American Homes 4 Rent (AMH)

AMH
🏛️ 미국 →
32.64
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 33.39 33.39 33.39 33.39 5.5K
09:32 33.45 33.46 33.45 33.46 0.6K
09:33 33.46 33.49 33.46 33.49 1.0K
09:34 33.45 33.45 33.45 33.45 0.7K
09:35 33.41 33.42 33.37 33.37 1.2K
09:36 33.41 33.43 33.41 33.43 0.8K
09:37 33.43 33.46 33.40 33.40 2.6K
09:39 33.44 33.44 33.39 33.39 0.5K
09:40 33.41 33.41 33.36 33.36 4.3K
09:41 33.35 33.36 33.33 33.36 1.6K
09:42 33.36 33.36 33.28 33.34 3.8K
09:43 33.34 33.34 33.32 33.32 0.5K
09:44 33.34 33.34 33.33 33.33 0.8K
09:45 33.36 33.36 33.32 33.33 13.0K
09:46 33.32 33.32 33.32 33.32 1.0K
09:47 33.32 33.32 33.32 33.32 3.3K
09:48 33.33 33.35 33.33 33.35 1.6K
09:49 33.32 33.34 33.31 33.31 1.5K
09:50 33.33 33.34 33.31 33.33 3.7K
09:52 33.31 33.31 33.31 33.31 2.5K
09:53 33.30 33.30 33.23 33.23 7.0K
09:54 33.21 33.22 33.21 33.22 1.5K
09:55 33.22 33.22 33.21 33.21 3.6K
09:56 33.23 33.23 33.22 33.22 1.4K
09:57 33.22 33.22 33.22 33.22 0.5K
09:58 33.18 33.18 33.18 33.18 4.2K
09:59 33.19 33.21 33.19 33.21 2.7K
10:00 33.18 33.18 33.18 33.18 4.6K
10:01 33.18 33.23 33.18 33.23 3.2K
10:02 33.23 33.23 33.23 33.23 6.7K
10:03 33.18 33.19 33.18 33.19 1.2K
10:04 33.22 33.24 33.22 33.23 1.5K
10:05 33.21 33.21 33.21 33.21 0.7K
10:06 33.21 33.21 33.21 33.21 0.4K
10:07 33.19 33.19 33.14 33.15 9.5K
10:08 33.15 33.15 33.12 33.13 9.2K
10:09 33.13 33.13 33.11 33.11 3.4K
10:10 33.12 33.12 33.11 33.11 36.6K
10:11 33.11 33.12 33.11 33.12 11.6K
10:12 33.11 33.11 33.08 33.08 4.8K
10:13 33.05 33.05 33.04 33.05 6.1K
10:14 33.02 33.02 33.01 33.01 1.2K
10:15 33.00 33.02 33.00 33.02 12.0K
10:16 33.01 33.02 33.00 32.99 5.4K
10:17 32.99 33.00 32.98 32.98 23.8K
10:18 32.98 32.98 32.91 32.91 54.4K
10:19 32.91 32.94 32.91 32.94 45.3K
10:20 32.94 32.94 32.92 32.93 7.6K
10:21 32.93 32.97 32.93 32.95 34.4K
10:22 32.95 32.96 32.94 32.94 5.5K
10:23 32.95 32.99 32.95 32.99 4.8K
10:24 32.98 32.98 32.98 32.98 3.4K
10:25 32.98 32.98 32.98 32.98 2.8K
10:26 32.98 33.01 32.98 33.01 8.5K
10:27 33.01 33.02 33.01 33.02 1.4K
10:28 33.01 33.02 33.00 33.02 5.4K
10:29 33.01 33.02 32.99 32.99 4.9K
10:30 32.99 32.99 32.98 32.98 2.1K
10:31 32.97 33.05 32.97 33.05 11.6K
10:32 33.04 33.04 33.04 33.04 0.7K
10:33 33.06 33.06 33.06 33.06 1.2K
10:34 33.07 33.08 33.07 33.08 3.6K
10:35 33.08 33.09 33.07 33.09 6.9K
10:36 33.08 33.08 33.08 33.08 1.3K
10:37 33.07 33.07 33.07 33.07 3.1K
