Adaptive Biotechnologies Corp (ADPT)

ADPT
🏛️ 미국 →
13.46
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 14.05 14.05 13.94 13.94 20.3K
09:32 14.08 14.19 14.08 14.08 2.8K
09:33 14.03 14.03 14.03 14.03 3.2K
09:34 14.03 14.03 14.00 14.00 2.8K
09:35 14.00 14.00 13.97 13.97 0.9K
09:36 13.94 13.94 13.94 13.94 1.4K
09:37 13.93 13.93 13.93 13.93 0.8K
09:38 13.93 13.93 13.93 13.93 0.5K
09:40 13.89 13.91 13.89 13.91 1.2K
09:41 13.89 13.89 13.89 13.89 1.1K
09:42 13.88 13.88 13.87 13.87 1.2K
09:44 13.87 13.87 13.87 13.87 0.2K
09:45 13.85 13.87 13.82 13.84 2.6K
09:46 13.87 13.93 13.87 13.93 1.9K
09:47 13.93 13.94 13.92 13.92 1.3K
09:48 13.91 13.91 13.91 13.91 0.1K
09:49 13.94 13.97 13.94 13.97 1.6K
09:50 13.97 13.97 13.94 13.94 0.7K
09:51 13.94 13.94 13.94 13.94 0.1K
09:52 13.94 13.96 13.93 13.96 1.1K
09:53 13.93 13.98 13.93 13.98 4.6K
09:54 13.98 13.98 13.93 13.93 37.9K
09:55 13.95 13.95 13.95 13.95 0.3K
09:56 13.94 13.95 13.94 13.94 1.9K
09:58 13.87 13.87 13.87 13.87 0.4K
09:59 13.88 13.91 13.88 13.91 0.8K
10:00 13.95 14.00 13.95 14.00 260.5K
10:01 14.03 14.05 14.01 14.05 0.7K
10:02 14.02 14.02 14.00 14.00 1.8K
10:03 13.91 13.91 13.91 13.91 0.9K
10:04 13.94 13.94 13.94 13.94 0.8K
10:05 13.93 13.93 13.93 13.93 0.8K
10:06 13.91 13.92 13.89 13.89 2.9K
10:08 13.86 13.86 13.86 13.86 0.6K
10:09 13.85 13.85 13.85 13.85 0.9K
10:10 13.89 13.89 13.89 13.89 5.5K
10:11 13.89 13.89 13.89 13.89 1.0K
10:12 13.91 13.91 13.91 13.91 2.4K
10:13 13.89 13.89 13.89 13.89 0.9K
10:14 13.93 13.93 13.93 13.93 3.3K
10:15 13.94 13.94 13.92 13.92 1.3K
10:16 13.89 13.89 13.89 13.89 0.8K
10:17 13.89 13.90 13.89 13.90 1.3K
10:18 13.89 13.91 13.89 13.91 1.4K
10:19 13.91 13.92 13.91 13.92 4.5K
10:20 13.93 13.94 13.93 13.94 8.0K
10:21 13.93 13.93 13.93 13.93 0.6K
10:23 13.94 13.94 13.94 13.94 1.1K
10:24 13.97 13.97 13.97 13.97 1.4K
10:25 13.96 13.96 13.96 13.96 0.9K
10:26 13.96 13.96 13.95 13.95 0.6K
10:27 13.96 13.96 13.96 13.96 0.3K
10:28 13.96 13.96 13.93 13.93 1.8K
10:29 13.91 13.92 13.91 13.92 1.3K
10:30 13.92 13.93 13.92 13.92 3.6K
10:31 13.90 13.90 13.90 13.90 1.1K
10:32 13.89 13.89 13.89 13.89 1.1K
10:33 13.89 13.89 13.88 13.88 1.3K
10:35 13.87 13.87 13.87 13.87 0.6K
10:37 13.93 13.93 13.93 13.93 4.0K
10:39 13.94 13.94 13.94 13.94 1.1K
10:40 13.98 13.98 13.97 13.97 0.5K
10:41 13.96 13.96 13.96 13.96 2.4K
10:42 13.97 13.97 13.97 13.97 0.6K
10:43 13.99 13.99 13.99 13.99 1.8K
10:44 14.00 14.01 14.00 14.01 1.4K
10:45 14.00 14.02 14.00 14.02 3.5K
