Globalstar Inc (GSAT)

GSAT
🏛️ 미국 →
35.37
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 34.32 34.66 34.32 34.66 18.4K
09:31 34.59 34.59 34.59 34.59 0.4K
09:33 34.59 34.59 34.59 34.59 1.4K
09:34 34.48 34.48 34.48 34.48 0.4K
09:35 34.66 34.66 34.40 34.40 0.8K
09:36 34.41 34.53 34.41 34.49 2.3K
09:37 34.57 34.57 34.52 34.52 0.6K
09:38 34.54 34.61 34.48 34.61 1.9K
09:40 34.67 34.71 34.67 34.71 1.5K
09:42 34.65 34.65 34.65 34.65 1.0K
09:44 34.54 34.54 34.50 34.50 1.5K
09:46 34.45 34.52 34.45 34.52 1.1K
09:47 34.60 34.60 34.52 34.52 1.2K
09:48 34.52 34.52 34.48 34.48 4.5K
09:49 34.54 34.54 34.54 34.54 1.5K
09:50 34.48 34.48 34.48 34.48 0.4K
09:51 34.40 34.40 34.40 34.40 0.9K
09:52 34.44 34.44 34.44 34.44 0.3K
09:54 34.54 34.65 34.41 34.41 15.3K
09:55 34.35 34.35 34.35 34.35 0.4K
09:56 34.44 34.45 34.44 34.44 9.7K
09:57 34.52 34.52 34.40 34.40 0.9K
09:59 34.59 34.62 34.59 34.62 0.9K
10:00 34.76 34.76 34.66 34.66 6.8K
10:01 34.65 34.65 34.65 34.65 0.7K
10:02 34.58 34.62 34.58 34.62 1.8K
10:03 34.62 34.62 34.62 34.62 0.8K
10:04 34.51 34.51 34.51 34.51 1.0K
10:06 34.52 34.54 34.48 34.48 1.3K
10:07 34.50 34.51 34.48 34.51 1.0K
10:08 34.48 34.51 34.48 34.51 1.0K
10:09 34.51 34.51 34.51 34.51 1.4K
10:10 34.52 34.52 34.52 34.52 0.1K
10:11 34.48 34.55 34.48 34.51 2.1K
10:12 34.55 34.57 34.55 34.57 1.2K
10:13 34.57 34.57 34.48 34.54 2.7K
10:16 34.63 34.63 34.63 34.63 0.5K
10:17 34.64 34.64 34.64 34.64 0.1K
10:18 34.63 34.63 34.47 34.47 1.0K
10:19 34.52 34.52 34.48 34.48 1.8K
10:21 34.45 34.45 34.40 34.40 11.1K
10:22 34.41 34.41 34.41 34.41 0.8K
10:23 34.38 34.41 34.38 34.41 3.5K
10:24 34.37 34.39 34.36 34.36 1.7K
10:25 34.26 34.26 34.23 34.23 0.7K
10:26 34.20 34.20 34.07 34.07 9.7K
10:27 34.04 34.04 33.95 33.95 13.6K
10:28 33.95 33.99 33.95 33.96 2.2K
10:29 34.02 34.03 34.02 34.03 1.2K
10:31 34.04 34.04 33.98 33.98 1.8K
10:32 34.06 34.06 34.03 34.03 1.2K
10:33 34.06 34.06 34.02 34.02 1.4K
10:34 33.94 33.94 33.94 33.94 2.3K
10:35 33.94 33.99 33.94 33.99 1.3K
10:37 34.03 34.09 34.03 34.09 1.0K
10:38 34.12 34.21 34.12 34.15 1.4K
10:40 34.23 34.23 34.23 34.23 0.6K
10:41 34.26 34.30 34.26 34.30 0.9K
10:42 34.34 34.34 34.34 34.34 4.8K
10:43 34.40 34.40 34.36 34.36 1.7K
