TotalEnergies SE ADR (TTE)

TTE
🏛️ 미국 →
59.69
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 62.15 62.32 62.15 62.30 26.6K
09:31 62.30 62.39 62.30 62.39 7.3K
09:32 62.39 62.44 62.38 62.44 5.9K
09:33 62.42 62.48 62.42 62.44 3.5K
09:34 62.47 62.47 62.44 62.47 2.8K
09:35 62.45 62.45 62.45 62.45 1.3K
09:36 62.50 62.50 62.47 62.47 3.5K
09:37 62.50 62.54 62.50 62.52 3.9K
09:38 62.54 62.68 62.53 62.63 17.9K
09:39 62.61 62.66 62.61 62.66 4.3K
09:40 62.68 62.72 62.68 62.72 2.2K
09:41 62.69 62.72 62.67 62.69 5.3K
09:42 62.69 62.69 62.66 62.66 3.0K
09:43 62.66 62.66 62.59 62.60 7.2K
09:44 62.62 62.64 62.61 62.63 5.7K
09:45 62.67 62.67 62.63 62.63 4.9K
09:46 62.61 62.66 62.61 62.66 6.6K
09:47 62.66 62.66 62.64 62.66 10.7K
09:48 62.66 62.69 62.66 62.67 6.2K
09:49 62.67 62.67 62.62 62.62 7.2K
09:50 62.67 62.68 62.67 62.68 6.1K
09:51 62.68 62.68 62.67 62.67 4.3K
09:52 62.70 62.72 62.70 62.71 7.2K
09:53 62.75 62.76 62.75 62.76 4.5K
09:54 62.78 62.78 62.78 62.78 1.4K
09:55 62.80 62.85 62.80 62.85 2.4K
09:56 62.85 62.85 62.81 62.81 4.4K
09:57 62.82 62.84 62.82 62.84 4.1K
09:58 62.84 62.89 62.84 62.85 4.3K
09:59 62.84 62.85 62.83 62.84 4.9K
10:00 62.85 62.85 62.79 62.80 7.7K
10:01 62.83 62.83 62.77 62.77 2.7K
10:02 62.75 62.76 62.75 62.76 3.8K
10:03 62.79 62.82 62.79 62.82 4.5K
10:04 62.80 62.80 62.79 62.80 2.3K
10:05 62.80 62.82 62.80 62.82 2.1K
10:06 62.80 62.82 62.79 62.79 2.8K
10:07 62.80 62.80 62.76 62.76 2.3K
10:08 62.71 62.73 62.71 62.73 1.0K
10:09 62.74 62.74 62.72 62.73 3.6K
10:10 62.70 62.73 62.70 62.73 3.5K
10:12 62.69 62.71 62.67 62.71 2.6K
10:13 62.69 62.70 62.68 62.70 1.6K
10:14 62.75 62.76 62.75 62.76 1.7K
10:15 62.75 62.75 62.71 62.71 2.9K
10:16 62.75 62.77 62.75 62.77 1.3K
10:17 62.79 62.79 62.77 62.77 2.1K
10:18 62.77 62.78 62.77 62.78 1.3K
10:19 62.79 62.81 62.79 62.81 2.2K
10:20 62.83 62.83 62.79 62.79 3.6K
10:21 62.75 62.78 62.75 62.76 2.2K
10:22 62.78 62.81 62.78 62.81 2.6K
10:23 62.77 62.77 62.77 62.77 1.9K
10:24 62.77 62.77 62.75 62.75 1.7K
10:25 62.76 62.76 62.75 62.75 1.1K
10:26 62.78 62.79 62.77 62.78 5.8K
10:27 62.78 62.78 62.77 62.77 1.3K
10:28 62.79 62.81 62.79 62.80 3.5K
10:29 62.83 62.86 62.83 62.85 1.6K
10:30 62.87 62.89 62.84 62.84 9.0K
10:31 62.84 62.84 62.81 62.81 2.6K
10:33 62.81 62.81 62.78 62.78 3.9K
10:34 62.78 62.78 62.77 62.77 1.8K
10:35 62.82 62.82 62.81 62.81 1.2K
10:36 62.78 62.78 62.77 62.78 2.5K
10:37 62.78 62.79 62.78 62.79 1.3K
10:38 62.82 62.84 62.82 62.84 1.2K
10:39 62.84 62.87 62.84 62.86 2.8K
10:40 62.86 62.86 62.86 62.86 0.3K
10:41 62.90 62.90 62.88 62.88 1.0K
10:42 62.89 62.91 62.88 62.91 2.0K
10:43 62.93 62.93 62.92 62.92 0.4K