10:38 33.08 33.08 33.08 33.08 0.3K
10:39 33.07 33.07 33.06 33.06 3.6K
10:40 33.07 33.08 33.07 33.08 2.7K
10:41 33.07 33.07 33.05 33.05 4.4K
10:43 33.06 33.06 33.05 33.05 2.3K
10:44 33.04 33.05 33.04 33.05 1.3K
10:45 33.05 33.05 33.05 33.05 1.2K
10:46 33.05 33.06 33.05 33.06 2.2K
10:47 33.07 33.09 33.07 33.08 1.5K
10:48 33.09 33.09 33.09 33.09 0.9K
10:49 33.09 33.10 33.09 33.10 5.0K
10:50 33.10 33.13 33.10 33.13 9.8K
10:51 33.14 33.15 33.14 33.15 3.2K
10:52 33.15 33.17 33.15 33.17 1.7K
10:53 33.17 33.17 33.15 33.15 5.5K
10:54 33.14 33.14 33.13 33.13 9.9K
10:55 33.13 33.13 33.11 33.11 1.4K
10:56 33.10 33.13 33.10 33.13 2.4K
10:57 33.12 33.12 33.12 33.12 1.2K
10:58 33.12 33.14 33.12 33.14 1.3K
10:59 33.13 33.13 33.13 33.13 1.2K
11:00 33.14 33.17 33.14 33.16 3.6K
11:01 33.14 33.14 33.13 33.13 2.6K
11:02 33.12 33.12 33.12 33.12 2.9K
11:03 33.14 33.14 33.14 33.14 0.9K
11:04 33.14 33.14 33.14 33.14 1.0K
11:05 33.15 33.15 33.12 33.12 2.8K
11:06 33.11 33.11 33.09 33.10 5.4K
11:07 33.09 33.09 33.09 33.09 1.7K
11:08 33.09 33.09 33.09 33.09 3.8K
11:09 33.08 33.08 33.08 33.08 1.2K
11:10 33.08 33.08 33.08 33.08 1.8K
11:11 33.07 33.07 33.05 33.05 2.7K
11:12 33.03 33.03 33.03 33.03 2.7K
11:13 33.02 33.02 33.01 33.02 3.2K
11:14 33.03 33.03 33.02 33.02 3.3K
11:15 33.04 33.05 33.04 33.05 2.9K
11:16 33.05 33.05 33.04 33.04 3.7K
11:17 33.01 33.02 32.99 33.01 8.9K
11:18 33.01 33.02 33.01 33.02 0.5K
11:19 33.01 33.01 33.00 33.00 2.0K
11:20 33.01 33.02 33.01 33.02 5.2K
11:21 33.02 33.02 33.02 33.02 1.0K
11:22 33.02 33.02 32.99 32.99 5.8K
11:23 33.01 33.04 33.01 33.03 12.3K
11:24 33.03 33.03 33.02 33.02 3.1K
11:25 33.03 33.03 33.03 33.03 1.2K
11:26 33.02 33.02 33.01 33.01 3.5K
11:27 33.01 33.01 33.01 33.01 0.3K
11:28 33.01 33.01 33.01 33.01 7.0K
11:29 33.01 33.01 33.00 33.01 4.1K
11:30 33.02 33.03 33.02 33.03 3.4K
11:31 33.02 33.02 33.01 33.01 2.3K
11:32 33.00 33.00 32.98 32.98 15.6K
11:33 32.98 32.98 32.96 32.96 2.9K
11:34 32.95 32.95 32.94 32.94 7.1K
11:35 32.95 32.96 32.95 32.96 9.2K
11:36 32.96 32.97 32.96 32.97 4.1K
11:37 32.97 32.97 32.97 32.97 0.9K
11:38 32.98 32.98 32.98 32.98 1.4K
11:39 32.97 33.00 32.97 33.00 3.7K
11:40 33.00 33.01 33.00 33.01 1.1K
11:41 33.01 33.03 33.01 33.03 2.8K
11:42 33.03 33.03 33.01 33.02 4.4K
11:43 33.01 33.01 33.01 33.01 1.4K
11:44 33.01 33.01 33.01 33.01 2.9K
11:45 33.03 33.04 33.03 33.04 3.4K
11:46 33.05 33.05 33.04 33.03 7.4K