10:45 34.45 34.45 34.35 34.35 1.6K
10:46 34.40 34.47 34.36 34.36 1.8K
10:47 34.40 34.40 34.40 34.40 0.2K
10:48 34.39 34.39 34.29 34.34 1.0K
10:49 34.32 34.33 34.27 34.33 2.3K
10:50 34.33 34.33 34.32 34.32 0.4K
10:51 34.31 34.38 34.31 34.38 1.9K
10:52 34.36 34.36 34.36 34.36 2.1K
10:53 34.37 34.38 34.34 34.38 2.8K
10:54 34.42 34.42 34.42 34.42 0.7K
10:55 34.44 34.44 34.44 34.44 0.6K
10:56 34.44 34.44 34.44 34.44 2.8K
10:57 34.47 34.47 34.43 34.47 1.7K
10:58 34.48 34.48 34.46 34.46 2.4K
10:59 34.44 34.44 34.38 34.38 2.5K
11:00 34.38 34.39 34.38 34.39 1.9K
11:01 34.35 34.35 34.32 34.32 1.0K
11:02 34.31 34.31 34.28 34.29 1.2K
11:03 34.30 34.30 34.29 34.29 1.1K
11:04 34.28 34.28 34.28 34.28 1.4K
11:06 34.22 34.22 34.18 34.18 0.9K
11:07 34.16 34.16 34.16 34.16 3.6K
11:10 34.14 34.14 34.14 34.14 2.7K
11:11 34.12 34.14 34.12 34.14 0.4K
11:12 34.07 34.07 34.05 34.05 4.7K
11:13 34.06 34.09 34.05 34.05 1.0K
11:15 34.06 34.06 34.06 34.06 0.5K
11:16 34.09 34.11 34.09 34.11 2.6K
11:17 34.22 34.22 34.16 34.16 1.2K
11:18 34.15 34.15 34.15 34.15 1.5K
11:21 34.14 34.14 34.11 34.11 1.2K
11:22 34.11 34.11 34.11 34.11 0.8K
11:23 34.13 34.13 34.13 34.13 0.6K
11:26 34.15 34.19 34.15 34.19 0.9K
11:27 34.20 34.20 34.20 34.20 0.1K
11:28 34.17 34.17 34.13 34.13 2.0K
11:29 34.14 34.14 34.14 34.14 0.4K
11:30 34.11 34.11 34.11 34.11 0.2K
11:32 34.12 34.13 34.12 34.13 0.8K
11:33 34.15 34.15 34.13 34.13 1.0K
11:35 34.17 34.17 34.17 34.17 0.2K
11:36 34.16 34.16 34.16 34.16 1.0K
11:37 34.17 34.17 34.13 34.13 2.5K
11:38 34.12 34.19 34.12 34.19 3.7K
11:42 34.20 34.20 34.20 34.20 1.4K
11:43 34.20 34.22 34.20 34.22 0.7K
11:45 34.21 34.21 34.21 34.21 0.2K
11:46 34.19 34.19 34.19 34.19 0.6K
11:47 34.20 34.20 34.18 34.18 2.0K
11:48 34.18 34.18 34.18 34.18 0.1K
11:49 34.20 34.21 34.20 34.21 0.6K
11:50 34.16 34.18 34.16 34.18 1.3K
11:52 34.19 34.19 34.19 34.19 0.3K
11:53 34.17 34.17 34.17 34.17 0.7K
11:54 34.16 34.16 34.16 34.16 0.6K
11:55 34.15 34.15 34.15 34.15 0.8K
11:56 34.15 34.15 34.15 34.15 0.2K
11:57 34.11 34.11 34.09 34.09 2.4K
12:00 34.08 34.08 34.02 34.02 1.5K
12:01 34.01 34.06 34.01 34.06 1.1K
12:04 34.11 34.11 34.10 34.10 2.0K
12:06 34.13 34.13 34.13 34.13 0.4K
12:08 34.10 34.11 34.07 34.07 2.2K