10:46 14.02 14.02 14.02 14.02 0.5K
10:48 14.02 14.02 14.02 14.02 0.5K
10:49 14.04 14.04 14.04 14.04 1.3K
10:51 14.05 14.05 14.05 14.05 0.7K
10:52 14.06 14.09 14.06 14.06 5.6K
10:53 14.07 14.07 14.07 14.07 1.6K
10:55 14.09 14.09 14.09 14.09 0.2K
10:56 14.09 14.09 14.06 14.06 4.5K
10:57 14.06 14.06 14.05 14.05 2.4K
10:58 14.05 14.05 14.04 14.04 1.3K
11:00 14.05 14.05 14.05 14.05 2.1K
11:01 14.05 14.05 14.02 14.02 1.0K
11:02 14.02 14.02 14.01 14.02 2.2K
11:03 14.01 14.01 14.01 14.01 2.8K
11:04 14.02 14.02 14.01 14.01 0.5K
11:05 14.03 14.05 14.03 14.05 2.4K
11:07 14.02 14.02 14.02 14.02 0.8K
11:08 14.02 14.02 14.02 14.02 0.4K
11:09 14.02 14.02 14.02 14.02 1.0K
11:10 14.02 14.03 14.02 14.02 1.8K
11:11 14.02 14.02 14.02 14.02 0.8K
11:12 14.04 14.05 14.04 14.04 2.7K
11:13 14.05 14.05 14.05 14.05 0.8K
11:14 14.06 14.10 14.06 14.10 5.5K
11:15 14.10 14.10 14.10 14.10 1.7K
11:16 14.10 14.10 14.10 14.10 0.6K
11:17 14.10 14.10 14.10 14.10 1.0K
11:18 14.11 14.11 14.11 14.11 0.3K
11:19 14.11 14.11 14.10 14.10 5.7K
11:20 14.09 14.10 14.08 14.10 5.0K
11:21 14.10 14.10 14.10 14.10 1.6K
11:22 14.09 14.10 14.09 14.10 2.2K
11:23 14.10 14.13 14.10 14.13 2.7K
11:24 14.13 14.13 14.13 14.13 0.9K
11:25 14.13 14.13 14.13 14.13 0.4K
11:26 14.13 14.13 14.13 14.13 1.4K
11:27 14.12 14.12 14.12 14.12 2.7K
11:28 14.13 14.13 14.13 14.13 0.6K
11:29 14.11 14.12 14.11 14.12 0.7K
11:30 14.13 14.13 14.13 14.13 0.3K
11:31 14.12 14.12 14.12 14.12 0.8K
11:32 14.13 14.15 14.13 14.15 5.5K
11:33 14.16 14.16 14.16 14.16 1.4K
11:34 14.16 14.19 14.16 14.19 3.5K
11:35 14.19 14.19 14.18 14.18 1.2K
11:36 14.20 14.20 14.20 14.20 3.0K
11:37 14.18 14.18 14.17 14.17 14.5K
11:38 14.16 14.16 14.16 14.16 1.1K
11:39 14.16 14.16 14.16 14.16 0.6K
11:40 14.17 14.17 14.05 14.05 27.6K
11:41 14.05 14.08 14.02 14.07 19.8K
11:42 14.09 14.10 14.09 14.10 12.8K
11:43 14.10 14.10 14.09 14.09 1.0K
11:44 14.09 14.09 14.08 14.08 1.0K
11:45 14.08 14.09 14.08 14.09 1.2K
11:47 14.08 14.08 14.08 14.08 0.8K
11:48 14.06 14.06 14.06 14.06 0.8K
11:49 14.05 14.05 14.05 14.05 0.8K
11:50 14.03 14.07 14.03 14.07 2.9K
11:52 14.06 14.06 14.06 14.06 0.8K
11:53 14.11 14.13 14.11 14.11 9.1K
11:54 14.06 14.06 14.06 14.06 1.4K
11:55 14.06 14.06 14.06 14.06 1.4K
11:57 14.09 14.11 14.09 14.10 7.7K
11:58 14.13 14.13 14.12 14.13 2.5K
12:00 14.11 14.11 14.11 14.11 0.5K
12:01 14.13 14.14 14.13 14.14 0.9K
12:03 14.12 14.12 14.12 14.12 1.7K
12:05 14.13 14.13 14.13 14.13 1.0K
12:06 14.16 14.19 14.16 14.19 10.4K