10:44 62.90 62.90 62.89 62.89 2.3K
10:45 62.89 62.89 62.89 62.89 2.0K
10:46 62.89 62.89 62.86 62.86 1.9K
10:47 62.86 62.88 62.86 62.88 0.8K
10:48 62.86 62.86 62.85 62.86 4.9K
10:49 62.88 62.88 62.88 62.88 2.6K
10:50 62.90 62.90 62.90 62.90 1.0K
10:51 62.91 62.94 62.91 62.91 6.8K
10:52 62.91 62.91 62.90 62.90 2.6K
10:53 62.90 62.90 62.89 62.89 1.6K
10:54 62.92 62.92 62.92 62.92 1.2K
10:55 62.93 62.93 62.89 62.89 3.1K
10:56 62.89 62.90 62.89 62.90 3.2K
10:57 62.90 62.90 62.90 62.90 1.4K
10:58 62.93 62.98 62.93 62.98 1.7K
10:59 62.98 62.98 62.97 62.98 7.1K
11:00 62.99 62.99 62.99 62.99 0.9K
11:01 62.99 63.02 62.99 62.99 4.3K
11:02 62.99 63.02 62.97 63.01 5.1K
11:03 63.01 63.01 62.96 62.96 3.5K
11:04 62.97 62.99 62.97 62.99 1.6K
11:05 62.99 62.99 62.96 62.96 2.8K
11:06 62.92 62.92 62.91 62.91 1.7K
11:07 62.90 62.90 62.86 62.87 3.4K
11:09 62.98 62.98 62.96 62.98 2.8K
11:10 62.96 62.97 62.96 62.97 2.5K
11:11 62.98 62.98 62.98 62.98 0.5K
11:12 62.97 62.97 62.96 62.96 1.5K
11:13 62.97 62.97 62.94 62.94 1.8K
11:14 62.93 62.93 62.93 62.93 0.7K
11:15 62.96 62.98 62.95 62.98 2.0K
11:16 62.98 62.99 62.98 62.98 4.3K
11:17 63.01 63.01 62.99 62.99 1.7K
11:18 62.98 62.98 62.94 62.94 4.4K
11:19 62.89 62.89 62.88 62.88 2.8K
11:20 62.89 62.90 62.89 62.90 3.8K
11:21 62.91 62.92 62.90 62.90 1.6K
11:22 62.89 62.89 62.88 62.88 2.0K
11:23 62.88 62.88 62.88 62.88 3.5K
11:24 62.90 62.91 62.89 62.89 2.9K
11:25 62.86 62.89 62.86 62.87 3.9K
11:26 62.83 62.84 62.82 62.84 6.8K
11:27 62.83 62.86 62.83 62.84 5.0K
11:28 62.83 62.86 62.83 62.86 0.7K
11:29 62.85 62.85 62.80 62.81 7.0K
11:30 62.82 62.82 62.78 62.78 2.5K
11:31 62.81 62.81 62.76 62.78 11.7K
11:32 62.78 62.78 62.75 62.78 9.9K
11:33 62.76 62.77 62.73 62.75 11.7K
11:34 62.74 62.77 62.70 62.77 16.0K
11:35 62.75 62.75 62.64 62.66 11.5K
11:36 62.68 62.78 62.68 62.76 7.9K
11:37 62.75 62.77 62.71 62.74 6.5K
11:38 62.76 62.76 62.71 62.71 4.4K
11:39 62.72 62.74 62.71 62.74 5.7K
11:40 62.73 62.73 62.72 62.73 1.4K
11:41 62.73 62.74 62.73 62.74 4.8K
11:42 62.76 62.77 62.76 62.77 1.9K
11:43 62.76 62.80 62.76 62.80 5.5K
11:44 62.80 62.85 62.80 62.85 5.8K
11:45 62.86 62.87 62.86 62.87 1.0K
11:46 62.87 62.87 62.85 62.85 8.3K
11:47 62.87 62.89 62.87 62.89 1.7K
11:48 62.90 62.91 62.89 62.89 5.3K
11:49 62.88 62.88 62.86 62.86 3.4K
11:50 62.88 62.88 62.82 62.82 4.3K
11:51 62.84 62.84 62.84 62.84 1.7K
11:52 62.82 62.83 62.82 62.82 4.4K
11:53 62.80 62.80 62.80 62.80 0.5K
11:54 62.81 62.83 62.78 62.83 4.5K
11:55 62.81 62.81 62.80 62.81 6.6K
11:56 62.81 62.81 62.79 62.79 4.9K
11:57 62.81 62.81 62.79 62.81 2.9K
11:58 62.79 62.80 62.78 62.80 4.9K
11:59 62.81 62.81 62.79 62.79 4.1K