12:09 34.06 34.06 34.06 34.06 0.5K
12:10 34.03 34.03 34.03 34.03 1.0K
12:11 34.04 34.04 34.04 34.04 1.1K
12:12 34.06 34.06 34.06 34.06 0.5K
12:13 34.11 34.13 34.11 34.13 0.6K
12:14 34.13 34.13 34.13 34.13 0.3K
12:15 34.16 34.18 34.15 34.15 1.8K
12:16 34.15 34.15 34.15 34.15 0.4K
12:17 34.19 34.25 34.19 34.25 1.3K
12:19 34.29 34.29 34.29 34.29 1.0K
12:20 34.31 34.31 34.31 34.31 1.7K
12:21 34.31 34.32 34.31 34.32 1.4K
12:23 34.33 34.40 34.33 34.37 1.0K
12:24 34.36 34.36 34.36 34.36 0.3K
12:25 34.35 34.36 34.35 34.36 1.1K
12:26 34.36 34.36 34.36 34.36 0.4K
12:27 34.33 34.33 34.31 34.31 1.3K
12:28 34.29 34.29 34.29 34.29 0.9K
12:31 34.32 34.32 34.32 34.32 0.7K
12:34 34.31 34.33 34.31 34.31 0.5K
12:35 34.31 34.31 34.30 34.30 0.5K
12:36 34.32 34.32 34.32 34.32 0.5K
12:37 34.34 34.37 34.34 34.37 1.1K
12:40 34.38 34.38 34.35 34.36 1.9K
12:42 34.39 34.39 34.39 34.39 0.3K
12:43 34.39 34.39 34.39 34.39 0.4K
12:44 34.39 34.39 34.39 34.39 0.6K
12:45 34.37 34.39 34.37 34.39 1.3K
12:48 34.36 34.37 34.36 34.37 1.6K
12:50 34.43 34.43 34.43 34.43 0.9K
12:51 34.45 34.45 34.45 34.45 0.8K
12:55 34.46 34.46 34.45 34.45 0.8K
12:56 34.44 34.44 34.44 34.44 1.1K
12:57 34.46 34.47 34.46 34.47 1.4K
12:58 34.50 34.50 34.50 34.50 0.3K
12:59 34.50 34.50 34.47 34.47 2.1K
13:00 34.48 34.48 34.48 34.48 0.5K
13:01 34.49 34.50 34.49 34.50 0.6K
13:02 34.51 34.51 34.51 34.51 0.5K
13:05 34.50 34.50 34.50 34.50 0.1K
13:06 34.52 34.52 34.49 34.49 0.2K
13:07 34.46 34.48 34.46 34.48 3.8K
13:09 34.49 34.49 34.49 34.49 0.8K
13:11 34.53 34.53 34.53 34.53 0.1K
13:12 34.53 34.70 34.50 34.66 8.1K
13:13 34.64 34.64 34.64 34.64 0.3K
13:14 34.65 34.65 34.57 34.57 2.1K
13:17 34.50 34.54 34.50 34.54 0.5K
13:18 34.54 34.54 34.54 34.54 0.1K
13:19 34.54 34.54 34.49 34.49 0.8K
13:20 34.47 34.47 34.47 34.47 0.8K
13:21 34.47 34.47 34.47 34.47 0.1K
13:22 34.42 34.42 34.42 34.42 0.4K
13:24 34.47 34.53 34.47 34.53 0.9K
13:25 34.55 34.55 34.53 34.53 0.6K
13:26 34.54 34.57 34.54 34.57 0.5K
13:27 34.56 34.56 34.56 34.56 0.3K
13:28 34.57 34.68 34.56 34.68 3.3K
13:29 34.69 34.69 34.69 34.69 0.3K
13:30 34.69 34.69 34.69 34.69 3.5K
13:31 34.70 34.70 34.70 34.70 1.5K
13:32 34.74 34.74 34.74 34.74 0.6K