12:07 14.22 14.22 14.19 14.19 27.3K
12:08 14.20 14.20 14.19 14.20 5.3K
12:09 14.19 14.19 14.19 14.19 0.5K
12:10 14.20 14.20 14.20 14.20 8.7K
12:11 14.20 14.20 14.18 14.20 17.6K
12:12 14.19 14.19 14.19 14.19 1.1K
12:13 14.18 14.19 14.18 14.19 1.5K
12:14 14.19 14.20 14.19 14.20 1.3K
12:15 14.21 14.21 14.20 14.20 0.8K
12:16 14.20 14.23 14.19 14.23 16.4K
12:17 14.24 14.24 14.23 14.23 4.2K
12:18 14.23 14.24 14.23 14.24 0.7K
12:19 14.24 14.29 14.24 14.29 44.3K
12:20 14.29 14.29 14.29 14.29 1.1K
12:21 14.29 14.30 14.29 14.29 2.3K
12:22 14.29 14.29 14.29 14.29 2.0K
12:23 14.28 14.28 14.25 14.26 3.7K
12:24 14.27 14.27 14.27 14.27 2.0K
12:26 14.27 14.28 14.26 14.28 3.7K
12:27 14.28 14.28 14.28 14.28 0.9K
12:28 14.29 14.29 14.29 14.29 0.4K
12:29 14.28 14.28 14.27 14.27 0.5K
12:30 14.26 14.26 14.26 14.26 1.0K
12:31 14.26 14.28 14.26 14.28 2.0K
12:32 14.26 14.26 14.26 14.26 1.2K
12:34 14.27 14.29 14.27 14.29 2.7K
12:35 14.31 14.31 14.29 14.29 18.4K
12:36 14.29 14.29 14.28 14.29 11.5K
12:37 14.28 14.28 14.28 14.28 0.4K
12:38 14.29 14.32 14.29 14.32 3.9K
12:39 14.31 14.32 14.31 14.32 2.5K
12:40 14.30 14.30 14.30 14.30 0.2K
12:41 14.29 14.30 14.29 14.29 1.2K
12:42 14.30 14.33 14.30 14.33 2.6K
12:43 14.36 14.37 14.35 14.36 5.6K
12:44 14.35 14.36 14.35 14.35 1.7K
12:45 14.35 14.37 14.35 14.37 1.7K
12:46 14.36 14.36 14.35 14.35 2.7K
12:47 14.37 14.37 14.36 14.36 1.2K
12:48 14.35 14.41 14.35 14.41 8.9K
12:49 14.41 14.41 14.40 14.40 1.9K
12:50 14.40 14.42 14.40 14.40 1.8K
12:51 14.41 14.41 14.40 14.40 1.2K
12:52 14.41 14.41 14.40 14.40 1.3K
12:53 14.41 14.41 14.40 14.40 0.7K
12:54 14.41 14.43 14.40 14.43 4.7K
12:55 14.43 14.43 14.43 14.43 0.5K
12:56 14.42 14.42 14.40 14.40 1.3K
12:57 14.41 14.41 14.40 14.40 1.4K
12:58 14.41 14.41 14.40 14.41 3.5K
12:59 14.40 14.41 14.40 14.41 5.5K
13:00 14.42 14.42 14.41 14.42 1.2K
13:01 14.42 14.42 14.42 14.42 0.2K
13:02 14.42 14.42 14.41 14.41 4.1K
13:03 14.43 14.45 14.42 14.45 1.1K
13:04 14.43 14.43 14.40 14.43 3.6K
13:05 14.43 14.47 14.43 14.46 3.6K
13:06 14.45 14.46 14.45 14.46 0.6K
13:07 14.46 14.46 14.43 14.43 15.9K
13:08 14.44 14.44 14.28 14.33 43.9K
13:09 14.34 14.34 14.25 14.25 3.9K
13:10 14.26 14.30 14.23 14.30 7.3K
13:11 14.29 14.29 14.29 14.29 1.5K
13:12 14.30 14.30 14.30 14.30 0.8K
13:13 14.29 14.29 14.27 14.27 1.4K
13:14 14.28 14.28 14.28 14.28 0.8K
13:15 14.28 14.28 14.28 14.28 0.6K
13:16 14.29 14.29 14.29 14.29 0.3K
13:17 14.29 14.29 14.28 14.28 1.4K
13:18 14.29 14.29 14.29 14.29 0.2K
13:19 14.29 14.29 14.23 14.23 9.1K