11:47 33.04 33.04 33.03 33.03 2.2K
11:48 33.03 33.03 33.03 33.03 1.5K
11:49 33.03 33.03 33.03 33.03 1.4K
11:50 33.04 33.04 33.03 33.03 2.9K
11:51 33.02 33.03 33.02 33.02 9.3K
11:52 33.03 33.03 33.03 33.03 2.1K
11:53 33.01 33.01 33.00 33.00 3.1K
11:54 33.00 33.00 32.97 32.98 5.9K
11:55 32.98 32.98 32.98 32.98 1.0K
11:56 32.98 32.99 32.98 32.99 3.1K
11:57 32.99 32.99 32.99 32.99 0.9K
11:58 32.99 32.99 32.99 32.99 8.4K
11:59 32.99 32.99 32.97 32.98 20.7K
12:00 32.98 32.98 32.98 32.98 3.7K
12:01 32.97 32.98 32.96 32.96 9.0K
12:02 32.96 33.01 32.96 33.01 8.6K
12:03 33.03 33.03 33.03 33.03 3.1K
12:04 33.03 33.03 33.03 33.03 0.9K
12:05 33.03 33.03 33.02 33.02 2.7K
12:06 33.01 33.01 32.99 32.99 2.7K
12:07 33.00 33.01 33.00 33.01 4.1K
12:08 33.01 33.02 33.01 33.02 1.9K
12:09 33.03 33.03 33.03 33.03 2.4K
12:10 33.02 33.02 33.02 33.02 3.0K
12:11 33.02 33.02 33.01 33.02 2.1K
12:12 32.99 33.00 32.99 33.00 2.4K
12:13 32.99 32.99 32.98 32.98 5.0K
12:14 32.99 32.99 32.98 32.99 6.2K
12:15 32.98 32.98 32.95 32.95 15.0K
12:16 32.94 32.94 32.93 32.94 9.3K
12:17 32.94 32.94 32.93 32.94 6.2K
12:18 32.95 32.95 32.93 32.93 6.8K
12:19 32.92 32.94 32.92 32.94 7.4K
12:21 32.95 32.96 32.95 32.96 2.2K
12:22 32.96 32.96 32.96 32.96 3.5K
12:24 32.96 32.96 32.96 32.96 1.5K
12:25 32.97 32.97 32.96 32.97 2.7K
12:26 32.98 32.98 32.97 32.98 2.2K
12:27 32.98 32.98 32.97 32.97 0.9K
12:28 32.98 32.98 32.95 32.95 2.0K
12:30 32.95 32.95 32.95 32.95 2.7K
12:31 32.95 32.95 32.95 32.95 0.9K
12:32 32.95 32.95 32.95 32.95 6.7K
12:33 32.95 32.95 32.95 32.95 1.5K
12:34 32.96 32.99 32.96 32.99 4.4K
12:35 33.00 33.00 33.00 33.00 0.7K
12:36 33.00 33.02 33.00 33.02 1.6K
12:37 33.01 33.01 33.01 33.01 1.7K
12:38 33.02 33.02 33.02 33.02 1.5K
12:39 33.02 33.03 33.02 33.03 3.3K
12:40 33.03 33.05 33.03 33.05 1.4K
12:41 33.03 33.03 33.03 33.03 2.8K
12:42 32.99 32.99 32.99 32.99 5.7K
12:43 32.96 32.96 32.96 32.96 0.6K
12:44 32.97 32.99 32.97 32.99 4.2K
12:45 32.99 32.99 32.99 32.99 2.8K
12:46 32.99 32.99 32.99 32.99 1.4K
12:47 32.99 32.99 32.99 32.99 2.2K
12:48 32.97 32.97 32.95 32.96 4.0K
12:49 32.95 32.96 32.95 32.96 2.6K
12:50 32.96 32.96 32.95 32.95 1.5K
12:51 32.94 32.97 32.94 32.97 12.4K
12:52 32.97 32.97 32.94 32.95 8.2K
12:53 32.95 32.95 32.95 32.95 0.9K
12:54 32.95 32.97 32.94 32.97 5.4K
12:55 32.98 32.99 32.97 32.97 4.4K
12:56 32.98 32.98 32.98 32.98 1.1K