13:33 34.71 34.79 34.71 34.79 4.7K
13:34 34.82 34.82 34.82 34.82 0.1K
13:35 34.82 34.82 34.82 34.82 0.4K
13:36 34.81 34.81 34.80 34.80 0.6K
13:37 34.80 34.80 34.80 34.80 0.7K
13:38 34.82 34.82 34.81 34.81 0.6K
13:39 34.81 34.82 34.81 34.82 1.7K
13:40 34.83 34.85 34.82 34.82 3.5K
13:48 34.75 34.77 34.75 34.77 0.4K
13:51 34.77 34.77 34.77 34.77 0.4K
13:52 34.82 34.82 34.82 34.82 0.2K
13:53 34.83 34.83 34.83 34.83 0.8K
13:54 34.81 34.81 34.81 34.81 1.1K
13:58 34.82 34.82 34.82 34.82 2.2K
14:01 34.89 34.89 34.89 34.89 0.7K
14:04 34.85 34.85 34.85 34.85 2.8K
14:07 34.80 34.80 34.80 34.80 0.6K
14:08 34.81 34.81 34.81 34.81 0.2K
14:09 34.80 34.80 34.80 34.80 0.8K
14:10 34.75 34.75 34.75 34.75 1.8K
14:11 34.74 34.74 34.74 34.74 0.4K
14:12 34.76 34.76 34.76 34.76 0.8K
14:13 34.77 34.77 34.77 34.77 0.2K
14:14 34.77 34.77 34.77 34.77 2.0K
14:18 34.72 34.72 34.69 34.69 1.1K
14:20 34.66 34.66 34.66 34.66 1.4K
14:24 34.65 34.65 34.65 34.65 0.4K
14:25 34.62 34.62 34.62 34.62 0.7K
14:26 34.60 34.63 34.54 34.54 3.9K
14:27 34.55 34.55 34.55 34.55 5.5K
14:28 34.55 34.55 34.54 34.54 0.8K
14:30 34.54 34.60 34.54 34.60 5.0K
14:32 34.56 34.56 34.56 34.56 0.4K
14:33 34.55 34.55 34.53 34.53 1.7K
14:34 34.59 34.62 34.59 34.62 3.4K
14:35 34.63 34.63 34.63 34.63 0.6K
14:36 34.59 34.60 34.59 34.60 1.0K
14:37 34.57 34.57 34.57 34.57 0.8K
14:39 34.55 34.55 34.55 34.55 0.5K
14:40 34.50 34.50 34.50 34.50 0.4K
14:41 34.50 34.50 34.50 34.50 0.3K
14:42 34.49 34.49 34.49 34.49 0.1K
14:43 34.49 34.49 34.49 34.49 0.2K
14:44 34.49 34.49 34.44 34.44 1.7K
14:45 34.38 34.38 34.35 34.38 2.9K
14:46 34.38 34.38 34.38 34.38 0.9K
14:50 34.42 34.42 34.39 34.39 0.4K
14:51 34.39 34.39 34.39 34.39 0.6K
14:52 34.39 34.43 34.39 34.43 1.6K
14:53 34.47 34.47 34.45 34.46 0.4K
14:55 34.45 34.45 34.38 34.38 3.0K
14:56 34.37 34.37 34.37 34.37 0.3K
14:57 34.36 34.36 34.36 34.36 0.5K
14:58 34.38 34.38 34.38 34.38 0.4K
15:00 34.37 34.37 34.37 34.37 3.1K
15:01 34.40 34.40 34.40 34.40 0.2K
15:02 34.38 34.38 34.34 34.38 2.6K
15:04 34.38 34.38 34.38 34.38 0.7K
15:06 34.32 34.32 34.26 34.26 3.8K
15:07 34.20 34.20 34.20 34.20 0.5K
15:08 34.21 34.21 34.21 34.21 0.2K
15:09 34.18 34.18 34.18 34.18 0.5K
15:11 34.14 34.14 34.14 34.14 0.4K