13:20 14.25 14.25 14.21 14.21 1.2K
13:21 14.22 14.25 14.21 14.24 4.6K
13:22 14.24 14.24 14.24 14.24 0.2K
13:23 14.22 14.24 14.22 14.24 1.8K
13:24 14.24 14.24 14.24 14.24 1.3K
13:25 14.22 14.23 14.22 14.23 1.1K
13:26 14.23 14.23 14.23 14.23 3.5K
13:28 14.24 14.24 14.22 14.23 13.8K
13:29 14.22 14.22 14.18 14.18 10.1K
13:30 14.17 14.18 14.17 14.18 1.5K
13:31 14.20 14.20 14.20 14.20 1.6K
13:33 14.15 14.25 14.15 14.25 15.6K
13:34 14.23 14.23 14.18 14.18 7.5K
13:35 14.17 14.17 14.14 14.14 1.3K
13:36 14.14 14.14 14.12 14.12 1.0K
13:37 14.14 14.14 14.13 14.13 0.8K
13:38 14.12 14.13 14.12 14.13 0.8K
13:39 14.13 14.13 14.06 14.06 3.3K
13:40 14.08 14.11 14.05 14.08 3.0K
13:41 14.07 14.07 14.07 14.07 0.5K
13:42 14.07 14.09 14.07 14.08 4.2K
13:43 14.08 14.08 14.06 14.08 1.7K
13:44 14.09 14.09 14.05 14.06 3.4K
13:45 14.05 14.06 14.05 14.06 0.9K
13:46 14.04 14.04 14.02 14.02 3.7K
13:47 14.03 14.11 14.01 14.11 4.7K
13:48 14.08 14.08 14.08 14.08 0.6K
13:49 14.10 14.10 14.10 14.10 1.9K
13:50 14.10 14.10 14.10 14.10 0.2K
13:51 14.12 14.13 14.10 14.10 4.0K
13:52 14.08 14.08 14.08 14.08 1.7K
13:53 14.09 14.09 14.09 14.09 2.8K
13:54 14.09 14.09 14.09 14.09 1.1K
13:55 14.10 14.11 14.10 14.10 1.7K
13:56 14.11 14.11 14.11 14.11 0.5K
13:57 14.12 14.12 14.10 14.10 1.7K
13:58 14.12 14.12 14.12 14.12 0.7K
13:59 14.10 14.10 14.10 14.10 0.8K
14:00 14.10 14.10 14.10 14.10 1.1K
14:01 14.09 14.10 14.09 14.10 6.6K
14:02 14.11 14.11 14.11 14.11 0.2K
14:03 14.08 14.08 14.08 14.08 2.3K
14:05 14.08 14.08 14.05 14.05 7.8K
14:06 14.05 14.07 14.05 14.07 2.0K
14:07 14.04 14.05 14.03 14.05 1.5K
14:08 14.06 14.07 14.06 14.07 1.1K
14:09 14.03 14.09 14.03 14.09 8.7K
14:10 14.12 14.12 14.12 14.12 1.6K
14:11 14.09 14.09 14.09 14.09 2.3K
14:12 14.10 14.11 14.10 14.10 5.5K
14:14 14.10 14.10 14.09 14.09 1.5K
14:15 14.08 14.08 14.08 14.08 0.3K
14:16 14.09 14.09 14.00 14.00 15.2K
14:17 14.01 14.01 14.01 14.01 1.1K
14:18 14.00 14.00 14.00 14.00 2.1K
14:19 14.00 14.00 13.99 13.99 2.3K
14:20 13.98 13.99 13.96 13.96 2.0K
14:21 13.96 13.96 13.95 13.96 5.5K
14:22 13.94 13.96 13.94 13.94 1.3K
14:23 13.96 13.97 13.96 13.97 1.8K
14:24 13.97 13.97 13.95 13.95 2.0K
14:25 13.97 14.00 13.97 14.00 2.1K
14:26 13.97 13.98 13.97 13.98 0.8K
14:27 13.98 13.98 13.98 13.98 0.2K
14:28 13.97 13.97 13.94 13.96 2.2K
14:29 13.96 13.96 13.96 13.96 0.2K
14:30 13.97 13.99 13.96 13.99 2.5K
14:31 14.00 14.01 14.00 14.01 1.4K
14:32 14.00 14.06 14.00 14.06 7.3K
14:33 14.06 14.06 14.06 14.06 1.6K