12:00 62.82 62.82 62.82 62.82 1.2K
12:01 62.83 62.92 62.83 62.92 7.7K
12:02 62.92 62.93 62.91 62.92 2.6K
12:03 62.93 62.93 62.90 62.90 4.1K
12:04 62.90 62.90 62.90 62.90 1.4K
12:05 62.89 62.89 62.87 62.87 1.4K
12:06 62.88 62.88 62.86 62.86 0.9K
12:07 62.87 62.88 62.84 62.88 2.2K
12:08 62.90 62.93 62.88 62.88 9.4K
12:09 62.92 62.92 62.92 62.92 0.8K
12:10 62.94 62.94 62.94 62.94 2.3K
12:11 62.94 62.94 62.94 62.94 0.5K
12:12 62.94 62.94 62.92 62.92 3.0K
12:13 62.93 62.93 62.92 62.93 1.8K
12:14 62.92 62.92 62.89 62.91 2.7K
12:16 62.93 62.93 62.93 62.93 2.5K
12:17 62.94 62.94 62.93 62.93 3.9K
12:19 62.95 62.95 62.95 62.95 0.9K
12:20 62.94 62.94 62.91 62.91 4.0K
12:21 62.95 62.95 62.93 62.93 2.3K
12:23 62.95 62.97 62.95 62.97 0.9K
12:24 63.00 63.00 63.00 63.00 1.0K
12:25 62.97 62.97 62.94 62.94 3.2K
12:26 62.95 62.95 62.95 62.95 1.4K
12:27 62.89 62.91 62.88 62.88 1.9K
12:28 62.90 62.90 62.88 62.88 1.9K
12:29 62.89 62.89 62.87 62.89 0.6K
12:30 62.82 62.84 62.82 62.83 8.7K
12:31 62.85 62.85 62.85 62.85 4.7K
12:32 62.81 62.81 62.78 62.78 11.1K
12:33 62.78 62.79 62.78 62.79 3.8K
12:34 62.78 62.78 62.73 62.73 2.6K
12:35 62.73 62.73 62.67 62.68 24.8K
12:36 62.66 62.66 62.50 62.57 36.3K
12:37 62.58 62.59 62.55 62.59 2.7K
12:38 62.61 62.63 62.61 62.63 1.5K
12:39 62.63 62.63 62.63 62.63 1.6K
12:40 62.60 62.60 62.55 62.55 6.1K
12:41 62.58 62.58 62.54 62.54 6.3K
12:42 62.51 62.55 62.50 62.53 26.7K
12:43 62.45 62.45 62.35 62.39 46.3K
12:44 62.38 62.38 61.96 61.99 37.2K
12:45 61.95 62.00 61.72 61.87 86.8K
12:46 61.85 61.98 61.57 61.58 57.3K
12:47 61.67 62.30 61.67 62.30 23.4K
12:48 62.31 62.31 61.99 62.00 24.5K
12:49 62.11 62.12 62.11 62.12 15.6K
12:50 62.10 62.23 62.10 62.12 3.3K
12:51 62.12 62.14 62.12 62.12 2.5K
12:52 61.86 61.87 61.79 61.82 27.9K
12:53 61.82 62.00 61.71 61.71 35.4K
12:54 61.84 61.84 61.84 61.84 1.4K
12:55 61.85 61.94 61.83 61.94 19.5K
12:56 61.92 62.00 61.90 62.00 85.1K
12:57 62.00 62.00 62.00 62.00 15.7K
12:58 61.98 62.38 61.97 62.38 50.2K
12:59 62.40 62.51 62.33 62.33 34.5K
13:00 62.31 62.46 62.26 62.28 17.7K
13:01 62.30 62.30 62.16 62.19 4.8K
13:02 62.20 62.20 62.20 62.20 1.0K
13:03 62.25 62.25 62.25 62.25 2.4K
13:04 62.25 62.27 62.23 62.25 6.0K
13:05 62.20 62.23 62.20 62.22 4.2K
13:06 62.19 62.19 62.15 62.18 11.7K
13:07 62.18 62.18 62.17 62.17 4.4K
13:08 62.17 62.19 62.16 62.16 2.4K
13:09 62.19 62.20 62.18 62.18 15.0K
13:10 62.19 62.22 62.18 62.19 8.6K
13:11 62.18 62.18 62.18 62.18 1.3K
13:12 62.19 62.26 62.19 62.26 2.9K
13:13 62.27 62.33 62.27 62.33 3.1K
13:14 62.39 62.41 62.39 62.40 5.6K
13:15 62.41 62.41 62.40 62.40 1.1K
13:16 62.41 62.42 62.41 62.42 6.4K