12:57 32.97 32.97 32.97 32.97 2.3K
12:58 32.97 32.97 32.97 32.97 3.9K
12:59 32.97 32.98 32.96 32.96 6.0K
13:00 32.95 32.97 32.95 32.97 5.1K
13:01 32.98 32.99 32.98 32.98 5.6K
13:02 32.97 32.97 32.97 32.97 5.1K
13:04 32.96 32.96 32.96 32.96 3.2K
13:05 32.96 32.98 32.96 32.98 4.6K
13:06 32.95 32.96 32.95 32.96 1.5K
13:07 32.96 32.96 32.96 32.96 1.7K
13:08 32.97 32.97 32.97 32.97 2.4K
13:09 32.95 32.95 32.94 32.94 12.4K
13:10 32.95 32.97 32.95 32.96 2.9K
13:11 32.95 32.95 32.95 32.95 1.7K
13:12 32.96 32.96 32.96 32.96 2.3K
13:13 32.97 32.97 32.97 32.97 2.2K
13:14 32.96 32.96 32.95 32.95 5.5K
13:15 32.94 32.94 32.94 32.94 1.0K
13:16 32.95 32.96 32.94 32.94 19.4K
13:18 32.95 32.99 32.95 32.99 7.3K
13:19 32.99 32.99 32.99 32.99 0.4K
13:20 32.99 32.99 32.99 32.99 1.6K
13:21 33.00 33.00 32.98 32.98 4.9K
13:22 32.98 32.99 32.98 32.99 3.3K
13:23 32.99 32.99 32.99 32.99 1.6K
13:24 32.99 32.99 32.99 32.99 2.1K
13:25 32.98 32.98 32.98 32.98 1.9K
13:27 32.99 32.99 32.99 32.99 1.6K
13:28 32.99 32.99 32.98 32.98 1.7K
13:29 32.99 32.99 32.99 32.99 1.1K
13:30 32.99 32.99 32.99 32.99 5.1K
13:31 32.99 32.99 32.99 32.99 2.1K
13:32 33.00 33.00 33.00 32.99 5.1K
13:34 33.00 33.01 33.00 33.01 4.4K
13:35 32.99 32.99 32.99 32.99 3.9K
13:36 32.99 32.99 32.98 32.98 2.0K
13:37 32.97 32.97 32.97 32.97 0.8K
13:38 32.98 32.98 32.98 32.98 0.9K
13:39 32.98 32.98 32.98 32.98 0.8K
13:40 32.98 32.98 32.98 32.98 1.7K
13:42 32.97 32.97 32.97 32.97 1.9K
13:43 32.97 32.97 32.97 32.97 1.8K
13:44 32.97 32.97 32.97 32.97 2.8K
13:45 32.97 32.97 32.97 32.97 1.1K
13:46 32.96 32.97 32.96 32.96 3.7K
13:47 32.97 32.97 32.97 32.97 1.5K
13:50 32.96 32.96 32.94 32.95 4.0K
13:51 32.95 32.97 32.95 32.96 9.9K
13:52 32.96 32.96 32.94 32.94 3.9K
13:53 32.94 32.94 32.94 32.94 0.6K
13:54 32.94 32.94 32.91 32.92 26.7K
13:55 32.93 32.94 32.93 32.93 5.3K
13:56 32.94 32.94 32.93 32.93 4.8K
13:57 32.93 32.93 32.92 32.92 17.3K
13:58 32.92 32.92 32.90 32.91 3.0K
13:59 32.91 32.91 32.91 32.91 1.4K
14:00 32.90 32.90 32.89 32.89 1.8K
14:01 32.90 32.90 32.88 32.88 4.6K
14:02 32.89 32.90 32.89 32.90 6.5K
14:03 32.89 32.89 32.88 32.88 2.9K
14:04 32.89 32.89 32.89 32.89 0.3K
14:05 32.88 32.88 32.88 32.88 4.9K
14:06 32.89 32.89 32.88 32.88 2.8K
14:08 32.87 32.87 32.84 32.84 4.7K
14:09 32.85 32.85 32.85 32.85 2.8K
14:10 32.83 32.83 32.83 32.83 3.0K
14:11 32.84 32.86 32.84 32.86 7.7K
14:12 32.85 32.87 32.85 32.87 4.0K