14:35 14.07 14.08 14.06 14.06 1.4K
14:36 14.08 14.08 14.08 14.08 0.4K
14:37 14.07 14.07 14.04 14.04 2.4K
14:38 14.05 14.05 14.05 14.05 1.4K
14:39 14.04 14.04 14.03 14.04 15.0K
14:40 14.05 14.06 14.05 14.06 6.1K
14:41 14.06 14.06 14.06 14.06 25.6K
14:43 14.05 14.05 14.05 14.05 1.5K
14:45 14.03 14.06 14.03 14.06 3.2K
14:46 14.07 14.07 14.07 14.07 0.1K
14:47 14.07 14.07 14.06 14.06 0.9K
14:48 14.06 14.06 14.06 14.06 1.7K
14:49 14.03 14.03 14.03 14.03 3.1K
14:50 14.04 14.04 14.04 14.04 3.0K
14:51 14.03 14.04 14.03 14.04 9.7K
14:53 14.01 14.03 14.01 14.03 6.5K
14:54 14.03 14.03 14.02 14.02 0.8K
14:55 14.04 14.04 14.02 14.02 2.0K
14:56 14.02 14.02 14.01 14.01 1.3K
14:57 14.01 14.02 14.01 14.02 2.7K
14:58 14.02 14.03 13.99 13.99 12.3K
14:59 13.97 14.00 13.97 13.99 7.1K
15:00 14.01 14.01 14.01 14.01 1.6K
15:01 14.03 14.04 14.03 14.04 0.5K
15:02 14.04 14.05 14.04 14.04 2.3K
15:03 14.03 14.03 14.01 14.01 1.7K
15:04 14.00 14.00 13.96 13.96 4.6K
15:05 13.93 13.98 13.93 13.98 5.2K
15:06 13.97 14.00 13.97 14.00 3.1K
15:08 13.97 13.97 13.94 13.94 1.9K
15:09 13.95 13.95 13.95 13.95 0.7K
15:10 13.94 13.96 13.94 13.96 2.2K
15:11 13.95 13.95 13.93 13.94 6.5K
15:12 13.94 13.96 13.94 13.96 2.7K
15:13 13.98 13.99 13.98 13.99 1.2K
15:14 13.99 14.00 13.99 13.99 1.6K
15:15 14.01 14.01 13.98 13.98 2.4K
15:16 14.00 14.00 14.00 14.00 1.0K
15:17 14.01 14.01 14.00 14.00 1.8K
15:18 14.01 14.01 14.01 14.01 1.5K
15:19 14.01 14.07 14.01 14.07 33.0K
15:20 14.07 14.07 14.02 14.03 5.2K
15:21 14.01 14.01 14.00 14.00 1.1K
15:22 14.00 14.02 14.00 14.02 1.7K
15:23 14.02 14.02 14.00 14.00 1.9K
15:24 14.02 14.02 14.02 14.02 1.2K
15:25 14.03 14.03 14.02 14.02 3.1K
15:26 14.02 14.02 14.01 14.01 3.7K
15:27 14.01 14.01 13.99 14.00 1.5K
15:28 14.00 14.00 14.00 14.00 1.7K
15:29 13.99 14.00 13.97 14.00 4.8K
15:30 13.99 14.00 13.97 13.99 110.5K
15:31 13.99 14.00 13.98 13.99 7.1K
15:32 14.00 14.02 14.00 14.02 17.9K
15:33 14.02 14.02 14.02 14.02 1.3K
15:34 14.00 14.00 14.00 14.00 1.7K
15:35 13.99 14.00 13.99 13.99 3.2K
15:36 13.99 13.99 13.97 13.97 6.1K
15:37 13.97 13.97 13.94 13.94 3.3K
15:38 13.94 13.94 13.93 13.93 2.0K
15:39 13.97 13.99 13.97 13.99 10.2K
15:40 13.99 14.00 13.96 13.98 2.9K
15:41 13.98 13.99 13.98 13.99 2.9K
15:42 13.97 13.98 13.97 13.97 2.7K
15:43 13.97 13.97 13.97 13.97 1.0K
15:44 13.96 13.96 13.96 13.96 1.7K
15:45 13.97 13.97 13.94 13.96 8.8K
15:46 13.95 13.95 13.93 13.93 2.2K
15:47 13.93 13.95 13.91 13.95 6.5K
15:48 13.94 13.94 13.92 13.93 2.2K