13:17 62.46 62.46 62.32 62.35 10.2K
13:18 62.30 62.31 62.29 62.31 3.4K
13:19 62.31 62.32 62.31 62.31 1.6K
13:20 62.40 62.54 62.40 62.51 14.6K
13:21 62.54 62.54 62.54 62.54 2.0K
13:22 62.54 62.54 62.49 62.49 7.5K
13:23 62.47 62.47 62.44 62.46 7.4K
13:24 62.45 62.45 62.45 62.45 3.2K
13:25 62.46 62.46 62.43 62.43 3.0K
13:26 62.42 62.44 62.42 62.44 4.3K
13:27 62.44 62.44 62.41 62.41 0.3K
13:28 62.41 62.45 62.41 62.44 1.1K
13:29 62.44 62.45 62.44 62.44 6.9K
13:30 62.44 62.45 62.44 62.44 4.9K
13:31 62.44 62.44 62.44 62.44 1.0K
13:32 62.44 62.45 62.43 62.45 3.5K
13:33 62.45 62.45 62.41 62.41 11.0K
13:34 62.38 62.42 62.38 62.40 48.9K
13:35 62.37 62.38 62.37 62.38 4.1K
13:36 62.38 62.38 62.35 62.35 3.5K
13:37 62.36 62.39 62.36 62.39 25.6K
13:38 62.39 62.39 62.35 62.37 5.4K
13:39 62.36 62.36 62.34 62.34 2.1K
13:40 62.36 62.36 62.34 62.36 5.1K
13:41 62.34 62.35 62.33 62.35 12.1K
13:42 62.33 62.37 62.33 62.37 5.1K
13:43 62.36 62.36 62.36 62.36 0.7K
13:44 62.34 62.34 62.34 62.34 2.0K
13:45 62.35 62.35 62.30 62.30 8.2K
13:46 62.28 62.29 62.27 62.28 4.9K
13:47 62.28 62.30 62.28 62.30 3.8K
13:49 62.30 62.31 62.28 62.28 1.9K
13:50 62.29 62.29 62.27 62.29 1.6K
13:51 62.32 62.32 62.30 62.30 2.0K
13:52 62.30 62.30 62.29 62.29 4.6K
13:53 62.34 62.34 62.33 62.33 2.7K
13:54 62.41 62.41 62.40 62.40 4.1K
13:55 62.41 62.46 62.40 62.46 4.7K
13:56 62.46 62.46 62.40 62.40 6.3K
13:57 62.41 62.42 62.41 62.42 2.1K
13:58 62.40 62.42 62.40 62.40 7.2K
13:59 62.43 62.43 62.43 62.43 3.1K
14:00 62.43 62.43 62.41 62.43 2.2K
14:01 62.41 62.41 62.40 62.41 3.8K
14:02 62.41 62.42 62.41 62.42 0.9K
14:03 62.41 62.41 62.40 62.40 4.0K
14:04 62.40 62.40 62.38 62.40 3.8K
14:05 62.40 62.40 62.39 62.39 3.6K
14:06 62.39 62.39 62.38 62.38 3.9K
14:07 62.38 62.41 62.38 62.41 7.0K
14:08 62.41 62.41 62.40 62.40 2.2K
14:09 62.42 62.45 62.42 62.44 3.3K
14:10 62.44 62.45 62.43 62.43 2.5K
14:11 62.43 62.43 62.41 62.42 8.6K
14:12 62.42 62.47 62.42 62.47 3.6K
14:13 62.47 62.48 62.47 62.48 2.0K
14:14 62.47 62.48 62.47 62.48 3.1K
14:15 62.49 62.53 62.49 62.53 1.6K
14:16 62.53 62.53 62.50 62.50 2.3K
14:17 62.50 62.50 62.47 62.48 6.5K
14:18 62.47 62.47 62.46 62.46 0.7K
14:19 62.47 62.47 62.47 62.47 2.4K
14:20 62.48 62.48 62.45 62.45 2.4K
14:21 62.46 62.46 62.46 62.46 1.2K
14:22 62.50 62.50 62.49 62.50 2.7K
14:23 62.52 62.52 62.48 62.48 15.3K
14:24 62.48 62.48 62.43 62.43 6.3K
14:25 62.46 62.48 62.46 62.48 3.7K
14:26 62.47 62.48 62.47 62.48 0.9K
14:27 62.46 62.46 62.46 62.46 1.6K
14:28 62.47 62.48 62.47 62.48 1.8K
14:29 62.49 62.50 62.49 62.49 3.0K
14:30 62.49 62.49 62.49 62.49 0.5K
14:31 62.49 62.49 62.47 62.47 1.2K
14:32 62.50 62.50 62.50 62.50 1.1K