15:12 34.15 34.17 34.15 34.17 1.9K
15:13 34.16 34.16 34.16 34.16 0.5K
15:14 34.18 34.25 34.18 34.25 3.3K
15:15 34.22 34.22 34.20 34.20 1.7K
15:16 34.21 34.21 34.21 34.21 0.8K
15:17 34.22 34.22 34.22 34.22 0.7K
15:20 34.25 34.26 34.25 34.26 1.3K
15:21 34.22 34.22 34.21 34.21 1.5K
15:22 34.20 34.20 34.20 34.20 0.3K
15:24 34.20 34.20 34.17 34.17 1.4K
15:25 34.19 34.19 34.19 34.19 0.6K
15:26 34.18 34.19 34.17 34.19 1.6K
15:27 34.21 34.23 34.21 34.23 2.2K
15:28 34.18 34.21 34.18 34.21 0.9K
15:30 34.17 34.18 34.17 34.18 1.8K
15:31 34.18 34.18 34.18 34.18 0.2K
15:32 34.21 34.21 34.20 34.21 2.0K
15:33 34.17 34.17 34.15 34.15 2.0K
15:34 34.15 34.15 34.14 34.14 1.4K
15:35 34.14 34.14 34.14 34.14 0.5K
15:37 34.10 34.14 34.10 34.10 4.6K
15:38 34.05 34.05 34.01 34.01 16.3K
15:39 34.00 34.04 34.00 34.04 5.0K
15:40 34.02 34.02 34.02 34.02 0.2K
15:41 34.00 34.03 34.00 34.03 2.0K
15:42 34.05 34.10 34.05 34.10 4.7K
15:43 34.08 34.10 34.08 34.10 4.0K
15:44 34.11 34.15 34.11 34.15 4.9K
15:45 34.15 34.15 34.15 34.15 0.7K
15:46 34.15 34.15 34.15 34.15 0.4K
15:48 34.16 34.16 34.15 34.15 3.2K
15:50 34.20 34.22 34.14 34.14 7.5K
15:51 34.17 34.18 34.17 34.18 3.8K
15:52 34.20 34.22 34.10 34.10 4.8K
15:53 34.13 34.15 34.11 34.15 2.9K
15:54 34.14 34.20 34.14 34.20 3.3K
15:55 34.17 34.21 34.12 34.12 8.4K
15:56 34.10 34.12 34.09 34.10 3.1K
15:57 34.14 34.27 34.13 34.27 13.0K
15:58 34.27 34.29 34.25 34.25 14.0K
15:59 34.24 34.24 34.18 34.19 103.3K
날짜 시가 고가 저가 종가 거래량
2025-09-29 34.50 36.59 34.42 35.37 1.2M
2025-09-26 34.32 34.89 33.90 34.19 0.7M
2025-09-25 35.01 35.40 34.00 34.65 0.7M
2025-09-24 36.60 36.92 35.16 35.72 0.7M
2025-09-23 36.09 37.75 36.02 36.60 0.8M
2025-09-22 34.94 36.43 34.40 36.05 0.9M
2025-09-19 34.87 36.08 34.35 35.10 1.7M
2025-09-18 34.56 35.20 34.10 34.56 1.0M
2025-09-17 32.13 34.90 32.09 34.28 1.9M
2025-09-16 31.23 32.13 31.20 32.09 1.1M
2025-09-15 30.05 31.25 29.64 31.17 1.0M
2025-09-12 30.01 30.35 29.36 29.94 1.0M
2025-09-11 31.76 31.97 29.82 30.29 1.6M
2025-09-10 36.91 37.00 31.04 31.12 2.5M
2025-09-09 40.03 40.56 35.90 36.91 4.1M
2025-09-08 32.82 38.29 32.56 37.94 3.9M
2025-09-05 31.04 31.56 30.78 31.23 0.7M
2025-09-04 30.46 30.98 29.92 30.69 0.7M