14:13 32.86 32.86 32.86 32.86 2.9K
14:14 32.86 32.88 32.86 32.87 2.3K
14:15 32.86 32.88 32.86 32.88 4.5K
14:16 32.87 32.87 32.87 32.87 1.8K
14:17 32.86 32.86 32.86 32.85 0.8K
14:18 32.87 32.87 32.87 32.87 4.3K
14:19 32.86 32.86 32.86 32.86 2.7K
14:20 32.86 32.86 32.86 32.85 1.7K
14:21 32.83 32.83 32.83 32.83 2.9K
14:22 32.83 32.83 32.82 32.82 2.8K
14:23 32.83 32.83 32.83 32.83 1.5K
14:24 32.83 32.83 32.83 32.83 2.2K
14:25 32.84 32.84 32.83 32.83 1.4K
14:26 32.83 32.84 32.83 32.84 2.5K
14:27 32.84 32.84 32.84 32.84 0.6K
14:28 32.85 32.86 32.85 32.86 5.2K
14:30 32.85 32.86 32.85 32.86 1.6K
14:31 32.85 32.85 32.85 32.85 2.6K
14:32 32.86 32.86 32.86 32.86 2.4K
14:33 32.86 32.86 32.83 32.83 24.6K
14:34 32.83 32.83 32.83 32.83 1.5K
14:35 32.83 32.83 32.83 32.83 5.3K
14:36 32.82 32.82 32.80 32.80 9.8K
14:37 32.78 32.78 32.78 32.78 8.1K
14:38 32.78 32.80 32.78 32.79 6.2K
14:39 32.79 32.81 32.79 32.80 11.5K
14:40 32.80 32.80 32.80 32.80 15.1K
14:41 32.81 32.81 32.81 32.81 1.0K
14:42 32.82 32.83 32.82 32.82 11.2K
14:43 32.82 32.83 32.82 32.83 2.2K
14:44 32.83 32.83 32.82 32.83 3.5K
14:45 32.84 32.86 32.84 32.86 3.3K
14:46 32.85 32.88 32.85 32.88 6.8K
14:47 32.88 32.88 32.87 32.87 3.2K
14:48 32.88 32.88 32.86 32.86 43.3K
14:49 32.85 32.87 32.85 32.87 3.1K
14:50 32.87 32.87 32.87 32.87 2.8K
14:51 32.89 32.89 32.89 32.89 3.2K
14:52 32.89 32.89 32.88 32.88 1.5K
14:53 32.89 32.89 32.89 32.89 3.4K
14:54 32.87 32.87 32.86 32.85 8.4K
14:55 32.86 32.86 32.86 32.85 1.3K
14:56 32.86 32.87 32.86 32.87 4.0K
14:57 32.87 32.87 32.87 32.87 4.0K
14:58 32.87 32.87 32.86 32.85 4.1K
14:59 32.86 32.86 32.86 32.85 1.8K
15:00 32.86 32.86 32.84 32.85 7.9K
15:01 32.86 32.86 32.86 32.85 6.5K
15:02 32.83 32.83 32.82 32.82 3.1K
15:03 32.82 32.82 32.82 32.82 2.5K
15:04 32.81 32.81 32.81 32.81 7.0K
15:05 32.82 32.82 32.80 32.80 13.5K
15:06 32.80 32.80 32.80 32.80 2.0K
15:07 32.80 32.80 32.80 32.80 3.2K
15:08 32.80 32.81 32.80 32.81 2.6K
15:09 32.81 32.81 32.80 32.80 1.6K
15:10 32.80 32.82 32.80 32.81 6.9K
15:11 32.80 32.80 32.78 32.78 8.8K
15:12 32.79 32.79 32.79 32.79 4.7K
15:13 32.80 32.80 32.80 32.80 44.1K
15:14 32.80 32.83 32.80 32.83 8.0K
15:15 32.85 32.85 32.85 32.85 3.9K
15:16 32.85 32.87 32.83 32.83 19.8K
15:17 32.84 32.85 32.84 32.84 62.9K
15:18 32.84 32.84 32.82 32.82 13.0K
15:19 32.82 32.83 32.82 32.83 9.7K
15:20 32.83 32.84 32.83 32.84 12.3K
15:21 32.83 32.83 32.83 32.83 3.5K