14:33 62.50 62.53 62.47 62.51 5.7K
14:34 62.51 62.51 62.48 62.48 3.7K
14:35 62.49 62.49 62.49 62.49 2.0K
14:36 62.49 62.50 62.48 62.48 3.4K
14:37 62.49 62.50 62.47 62.50 3.9K
14:38 62.51 62.52 62.51 62.52 3.4K
14:39 62.51 62.51 62.50 62.50 2.5K
14:40 62.49 62.50 62.48 62.49 3.3K
14:41 62.49 62.49 62.48 62.49 7.6K
14:42 62.46 62.49 62.46 62.49 5.1K
14:43 62.49 62.49 62.48 62.48 1.1K
14:44 62.48 62.49 62.48 62.48 5.9K
14:45 62.46 62.46 62.45 62.45 2.6K
14:46 62.45 62.47 62.42 62.47 14.8K
14:48 62.45 62.45 62.44 62.44 4.0K
14:49 62.46 62.46 62.43 62.44 1.6K
14:50 62.45 62.47 62.44 62.46 2.6K
14:51 62.44 62.45 62.44 62.44 1.6K
14:52 62.44 62.44 62.44 62.44 1.7K
14:53 62.43 62.44 62.43 62.44 2.8K
14:54 62.44 62.44 62.43 62.43 2.2K
14:55 62.40 62.45 62.40 62.45 25.2K
14:56 62.44 62.46 62.44 62.45 7.2K
14:57 62.45 62.47 62.45 62.46 8.3K
14:58 62.46 62.46 62.46 62.46 3.1K
14:59 62.45 62.46 62.45 62.46 1.0K
15:00 62.47 62.50 62.47 62.47 5.0K
15:01 62.49 62.50 62.48 62.49 2.8K
15:02 62.49 62.49 62.46 62.46 5.8K
15:03 62.45 62.45 62.44 62.44 5.2K
15:04 62.47 62.47 62.43 62.43 6.1K
15:05 62.43 62.43 62.41 62.42 2.0K
15:06 62.43 62.43 62.41 62.43 3.6K
15:07 62.42 62.44 62.42 62.44 2.9K
15:08 62.44 62.44 62.43 62.43 4.0K
15:09 62.43 62.44 62.42 62.44 1.7K
15:10 62.42 62.44 62.42 62.44 1.9K
15:11 62.44 62.47 62.44 62.47 3.8K
15:12 62.46 62.47 62.46 62.47 2.9K
15:13 62.46 62.47 62.45 62.45 9.0K
15:14 62.45 62.47 62.45 62.47 2.5K
15:15 62.48 62.48 62.46 62.46 8.2K
15:16 62.46 62.46 62.43 62.43 13.7K
15:17 62.42 62.42 62.37 62.37 4.0K
15:18 62.38 62.38 62.38 62.38 2.6K
15:19 62.36 62.36 62.31 62.31 7.4K
15:20 62.30 62.34 62.30 62.34 2.2K
15:21 62.35 62.38 62.34 62.36 9.8K
15:22 62.33 62.34 62.33 62.34 2.1K
15:23 62.35 62.38 62.35 62.38 12.9K
15:24 62.44 62.44 62.41 62.41 6.1K
15:25 62.41 62.41 62.41 62.41 3.0K
15:26 62.40 62.43 62.40 62.41 5.9K
15:27 62.43 62.43 62.42 62.43 3.2K
15:28 62.44 62.44 62.42 62.42 5.1K
15:29 62.44 62.46 62.44 62.46 5.8K
15:30 62.45 62.48 62.45 62.48 5.2K
15:31 62.49 62.50 62.49 62.50 3.8K
15:32 62.50 62.51 62.49 62.51 3.7K
15:33 62.51 62.55 62.50 62.54 7.3K
15:34 62.54 62.57 62.54 62.57 8.7K
15:35 62.56 62.57 62.56 62.57 2.8K
15:36 62.57 62.60 62.57 62.60 8.6K
15:37 62.60 62.63 62.60 62.63 6.6K
15:38 62.62 62.63 62.62 62.63 15.9K
15:39 62.65 62.66 62.63 62.63 11.8K
15:40 62.64 62.64 62.56 62.56 17.6K
15:41 62.58 62.59 62.58 62.59 9.9K
15:42 62.58 62.59 62.57 62.57 41.4K
15:43 62.55 62.59 62.55 62.59 5.1K
15:44 62.60 62.61 62.58 62.61 6.2K
15:45 62.63 62.67 62.63 62.65 9.7K
15:46 62.67 62.70 62.64 62.66 23.0K
15:47 62.66 62.66 62.60 62.61 18.1K
15:48 62.62 62.62 62.60 62.60 10.5K