2025-09-03 30.71 31.77 30.08 30.25 0.9M
2025-09-02 29.93 31.00 29.63 30.35 1.4M
2025-08-29 28.70 30.10 28.16 29.93 0.9M
2025-08-28 27.98 29.14 27.64 28.74 0.7M
2025-08-27 28.03 28.90 27.91 28.20 0.7M
2025-08-26 26.78 28.92 26.78 27.98 1.2M
2025-08-25 26.67 27.11 26.45 26.74 0.4M
2025-08-22 25.79 26.91 25.52 26.70 0.7M
2025-08-21 24.67 25.85 24.37 25.71 0.9M
2025-08-20 25.10 25.24 24.57 24.92 0.6M
2025-08-19 26.32 26.56 25.15 25.18 0.4M
2025-08-18 26.71 27.14 26.33 26.35 0.4M
2025-08-15 27.02 27.23 26.53 26.71 0.5M
2025-08-14 27.30 27.53 26.30 26.94 0.6M
2025-08-13 28.37 28.44 27.03 27.48 0.7M
2025-08-12 28.56 29.25 28.09 28.11 0.7M
2025-08-11 28.64 28.82 27.75 28.27 1.0M
2025-08-08 27.39 30.75 27.30 28.47 1.8M
2025-08-07 26.30 26.45 24.69 25.18 0.7M
2025-08-06 24.98 26.17 24.80 26.15 0.8M
2025-08-05 24.46 25.10 24.39 24.97 0.6M
2025-08-04 23.26 24.32 23.25 24.25 0.6M
2025-08-01 23.05 23.45 22.35 23.15 0.8M
2025-07-31 23.42 23.87 23.27 23.49 0.5M
2025-07-30 23.95 24.02 23.36 23.62 0.4M
2025-07-29 24.80 24.89 23.73 23.84 0.5M
2025-07-28 24.56 24.88 24.29 24.80 0.4M
2025-07-25 25.06 25.26 24.31 24.57 0.5M
2025-07-24 26.06 26.13 24.71 24.93 0.7M
2025-07-23 25.87 26.42 25.52 26.10 0.5M
2025-07-22 25.98 26.25 25.55 25.88 0.5M
2025-07-21 28.10 28.23 25.83 25.98 0.9M
2025-07-18 28.40 28.56 27.64 27.97 0.4M
2025-07-17 27.70 28.56 27.60 28.28 0.6M
2025-07-16 27.82 28.06 26.84 27.46 0.5M
2025-07-15 27.84 28.17 27.47 27.63 0.7M
2025-07-14 27.12 27.67 27.02 27.63 0.4M
2025-07-11 27.21 27.53 27.02 27.15 0.5M
2025-07-10 27.01 27.47 26.53 27.31 0.6M
2025-07-09 27.29 27.65 26.65 27.03 0.8M
2025-07-08 26.42 27.38 26.20 26.95 1.1M
2025-07-07 25.69 26.59 24.74 26.52 2.0M
2025-07-03 24.00 24.97 23.85 24.92 0.5M
2025-07-02 23.07 23.99 23.05 23.79 0.4M
2025-07-01 23.32 23.55 22.86 23.14 0.5M
2025-06-30 23.63 23.72 23.10 23.55 0.5M
2025-06-27 23.55 24.07 23.27 23.54 1.0M
2025-06-26 23.47 23.61 22.93 23.41 0.5M
2025-06-25 23.71 24.01 23.08 23.21 0.5M
2025-06-24 24.16 24.33 23.70 23.78 0.5M
2025-06-23 23.02 23.83 22.80 23.79 0.5M
2025-06-20 24.20 24.56 23.45 23.48 0.7M
2025-06-18 23.43 24.18 23.22 23.84 0.6M
2025-06-17 23.11 23.43 22.73 23.33 0.5M
2025-06-16 22.14 23.58 21.95 23.38 0.7M