15:22 32.83 32.83 32.83 32.83 2.9K
15:23 32.83 32.83 32.82 32.82 4.1K
15:24 32.82 32.83 32.82 32.83 6.2K
15:25 32.83 32.83 32.81 32.82 7.4K
15:26 32.82 32.82 32.81 32.81 12.8K
15:27 32.82 32.83 32.82 32.83 11.0K
15:28 32.83 32.83 32.81 32.82 7.9K
15:29 32.82 32.83 32.81 32.81 8.6K
15:30 32.80 32.81 32.80 32.81 15.0K
15:31 32.82 32.83 32.82 32.83 3.7K
15:32 32.83 32.83 32.83 32.83 1.5K
15:33 32.83 32.83 32.80 32.81 41.9K
15:34 32.81 32.83 32.81 32.83 8.7K
15:35 32.83 32.83 32.81 32.82 10.8K
15:36 32.81 32.81 32.80 32.81 11.0K
15:37 32.81 32.85 32.81 32.85 16.3K
15:38 32.86 32.87 32.86 32.87 2.8K
15:39 32.86 32.92 32.86 32.92 20.5K
15:40 32.92 32.92 32.88 32.88 12.7K
15:41 32.90 32.91 32.89 32.90 13.5K
15:42 32.89 32.89 32.87 32.87 6.7K
15:43 32.87 32.87 32.86 32.85 6.2K
15:44 32.86 32.86 32.82 32.84 11.0K
15:45 32.84 32.84 32.84 32.84 12.1K
15:46 32.84 32.86 32.84 32.85 8.3K
15:47 32.86 32.88 32.86 32.87 7.0K
15:48 32.84 32.85 32.84 32.85 61.7K
15:49 32.86 32.86 32.86 32.85 10.3K
15:50 32.85 32.86 32.85 32.85 23.6K
15:51 32.85 32.85 32.83 32.84 16.7K
15:52 32.83 32.83 32.82 32.83 17.1K
15:53 32.83 32.85 32.83 32.85 21.3K
15:54 32.86 32.86 32.81 32.81 19.4K
15:55 32.81 32.82 32.79 32.79 35.5K
15:56 32.79 32.79 32.77 32.78 43.8K
15:57 32.77 32.77 32.76 32.76 39.5K
15:58 32.77 32.77 32.76 32.77 38.9K
15:59 32.76 32.77 32.75 32.76 654.2K
날짜 시가 고가 저가 종가 거래량
2025-10-03 32.68 32.93 32.59 32.64 1.6M
2025-10-02 32.92 32.99 32.46 32.68 2.5M
2025-10-01 33.28 33.49 32.78 32.83 3.1M
2025-09-30 32.38 33.27 32.38 33.25 3.1M
2025-09-29 32.64 32.80 32.35 32.47 2.9M
2025-09-26 32.62 32.86 32.46 32.62 3.1M
2025-09-25 32.76 32.87 32.50 32.61 4.6M
2025-09-24 33.39 33.49 32.74 32.76 2.9M
2025-09-23 33.41 33.54 33.15 33.52 2.8M
2025-09-22 33.47 33.60 33.08 33.34 2.9M
2025-09-19 33.34 33.65 33.22 33.43 5.3M
2025-09-18 33.26 33.50 33.10 33.37 2.1M
2025-09-17 33.16 33.79 33.16 33.28 3.5M
2025-09-16 33.44 33.66 33.20 33.36 3.0M
2025-09-15 34.03 34.03 33.27 33.44 3.6M
2025-09-12 34.60 34.64 33.91 34.13 2.8M
2025-09-11 34.14 34.67 34.12 34.62 2.0M
2025-09-10 34.55 34.71 34.10 34.12 2.3M
2025-09-09 34.68 34.85 34.40 34.64 2.3M
2025-09-08 34.59 34.83 34.47 34.71 2.5M
2025-09-05 34.74 34.95 34.41 34.85 4.3M
2025-09-04 34.81 35.08 34.25 34.62 4.0M
2025-09-03 34.60 34.86 34.50 34.74 2.3M
2025-09-02 35.57 35.61 34.53 34.66 2.4M
2025-08-29 35.33 35.85 35.29 35.82 1.8M