15:49 62.60 62.60 62.59 62.60 11.6K
15:50 62.59 62.59 62.54 62.56 15.5K
15:51 62.55 62.56 62.50 62.51 15.4K
15:52 62.50 62.50 62.46 62.47 12.7K
15:53 62.47 62.50 62.47 62.50 8.8K
15:54 62.50 62.50 62.48 62.48 14.8K
15:55 62.46 62.46 62.30 62.42 82.9K
15:56 62.41 62.46 62.41 62.45 14.6K
15:57 62.45 62.46 62.44 62.46 11.8K
15:58 62.46 62.50 62.45 62.47 49.0K
15:59 62.47 62.51 62.47 62.47 128.8K
날짜 시가 고가 저가 종가 거래량
2025-09-30 59.26 60.15 59.22 59.69 1.6M
2025-09-29 62.29 62.51 61.38 61.72 1.6M
2025-09-26 62.84 63.50 62.84 63.15 1.0M
2025-09-25 62.19 62.58 62.14 62.42 1.0M
2025-09-24 62.15 63.02 61.54 62.47 2.7M
2025-09-23 61.63 62.20 61.52 61.58 1.3M
2025-09-22 60.70 61.23 60.58 60.77 1.6M
2025-09-19 60.77 60.93 60.41 60.54 1.3M
2025-09-18 61.39 61.60 60.94 61.38 1.5M
2025-09-17 61.33 61.63 60.92 61.19 1.2M
2025-09-16 61.80 62.24 61.79 62.10 1.0M
2025-09-15 61.68 61.95 61.48 61.91 1.2M
2025-09-12 61.21 61.40 60.85 61.14 2.0M
2025-09-11 61.13 61.66 61.00 61.40 1.4M
2025-09-10 61.41 62.23 61.36 62.20 1.1M
2025-09-09 61.68 62.14 61.48 61.56 0.9M
2025-09-08 61.24 61.38 60.63 61.10 0.8M
2025-09-05 61.24 61.30 60.37 60.95 1.6M
2025-09-04 61.36 61.67 61.20 61.54 1.0M
2025-09-03 62.16 62.42 61.37 61.70 1.0M
2025-09-02 62.53 62.88 62.13 62.59 0.9M
2025-08-29 62.43 62.85 62.41 62.75 1.1M
2025-08-28 61.95 62.33 61.64 62.11 1.3M
2025-08-27 61.47 62.16 61.37 62.09 1.3M
2025-08-26 61.68 62.12 61.43 61.92 1.6M
2025-08-25 63.56 63.86 62.66 62.73 1.7M
2025-08-22 63.37 64.32 63.37 64.03 1.0M
2025-08-21 62.99 63.47 62.81 63.45 1.3M
2025-08-20 62.89 63.20 62.73 63.10 1.2M
2025-08-19 62.32 62.72 61.88 62.32 1.8M
2025-08-18 61.66 61.89 61.50 61.52 1.4M
2025-08-15 62.40 62.71 62.20 62.24 1.3M
2025-08-14 61.05 61.54 60.90 61.52 0.9M
2025-08-13 61.24 61.60 61.19 61.37 1.7M
2025-08-12 61.37 62.14 61.31 61.66 1.1M
2025-08-11 61.34 61.48 60.64 60.99 1.4M
2025-08-08 61.28 61.66 61.16 61.33 1.7M
2025-08-07 61.04 61.36 60.57 60.80 1.4M
2025-08-06 61.31 61.76 60.06 60.20 1.2M
2025-08-05 59.97 60.38 59.70 60.28 1.1M
2025-08-04 59.60 59.81 59.29 59.49 1.7M
2025-08-01 59.59 59.70 58.75 59.16 1.6M
2025-07-31 59.18 59.76 59.13 59.55 1.4M
2025-07-30 60.42 60.56 59.46 59.76 1.1M
2025-07-29 61.05 61.72 60.55 61.46 2.1M
2025-07-28 60.48 61.20 60.45 60.96 1.6M
2025-07-25 59.75 60.73 59.35 60.67 1.7M
2025-07-24 60.06 60.98 59.94 60.44 2.7M
2025-07-23 62.42 62.83 62.28 62.38 1.9M
2025-07-22 61.65 62.18 61.61 61.93 1.4M
2025-07-21 61.66 62.00 61.39 61.50 1.3M
2025-07-18 62.33 62.39 61.33 61.70 1.0M
2025-07-17 61.04 61.76 60.97 61.74 1.3M
2025-07-16 62.18 62.42 61.72 61.85 1.6M
2025-07-15 62.51 62.66 61.79 62.08 1.1M