15:49 13.93 13.95 13.92 13.95 6.1K
15:50 13.95 13.95 13.93 13.93 7.6K
15:51 13.93 13.94 13.92 13.94 12.6K
15:52 13.96 14.00 13.96 13.99 8.7K
15:53 13.96 13.97 13.96 13.97 6.8K
15:54 13.97 13.98 13.93 13.93 14.7K
15:55 13.92 13.93 13.89 13.93 22.8K
15:56 13.93 13.96 13.92 13.92 32.3K
15:57 13.92 13.93 13.92 13.93 27.1K
15:58 13.94 13.95 13.94 13.94 63.5K
15:59 13.94 13.95 13.90 13.93 322.5K
날짜 시가 고가 저가 종가 거래량
2025-09-29 13.38 13.65 13.07 13.46 1.7M
2025-09-26 13.13 13.25 12.82 13.22 1.5M
2025-09-25 12.62 13.33 12.51 13.13 1.7M
2025-09-24 13.80 13.88 12.71 12.82 1.7M
2025-09-23 13.93 14.48 13.82 13.93 2.1M
2025-09-22 13.37 14.27 13.26 13.94 2.5M
2025-09-19 13.87 13.90 13.26 13.36 2.6M
2025-09-18 12.99 13.79 12.93 13.77 1.5M
2025-09-17 12.97 13.33 12.59 12.82 1.4M
2025-09-16 13.07 13.23 12.69 12.91 1.5M
2025-09-15 12.62 13.15 12.51 13.08 1.5M
2025-09-12 13.54 13.63 12.60 12.61 1.9M
2025-09-11 12.49 13.68 12.46 13.49 3.1M
2025-09-10 12.67 13.02 12.34 12.42 1.8M
2025-09-09 12.51 12.68 12.36 12.61 1.1M
2025-09-08 12.84 13.10 12.46 12.54 1.8M
2025-09-05 13.18 13.21 12.52 12.85 1.4M
2025-09-04 12.84 13.02 12.53 13.02 3.2M
2025-09-03 12.80 13.25 12.68 12.85 1.9M
2025-09-02 12.90 13.23 12.68 12.84 1.4M
2025-08-29 13.33 13.33 12.92 13.18 2.4M
2025-08-28 13.10 13.52 13.04 13.31 1.8M
2025-08-27 12.74 13.01 12.63 12.97 1.6M
2025-08-26 12.76 12.85 12.62 12.80 1.2M
2025-08-25 12.93 13.04 12.64 12.67 1.2M
2025-08-22 12.68 13.40 12.58 13.00 1.9M
2025-08-21 12.18 12.82 12.10 12.63 1.3M
2025-08-20 12.51 12.63 12.22 12.30 1.5M
2025-08-19 12.36 12.71 12.23 12.56 2.2M
2025-08-18 13.00 13.01 11.92 12.41 2.5M
2025-08-15 12.98 13.16 12.79 13.04 1.9M
2025-08-14 12.73 13.24 12.62 12.92 1.4M
2025-08-13 12.70 13.37 12.66 13.00 2.4M
2025-08-12 12.20 12.93 12.18 12.66 2.0M
2025-08-11 12.18 12.67 11.94 12.15 1.8M
2025-08-08 12.62 12.67 11.85 12.20 3.1M
2025-08-07 11.40 12.92 11.40 12.54 5.2M
2025-08-06 12.35 12.83 10.66 11.69 4.6M
2025-08-05 11.00 11.69 10.73 11.05 3.4M
2025-08-04 10.36 10.94 10.19 10.91 1.9M
2025-08-01 10.02 10.45 10.02 10.33 1.7M
2025-07-31 10.35 10.46 9.96 10.24 1.7M
2025-07-30 10.41 10.71 10.28 10.44 1.3M
2025-07-29 10.81 10.81 10.25 10.39 1.0M
2025-07-28 10.85 10.85 10.37 10.61 1.2M
2025-07-25 10.73 10.85 10.54 10.75 1.4M
2025-07-24 10.88 11.18 10.64 10.66 1.4M
2025-07-23 10.68 10.88 10.43 10.87 1.5M
2025-07-22 10.31 10.79 10.26 10.53 1.8M
2025-07-21 10.50 10.77 10.22 10.31 1.5M
2025-07-18 10.66 10.77 10.25 10.39 1.4M