2025-08-28 35.53 35.63 35.21 35.40 1.9M
2025-08-27 35.17 35.66 35.06 35.55 2.3M
2025-08-26 35.30 35.47 34.95 35.09 2.3M
2025-08-25 35.74 35.84 34.97 35.23 1.3M
2025-08-22 35.53 35.85 35.39 35.76 2.8M
2025-08-21 34.97 35.45 34.97 35.23 1.8M
2025-08-20 35.10 35.58 35.03 35.09 2.1M
2025-08-19 34.50 35.07 34.47 34.98 2.9M
2025-08-18 34.70 34.75 34.36 34.41 2.1M
2025-08-15 34.57 34.80 34.47 34.78 1.7M
2025-08-14 34.60 34.75 34.42 34.59 1.8M
2025-08-13 34.34 34.91 34.19 34.89 1.9M
2025-08-12 34.22 34.35 33.96 34.25 1.7M
2025-08-11 34.30 34.48 34.17 34.22 1.0M
2025-08-08 34.80 34.85 34.34 34.42 1.2M
2025-08-07 34.96 34.96 34.54 34.75 1.3M
2025-08-06 35.19 35.34 34.45 34.84 2.9M
2025-08-05 35.57 35.67 35.22 35.28 1.6M
2025-08-04 35.22 35.84 35.12 35.48 2.1M
2025-08-01 35.61 36.10 34.55 35.19 5.2M
2025-07-31 35.07 35.25 34.52 34.69 2.9M
2025-07-30 36.13 36.13 34.90 35.25 1.9M
2025-07-29 35.45 36.16 35.22 36.11 1.8M
2025-07-28 36.00 36.06 35.28 35.28 1.5M
2025-07-25 36.26 36.38 35.97 36.01 1.2M
2025-07-24 36.56 36.56 36.23 36.26 1.5M
2025-07-23 36.74 36.83 36.48 36.61 1.6M
2025-07-22 36.10 36.86 36.05 36.74 2.0M
2025-07-21 36.19 36.47 36.07 36.10 1.7M
2025-07-18 36.28 36.55 36.05 36.15 2.8M
2025-07-17 35.97 36.39 35.89 36.30 2.0M
2025-07-16 35.50 36.11 35.50 36.02 1.6M
2025-07-15 35.91 35.94 35.39 35.49 2.1M
2025-07-14 35.80 36.15 35.76 35.91 2.0M
2025-07-11 35.33 35.87 35.31 35.76 2.5M
2025-07-10 35.46 35.92 35.35 35.73 2.0M
2025-07-09 35.50 35.84 35.45 35.51 3.3M
2025-07-08 35.24 35.77 35.20 35.47 3.2M
2025-07-07 35.60 36.00 35.25 35.40 2.8M
2025-07-03 35.42 35.83 35.22 35.60 1.2M
2025-07-02 35.66 35.87 35.11 35.44 2.2M
2025-07-01 35.95 36.32 35.72 35.74 3.2M
2025-06-30 35.86 36.13 35.31 36.07 2.4M
2025-06-27 36.03 36.19 35.67 35.94 3.0M
2025-06-26 35.99 36.13 35.68 36.03 1.9M
2025-06-25 36.32 36.50 35.81 35.81 4.2M
2025-06-24 36.73 37.02 36.63 36.67 2.0M
2025-06-23 36.50 37.06 36.46 36.80 2.1M
2025-06-20 36.67 36.75 36.19 36.47 2.8M
2025-06-18 36.54 36.86 36.29 36.52 1.6M
2025-06-17 36.22 36.63 36.00 36.45 2.8M
2025-06-16 36.52 36.76 35.93 36.06 2.3M
2025-06-13 36.16 36.94 36.10 36.40 2.5M
2025-06-12 36.26 36.75 36.13 36.62 1.8M
2025-06-11 36.98 37.10 36.17 36.34 2.6M
2025-06-10 36.80 37.08 36.51 36.94 2.2M
2025-06-09 36.76 37.00 36.25 36.70 1.4M
2025-06-06 36.61 37.15 36.40 36.68 2.2M
2025-06-05 37.18 37.23 36.83 36.86 1.2M