2025-07-14 63.12 63.12 62.08 62.22 1.1M
2025-07-11 62.72 63.21 62.67 63.01 1.1M
2025-07-10 61.98 62.61 61.85 62.61 1.0M
2025-07-09 62.73 62.80 62.26 62.56 0.9M
2025-07-08 60.79 62.23 60.76 62.04 1.4M
2025-07-07 61.09 61.33 60.05 60.42 1.8M
2025-07-03 62.72 63.17 62.69 62.72 1.3M
2025-07-02 62.92 63.54 62.35 63.49 1.4M
2025-07-01 61.43 62.01 61.21 61.91 0.9M
2025-06-30 61.21 61.46 61.04 61.39 1.2M
2025-06-27 61.63 61.63 61.17 61.50 1.5M
2025-06-26 61.22 61.60 61.04 61.56 1.2M
2025-06-25 60.63 61.38 60.52 61.04 1.8M
2025-06-24 60.68 61.30 60.40 60.40 2.1M
2025-06-23 62.77 62.90 61.19 61.28 1.9M
2025-06-20 62.91 63.19 62.48 62.59 2.8M
2025-06-18 62.22 62.40 61.60 62.03 1.3M
2025-06-17 63.72 64.23 63.58 63.94 2.8M
2025-06-16 63.61 63.83 62.57 62.57 2.7M
2025-06-13 63.85 63.93 62.78 63.48 4.2M
2025-06-12 63.07 63.40 62.88 63.07 1.7M
2025-06-11 61.53 62.25 61.26 62.11 1.4M
2025-06-10 60.59 61.14 60.52 60.90 2.5M
2025-06-09 59.43 60.05 59.16 59.65 2.2M
2025-06-06 59.10 59.66 59.07 59.32 2.6M
2025-06-05 59.75 59.75 59.14 59.24 2.0M
2025-06-04 60.16 60.38 58.92 59.05 1.9M
2025-06-03 59.91 60.41 59.67 60.07 1.8M
2025-06-02 60.33 60.52 59.77 60.51 1.5M
2025-05-30 58.64 58.76 58.21 58.68 1.0M
2025-05-29 58.54 58.57 58.19 58.57 1.7M
2025-05-28 58.66 58.67 58.13 58.29 1.0M
2025-05-27 58.79 58.84 58.22 58.49 1.5M
2025-05-23 57.45 58.05 57.26 57.89 1.3M
2025-05-22 58.22 58.44 57.83 58.16 2.2M
2025-05-21 59.81 59.81 58.80 58.83 1.1M
2025-05-20 59.48 59.71 59.29 59.40 0.9M
2025-05-19 59.43 59.56 59.10 59.39 1.3M
2025-05-16 59.66 59.77 59.15 59.68 1.1M
2025-05-15 58.71 59.32 58.53 59.21 1.0M
2025-05-14 59.18 59.48 59.03 59.30 1.2M
2025-05-13 59.13 60.01 58.96 59.90 3.4M
2025-05-12 59.47 59.68 58.53 58.70 2.2M
2025-05-09 58.45 58.81 58.24 58.81 1.6M
2025-05-08 57.41 57.69 57.19 57.40 1.2M
2025-05-07 57.51 57.72 57.23 57.25 1.1M
2025-05-06 58.07 58.19 57.46 57.48 2.0M
2025-05-05 57.66 57.68 57.08 57.39 1.5M
2025-05-02 57.86 58.02 56.94 57.73 1.5M
2025-05-01 56.40 57.86 56.31 57.77 2.2M
2025-04-30 58.08 58.14 56.52 56.85 2.5M
2025-04-29 59.58 59.93 58.01 58.45 2.1M
2025-04-28 59.94 60.41 59.87 60.08 1.8M
2025-04-25 59.63 60.24 59.50 59.95 1.3M
2025-04-24 59.41 59.44 58.95 59.28 0.9M
2025-04-23 59.82 59.99 58.50 58.70 1.4M
2025-04-22 59.45 59.85 59.16 59.39 1.3M
2025-04-21 58.00 58.28 57.23 57.89 1.3M
2025-04-17 58.31 59.23 58.28 58.46 1.3M
2025-04-16 58.31 58.65 57.71 57.83 1.6M
2025-04-15 57.11 57.57 56.64 56.67 1.2M
2025-04-14 56.95 57.15 56.45 56.75 1.3M
2025-04-11 55.46 56.52 54.94 56.23 2.2M
2025-04-10 56.29 56.29 54.10 54.72 2.8M
2025-04-09 53.50 57.36 52.78 56.79 3.2M