2025-07-17 10.84 10.87 10.45 10.50 1.6M
2025-07-16 11.20 11.28 10.59 10.83 2.3M
2025-07-15 11.62 11.65 11.01 11.06 1.6M
2025-07-14 11.75 11.90 11.35 11.55 1.0M
2025-07-11 12.04 12.05 11.67 11.82 1.6M
2025-07-10 11.97 12.36 11.84 12.08 2.7M
2025-07-09 11.95 12.05 11.59 11.93 2.2M
2025-07-08 11.74 11.98 11.47 11.74 1.7M
2025-07-07 11.84 11.89 11.41 11.74 1.9M
2025-07-03 11.88 11.96 11.48 11.80 1.0M
2025-07-02 11.25 11.81 11.20 11.48 1.6M
2025-07-01 11.40 11.60 11.17 11.19 2.7M
2025-06-30 11.81 11.90 11.46 11.65 2.5M
2025-06-27 12.15 12.30 11.56 11.79 9.5M
2025-06-26 11.78 12.43 11.55 12.16 4.5M
2025-06-25 10.74 12.07 10.62 11.98 5.4M
2025-06-24 10.70 10.84 10.45 10.65 1.5M
2025-06-23 10.27 10.63 10.20 10.56 1.4M
2025-06-20 10.57 10.70 10.26 10.38 1.8M
2025-06-18 10.35 10.85 10.12 10.47 2.9M
2025-06-17 10.25 10.44 10.11 10.14 1.2M
2025-06-16 10.45 10.52 10.08 10.29 1.2M
2025-06-13 9.97 10.47 9.90 10.32 1.0M
2025-06-12 10.55 10.71 10.37 10.41 1.0M
2025-06-11 10.52 10.87 10.37 10.63 1.4M
2025-06-10 10.56 10.71 10.41 10.46 1.0M
2025-06-09 10.27 10.63 9.94 10.45 1.3M
2025-06-06 10.04 10.37 9.92 10.09 1.1M
2025-06-05 9.96 10.22 9.78 9.87 1.0M
2025-06-04 9.99 10.25 9.82 9.98 1.4M
2025-06-03 9.50 10.00 9.36 9.94 1.5M
2025-06-02 9.52 9.74 9.32 9.55 1.4M
2025-05-30 9.19 9.61 9.07 9.52 1.8M
2025-05-29 9.18 9.69 9.05 9.31 1.8M
2025-05-28 9.14 9.25 8.98 9.15 1.1M
2025-05-27 9.13 9.35 8.97 9.14 1.4M
2025-05-23 8.58 8.99 8.50 8.93 1.0M
2025-05-22 9.06 9.13 8.81 8.84 0.9M
2025-05-21 9.18 9.43 8.92 9.09 1.2M
2025-05-20 9.16 9.41 9.01 9.36 1.2M
2025-05-19 8.86 9.20 8.86 9.20 1.0M
2025-05-16 8.95 9.12 8.81 9.05 1.0M
2025-05-15 9.05 9.07 8.77 8.91 0.9M
2025-05-14 9.32 9.41 9.02 9.04 1.7M
2025-05-13 9.65 9.79 9.25 9.29 1.0M
2025-05-12 9.49 9.81 9.10 9.51 1.6M
2025-05-09 9.40 9.50 9.03 9.03 1.2M
2025-05-08 8.95 9.51 8.80 9.27 1.8M
2025-05-07 9.04 9.11 8.38 8.81 3.4M
2025-05-06 10.00 10.20 8.75 8.81 5.5M
2025-05-05 9.80 10.18 9.47 10.03 5.7M
2025-05-02 8.81 10.28 8.57 9.84 15.6M
2025-05-01 7.44 7.51 7.20 7.36 2.0M
2025-04-30 7.41 7.67 7.16 7.36 2.0M
2025-04-29 7.76 7.80 7.46 7.61 1.7M
2025-04-28 7.92 8.05 7.71 7.77 1.1M
2025-04-25 7.80 7.96 7.68 7.90 0.9M
2025-04-24 7.36 8.03 7.26 7.89 2.4M
2025-04-23 7.42 7.86 7.33 7.38 1.9M
2025-04-22 6.90 7.19 6.90 7.01 2.6M
2025-04-21 7.17 7.39 6.77 6.83 2.3M
2025-04-17 7.41 7.55 7.25 7.33 1.3M
2025-04-16 7.63 7.73 7.30 7.49 0.9M
2025-04-15 7.78 8.01 7.61 7.74 1.5M
2025-04-14 8.10 8.20 7.64 7.82 2.7M
2025-04-11 7.61 8.30 7.38 7.94 4.1M