2025-06-13 21.79 22.42 21.59 21.95 0.6M
2025-06-12 21.90 22.27 21.61 22.19 0.5M
2025-06-11 21.93 22.34 21.69 21.93 0.6M
2025-06-10 21.24 21.98 21.08 21.80 0.9M
2025-06-09 20.16 21.95 20.16 21.19 1.0M
2025-06-06 20.05 20.11 19.63 19.90 0.4M
2025-06-05 19.58 20.18 19.27 19.73 0.6M
2025-06-04 19.00 19.78 18.81 19.62 0.6M
2025-06-03 18.60 19.07 18.33 18.95 0.5M
2025-06-02 18.19 19.07 17.91 18.57 0.8M
2025-05-30 18.53 18.62 18.07 18.46 0.7M
2025-05-29 19.03 19.10 18.54 18.71 0.5M
2025-05-28 19.08 19.25 18.60 18.90 0.5M
2025-05-27 18.50 19.33 18.50 19.12 0.5M
2025-05-23 18.21 18.47 18.00 18.26 0.4M
2025-05-22 18.20 18.57 18.03 18.49 0.5M
2025-05-21 19.00 19.07 18.14 18.31 0.7M
2025-05-20 18.32 19.31 18.18 19.17 0.7M
2025-05-19 18.10 18.39 17.76 18.38 0.7M
2025-05-16 18.58 18.84 18.32 18.35 0.7M
2025-05-15 18.69 18.84 18.30 18.66 0.4M
2025-05-14 18.85 19.35 18.53 18.66 0.6M
2025-05-13 19.37 19.55 18.62 18.92 0.8M
2025-05-12 18.27 19.07 18.01 19.05 1.3M
2025-05-09 19.15 19.28 17.24 17.59 2.0M
2025-05-08 20.66 20.66 19.78 20.19 0.5M
2025-05-07 19.87 20.68 19.87 20.11 0.4M
2025-05-06 19.55 19.94 19.51 19.85 0.2M
2025-05-05 20.12 20.22 19.80 19.89 0.3M
2025-05-02 19.88 20.70 19.74 20.40 0.5M
2025-05-01 19.48 19.93 19.16 19.68 0.5M
2025-04-30 19.25 19.39 18.79 19.22 0.4M
2025-04-29 19.63 19.92 19.43 19.67 0.3M
2025-04-28 19.59 20.02 19.34 19.70 0.3M
2025-04-25 19.32 19.67 19.14 19.61 0.3M
2025-04-24 19.09 19.60 19.06 19.55 0.3M
2025-04-23 19.64 20.10 19.03 19.10 0.5M
2025-04-22 19.06 19.57 18.90 18.99 0.4M
2025-04-21 19.40 19.48 18.84 19.03 0.4M
2025-04-17 19.52 19.67 19.15 19.57 0.3M
2025-04-16 19.37 19.65 18.95 19.47 0.5M
2025-04-15 19.57 20.01 19.44 19.71 0.3M
2025-04-14 20.15 20.22 19.01 19.54 0.4M
2025-04-11 19.36 19.75 18.66 19.56 0.9M
2025-04-10 19.75 19.96 18.82 19.30 1.0M
2025-04-09 18.13 20.55 17.80 20.02 0.7M
2025-04-08 19.71 19.91 18.08 18.45 0.7M
2025-04-07 17.32 20.05 17.30 18.70 1.3M
2025-04-04 18.42 19.40 17.93 18.64 1.0M
2025-04-03 19.94 19.94 19.19 19.65 0.7M
2025-04-02 20.64 21.14 20.20 20.81 0.5M
2025-04-01 20.77 21.36 20.31 20.71 0.5M
2025-03-31 20.71 21.13 20.34 20.86 0.7M
2025-03-28 22.32 22.38 20.99 21.28 0.6M
2025-03-27 22.91 23.27 22.46 22.52 0.4M
