5M
2025-04-29 18.96 19.08 18.74 18.96 1.0M
2025-04-28 18.75 19.17 18.72 19.03 1.0M
2025-04-25 18.71 18.84 18.56 18.72 0.7M
2025-04-24 18.91 18.92 18.63 18.69 1.0M
2025-04-23 19.20 19.33 18.74 18.81 1.1M
2025-04-22 18.46 18.79 18.29 18.77 1.3M
2025-04-21 18.26 18.26 17.87 18.20 0.9M
2025-04-17 18.10 18.43 18.10 18.35 0.9M
2025-04-16 18.28 18.36 17.93 18.09 1.3M
2025-04-15 18.02 18.48 18.02 18.35 1.8M
2025-04-14 17.89 18.25 17.67 18.10 1.8M
2025-04-11 17.18 17.60 16.71 17.53 3.1M
2025-04-10 17.92 17.96 16.97 17.40 2.3M
2025-04-09 17.03 18.45 16.51 18.31 3.1M
2025-04-08 18.27 18.43 17.07 17.17 2.6M
2025-04-07 17.60 18.87 17.17 17.75 4.4M
2025-04-04 18.94 18.94 18.11 18.35 3.1M
2025-04-03 19.27 19.81 19.14 19.30 2.3M
2025-04-02 19.75 20.02 19.66 19.87 1.9M
2025-04-01 20.00 20.23 19.79 19.90 1.7M
2025-03-31 19.43 20.04 19.23 20.00 1.7M
2025-03-28 20.27 20.40 19.76 19.86 1.4M
2025-03-27 20.20 20.40 20.17 20.28 0.8M
2025-03-26 20.33 20.33 20.08 20.26 1.1M
2025-03-25 20.64 20.68 20.21 20.29 1.5M
2025-03-24 20.82 20.91 20.61 20.62 1.2M
2025-03-21 21.01 21.09 20.60 20.74 3.1M
2025-03-20 21.03 21.24 21.03 21.06 1.5M
2025-03-19 21.00 21.18 20.91 21.07 1.9M
2025-03-18 20.86 20.97 20.76 20.91 1.8M
2025-03-17 20.63 20.92 20.52 20.85 2.0M
2025-03-14 20.36 20.65 20.18 20.61 1.2M
2025-03-13 20.49 20.75 19.87 20.09 2.1M
2025-03-12 20.35 20.47 20.11 20.34 1.5M
2025-03-11 20.40 20.61 20.06 20.22 1.9M
2025-03-10 20.42 20.80 20.20 20.33 2.1M
2025-03-07 19.84 20.56 19.84 20.42 1.5M
2025-03-06 19.92 20.02 19.69 19.87 1.0M
2025-03-05 20.08 20.24 19.87 20.04 1.2M
2025-03-04 19.97 20.27 19.87 20.09 1.8M
2025-03-03 20.74 20.79 20.14 20.20 2.4M
2025-02-28 20.43 20.82 20.41 20.78 1.4M
2025-02-27 20.64 20.73 20.43 20.43 1.4M
2025-02-26 20.41 20.64 20.36 20.55 1.5M
2025-02-25 20.29 20.50 19.86 20.36 2.0M
2025-02-24 20.24 20.63 20.24 20.44 1.6M
2025-02-21 20.83 20.84 20.03 20.25 2.1M
2025-02-20 20.75 21.09 20.53 20.57 2.5M
2025-02-19 20.35 20.73 20.29 20.65 2.2M
2025-02-18 20.26 20.67 20.21 20.53 2.4M
2025-02-14 20.00 20.37 19.92 20.33 3.3M
2025-02-13 19.40 20.00 19.25 19.87 2.5M
2025-02-12 18.53 19.68 18.52 19.23 3.3M
2025-02-11 18.60 18.95 18.59 18.93 2.7M
2025-02-10 18.70 18.70 18.39 18.63 1.1M
2025-02-07 18.84 18.87 18.50 18.71 1.1M
2025-02-06 18.74 18.90 18.69 18.90 1.7M
2025-02-05 18.50 18.66 18.44 18.62 1.1M
2025-02-04 17.96 18.53 17.82 18.49 1.3M
2025-02-03 17.62 18.02 17.57 17.93 1.1M
2025-01-31 18.12 18.25 17.84 18.00 1.1M
2025-01-30 17.93 18.26 17.78 18.03 1.9M
2025-01-29 17.89 18.10 17.62 17.72 0.7M
2025-01-28 18.16 18.30 17.92 17.94 1.0M
2025-01-27 17.75 18.22 17.64 18.22 1.6M
2025-01-24 17.57 17.89 17.57 17.78 1.1M
2025-01-23 17.72 17.85 17.55 17.60 1.2M
2025-01-22 18.20 18.24 17.65 17.72 1.8M
2025-01-21 18.43 18.51 18.09 18.26 1.2M
2025-01-17 18.50 18.58 18.30 18.43 1.3M
2025-01-16 18.12 18.34 18.03 18.32 1.2M
2025-01-15 18.41 18.55 18.01 18.16 2.1M
2025-01-14 17.44 17.99 17.44 17.93 1.9M
2025-01-13 17.00 17.47 16.81 17.40 1.7M
2025-01-10 17.34 17.35 16.72 17.15 3.9M
2025-01-08 17.65 17.73 17.49 17.55 2.2M
2025-01-07 17.85 18.04 17.66 17.74 1.6M
2025-01-06 18.00 18.11 17.84 17.89 1.8M
2025-01-03 17.82 18.05 17.77 18.04 1.9M
2025-01-02 17.55 17.80 17.46 17.77 1.8M