2025-04-08 56.06 56.17 52.85 53.37 3.2M
2025-04-07 55.00 57.75 54.52 55.49 3.3M
2025-04-04 59.98 60.33 57.49 57.70 2.9M
2025-04-03 62.79 63.16 61.84 62.09 2.4M
2025-04-02 64.16 64.54 63.89 64.40 0.9M
2025-04-01 64.16 64.56 63.79 64.49 2.3M
2025-03-31 63.80 65.09 63.77 64.69 2.0M
2025-03-28 64.50 64.56 63.92 64.15 1.4M
2025-03-27 65.13 65.76 64.94 65.18 1.7M
2025-03-26 65.21 65.62 64.77 64.87 3.0M
2025-03-25 63.52 64.06 63.12 63.52 2.0M
2025-03-24 62.88 63.20 62.67 62.95 1.8M
2025-03-21 63.42 63.70 63.04 63.36 1.6M
2025-03-20 63.30 64.15 63.16 64.06 1.0M
2025-03-19 63.65 64.26 63.59 64.25 1.5M
2025-03-18 63.41 63.55 63.07 63.33 1.4M
2025-03-17 62.65 63.08 62.58 62.63 1.4M
2025-03-14 62.25 62.81 62.08 62.71 1.3M
2025-03-13 61.73 62.27 61.66 61.94 1.1M
2025-03-12 61.10 61.84 60.94 61.53 2.3M
2025-03-11 61.78 61.97 60.99 61.51 1.4M
2025-03-10 61.67 61.95 60.59 61.07 2.0M
2025-03-07 61.39 62.05 60.57 61.39 2.8M
2025-03-06 60.64 61.51 60.54 60.78 1.6M
2025-03-05 60.97 61.23 60.10 60.94 2.1M
2025-03-04 59.22 60.55 58.97 59.87 2.3M
2025-03-03 61.57 61.67 59.36 59.83 1.6M
2025-02-28 59.98 60.23 59.66 60.23 0.9M
2025-02-27 60.02 60.65 59.90 60.05 1.0M
2025-02-26 60.17 60.72 59.94 60.48 0.9M
2025-02-25 61.31 61.31 60.29 60.46 1.5M
2025-02-24 60.76 60.99 60.37 60.67 1.2M
2025-02-21 60.74 60.97 60.46 60.68 1.0M
2025-02-20 61.29 61.71 61.12 61.62 1.0M
2025-02-19 61.42 61.58 60.70 60.92 1.2M
2025-02-18 61.45 62.21 61.35 61.81 1.3M
2025-02-14 61.94 62.35 61.29 61.41 1.0M
2025-02-13 60.80 61.31 60.59 61.06 1.3M
2025-02-12 60.68 61.29 60.36 60.86 1.6M
2025-02-11 60.85 61.15 60.56 61.00 2.3M
2025-02-10 60.47 60.75 59.95 60.35 1.3M
2025-02-07 61.09 61.26 60.63 60.78 1.4M
2025-02-06 61.29 61.33 60.57 60.92 1.6M
2025-02-05 60.36 60.68 60.11 60.32 1.9M
2025-02-04 57.76 59.40 57.76 59.19 1.7M
2025-02-03 57.28 57.92 57.02 57.56 1.3M
2025-01-31 58.77 58.83 57.77 58.03 1.4M
2025-01-30 58.45 58.94 58.18 58.73 1.1M
2025-01-29 57.69 58.31 57.66 58.18 1.1M
2025-01-28 58.55 58.82 57.95 58.13 1.3M
2025-01-27 58.76 59.07 58.46 58.92 1.6M
2025-01-24 58.99 59.06 58.46 58.73 1.2M
2025-01-23 58.87 59.02 58.25 58.75 1.9M
2025-01-22 58.78 58.79 58.08 58.11 1.3M
2025-01-21 59.01 59.46 58.74 59.11 2.5M
2025-01-17 59.23 59.64 58.97 59.49 2.7M
2025-01-16 58.83 59.81 58.65 59.01 6.1M
2025-01-15 57.60 57.94 57.39 57.68 1.4M
2025-01-14 56.95 57.63 56.83 57.56 1.6M
2025-01-13 56.78 57.16 56.69 56.81 2.5M
2025-01-10 57.69 57.89 56.34 56.68 2.1M
2025-01-08 56.30 56.87 56.17 56.79 1.7M
2025-01-07 57.04 57.29 56.79 57.01 2.3M
2025-01-06 56.25 56.94 56.17 56.52 2.1M
2025-01-03 55.91 55.92 55.43 55.48 1.4M
2025-01-02 55.02 55.32 54.87 55.08 1.7M