2025-03-26 23.13 23.41 22.65 23.05 0.4M
2025-03-25 23.33 23.63 22.97 23.19 0.4M
2025-03-24 22.45 23.48 22.33 23.42 0.7M
2025-03-21 21.28 22.59 21.06 21.97 1.2M
2025-03-20 21.48 22.23 21.48 21.62 0.5M
2025-03-19 21.40 21.99 20.90 21.70 0.7M
2025-03-18 21.25 21.34 20.50 20.78 0.7M
2025-03-17 21.38 21.93 21.31 21.61 1.0M
2025-03-14 21.72 21.99 21.25 21.33 0.5M
2025-03-13 22.18 22.20 21.00 21.42 0.5M
2025-03-12 22.26 22.66 21.54 22.16 0.6M
2025-03-11 21.50 22.42 21.20 22.19 0.6M
2025-03-10 22.49 22.85 21.22 21.73 0.7M
2025-03-07 22.30 23.14 21.54 23.09 0.6M
2025-03-06 22.72 23.04 22.03 22.42 0.5M
2025-03-05 21.54 23.20 21.43 23.09 0.7M
2025-03-04 20.41 21.98 19.77 21.58 0.9M
2025-03-03 21.63 22.73 20.54 20.94 1.1M
2025-02-28 19.30 21.91 19.09 21.59 1.7M
2025-02-27 21.82 22.30 21.35 21.56 0.9M
2025-02-26 20.36 21.90 20.12 21.74 1.0M
2025-02-25 20.58 20.61 18.88 19.57 1.2M
2025-02-24 20.75 21.04 19.90 20.58 0.7M
2025-02-21 22.42 22.65 20.48 20.67 0.9M
2025-02-20 22.87 23.00 21.41 22.26 1.0M
2025-02-19 22.37 23.48 22.13 23.01 1.0M
2025-02-18 22.66 23.49 22.15 22.29 0.8M
2025-02-14 21.95 23.05 21.88 22.66 0.9M
2025-02-13 21.64 22.10 20.85 22.10 0.9M
2025-02-12 23.51 23.60 21.04 21.06 1.6M
2025-02-11 26.99 26.99 23.30 24.33 1.6M
2025-02-10 1.54 1.70 1.52 1.56 32.6M
2025-02-07 1.60 1.61 1.48 1.51 19.1M
2025-02-06 1.58 1.66 1.58 1.60 12.0M
2025-02-05 1.54 1.59 1.51 1.58 9.2M
2025-02-04 1.50 1.58 1.50 1.54 9.4M
2025-02-03 1.43 1.53 1.42 1.50 9.8M
2025-01-31 1.48 1.59 1.45 1.53 14.9M
2025-01-30 1.56 1.58 1.45 1.48 15.8M
2025-01-29 1.45 1.62 1.29 1.57 64.5M
2025-01-28 1.87 1.92 1.83 1.91 7.2M
2025-01-27 1.95 1.96 1.80 1.82 12.0M
2025-01-24 1.91 2.04 1.91 1.98 9.6M
2025-01-23 1.91 1.94 1.85 1.90 8.4M
2025-01-22 1.98 1.98 1.88 1.94 9.2M
2025-01-21 1.90 1.98 1.82 1.97 12.6M
2025-01-17 1.90 1.94 1.86 1.89 6.7M
2025-01-16 1.86 1.88 1.82 1.86 6.1M
2025-01-15 1.90 1.93 1.84 1.86 8.2M
2025-01-14 1.86 1.89 1.81 1.82 6.7M
2025-01-13 1.87 1.92 1.79 1.80 11.0M
2025-01-10 1.94 1.96 1.87 1.89 11.0M
2025-01-08 2.05 2.10 1.95 1.98 19.2M
2025-01-07 2.20 2.25 2.10 2.14 16.9M
2025-01-06 2.26 2.34 2.14 2.19 21.8M
2025-01-03 2.13 2.30 2.12 2.20 19.2M
2025-01-02 2.09 2.22 2.08 2.12 14.2M