2025-04-10 8.13 8.14 7.52 7.73 1.7M
2025-04-09 7.37 8.61 7.30 8.38 3.1M
2025-04-08 8.08 8.49 7.44 7.67 3.2M
2025-04-07 6.86 8.14 6.71 7.71 3.5M
2025-04-04 7.10 7.62 6.68 7.47 2.7M
2025-04-03 7.36 8.07 7.36 7.41 2.8M
2025-04-02 7.38 8.04 7.30 7.94 2.2M
2025-04-01 7.35 7.63 7.13 7.52 2.4M
2025-03-31 7.27 7.68 7.11 7.43 1.9M
2025-03-28 8.22 8.24 7.50 7.67 1.6M
2025-03-27 8.17 8.53 7.99 8.22 3.1M
2025-03-26 8.42 8.54 8.15 8.24 1.8M
2025-03-25 8.61 8.74 8.37 8.42 1.8M
2025-03-24 8.57 9.01 8.43 8.66 2.5M
2025-03-21 8.05 8.66 7.80 8.40 2.9M
2025-03-20 7.48 7.81 7.38 7.75 1.9M
2025-03-19 7.30 8.08 7.26 7.56 1.8M
2025-03-18 7.44 7.57 6.92 7.35 2.4M
2025-03-17 7.26 7.68 7.11 7.54 1.7M
2025-03-14 7.30 7.45 7.04 7.28 1.8M
2025-03-13 7.50 7.58 6.96 7.17 1.3M
2025-03-12 7.59 7.89 7.43 7.62 2.5M
2025-03-11 6.71 7.50 6.26 7.49 2.6M
2025-03-10 7.17 7.31 6.45 6.67 2.8M
2025-03-07 7.68 7.92 7.08 7.35 2.5M
2025-03-06 7.61 8.27 7.48 7.77 1.6M
2025-03-05 6.97 8.49 6.79 8.03 4.9M
2025-03-04 7.76 8.30 7.65 8.12 1.8M
2025-03-03 8.30 8.50 7.86 8.10 1.3M
2025-02-28 8.09 8.32 7.92 8.26 1.2M
2025-02-27 8.41 8.58 8.16 8.16 0.9M
2025-02-26 8.55 8.94 8.20 8.36 1.4M
2025-02-25 8.52 8.52 7.92 8.42 1.7M
2025-02-24 8.23 8.53 8.03 8.42 1.3M
2025-02-21 8.47 8.62 8.09 8.27 1.4M
2025-02-20 8.39 8.69 8.20 8.33 1.7M
2025-02-19 8.14 8.67 8.11 8.37 2.4M
2025-02-18 8.69 8.95 8.09 8.27 2.3M
2025-02-14 8.60 8.74 8.19 8.33 2.0M
2025-02-13 7.65 8.56 7.36 8.52 2.1M
2025-02-12 7.55 7.71 6.97 7.55 1.7M
2025-02-11 7.63 7.92 7.44 7.80 1.8M
2025-02-10 7.87 7.89 7.37 7.68 1.9M
2025-02-07 8.03 8.19 7.66 7.84 1.6M
2025-02-06 8.17 8.31 7.75 8.01 1.5M
2025-02-05 7.41 8.17 7.38 8.05 2.0M
2025-02-04 7.66 7.86 7.27 7.37 1.1M
2025-02-03 7.51 7.99 7.45 7.70 0.9M
2025-01-31 7.96 8.24 7.68 7.75 0.9M
2025-01-30 7.86 8.21 7.80 7.86 0.7M
2025-01-29 7.86 8.04 7.45 7.71 0.9M
2025-01-28 7.73 7.93 7.45 7.85 0.8M
2025-01-27 7.84 8.15 7.57 7.70 0.9M
2025-01-24 8.08 8.26 7.88 7.99 0.9M
2025-01-23 7.99 8.23 7.65 8.13 2.2M
2025-01-22 7.45 8.33 7.31 8.01 3.3M
2025-01-21 6.95 7.50 6.95 7.45 1.8M
2025-01-17 7.04 7.08 6.65 6.81 1.0M
2025-01-16 7.19 7.19 6.51 6.92 1.7M
2025-01-15 6.35 7.28 6.34 7.16 3.0M
2025-01-14 6.56 6.65 5.98 6.07 1.0M
2025-01-13 6.34 6.63 6.11 6.46 1.2M
2025-01-10 6.48 6.57 6.23 6.50 1.3M
2025-01-08 7.00 7.08 6.61 6.69 1.8M
2025-01-07 7.05 7.44 6.67 7.10 2.3M
2025-01-06 7.25 7.46 6.99 7.05 3.1M
2025-01-03 6.31 7.22 6.31 7.20 1.1M
2025-01-02 6.09 6.45 5.96 6.19 0.7M