2025-06-04 37.23 37.50 37.10 37.21 1.5M
2025-06-03 37.75 37.78 36.98 37.33 1.6M
2025-06-02 37.58 37.90 37.16 37.87 1.4M
2025-05-30 37.48 38.01 37.21 37.85 4.0M
2025-05-29 37.21 37.68 36.99 37.50 1.6M
2025-05-28 37.61 37.79 37.06 37.25 2.6M
2025-05-27 37.81 37.90 37.31 37.72 3.2M
2025-05-23 37.66 37.69 37.22 37.65 1.3M
2025-05-22 37.86 38.11 37.22 37.63 1.9M
2025-05-21 38.53 38.76 37.79 37.91 1.5M
2025-05-20 38.49 38.82 38.47 38.60 1.5M
2025-05-19 38.41 38.85 38.33 38.78 1.0M
2025-05-16 38.43 38.77 38.27 38.73 1.6M
2025-05-15 37.43 38.30 37.43 38.29 2.1M
2025-05-14 37.47 37.49 36.96 37.43 1.9M
2025-05-13 38.39 38.39 37.50 37.68 2.0M
2025-05-12 38.97 39.01 38.13 38.31 2.3M
2025-05-09 38.28 38.78 38.16 38.70 1.2M
2025-05-08 38.95 39.04 38.32 38.36 1.6M
2025-05-07 38.81 39.07 38.59 38.79 2.2M
2025-05-06 38.77 38.93 38.40 38.73 1.4M
2025-05-05 39.32 39.49 38.57 38.87 2.3M
2025-05-02 38.73 39.49 38.08 39.31 3.4M
2025-05-01 37.43 38.12 37.05 37.89 2.7M
2025-04-30 36.72 37.43 36.07 37.39 2.7M
2025-04-29 37.08 37.26 36.61 36.65 2.2M
2025-04-28 36.77 37.33 36.72 37.22 1.6M
2025-04-25 36.87 37.18 36.52 36.83 1.6M
2025-04-24 36.95 37.20 36.62 36.95 1.1M
2025-04-23 37.36 37.99 36.73 36.99 2.2M
2025-04-22 36.84 37.37 36.77 37.27 1.5M
2025-04-21 36.62 36.79 35.89 36.44 1.2M
2025-04-17 36.50 37.22 36.49 36.86 1.5M
2025-04-16 36.05 36.59 36.05 36.35 1.5M
2025-04-15 35.86 36.32 35.86 36.12 1.0M
2025-04-14 35.38 36.07 35.17 35.88 1.9M
2025-04-11 34.01 35.22 33.62 35.15 1.9M
2025-04-10 34.83 35.41 33.44 34.34 1.7M
2025-04-09 32.36 35.24 31.68 35.10 2.6M
2025-04-08 34.75 34.82 32.47 32.80 2.8M
2025-04-07 34.87 35.88 33.79 33.96 3.0M
2025-04-04 36.41 37.06 35.42 35.47 3.1M
2025-04-03 37.55 37.94 37.12 37.18 1.8M
2025-04-02 37.68 38.02 37.40 37.84 1.3M
2025-04-01 37.87 38.01 37.31 37.65 2.2M
2025-03-31 37.78 38.06 37.59 37.81 3.7M
2025-03-28 37.67 37.84 37.26 37.58 1.3M
2025-03-27 37.36 37.87 37.21 37.48 2.7M
2025-03-26 37.06 37.24 36.85 37.24 1.4M
2025-03-25 37.12 37.45 36.67 36.87 2.9M
2025-03-24 36.49 37.27 36.49 37.09 2.2M
2025-03-21 36.59 36.89 36.22 36.38 4.3M
2025-03-20 36.25 36.70 36.16 36.47 1.5M
2025-03-19 36.06 36.54 35.88 36.35 2.2M
2025-03-18 35.75 36.26 35.67 36.15 1.9M
2025-03-17 35.31 36.18 35.23 36.00 1.9M
2025-03-14 34.44 35.45 34.39 35.40 2.6M
2025-03-13 34.90 35.37 34.56 34.66 2.2M
2025-03-12 35.61 35.88 34.97 34.99 1.6M
2025-03-11 35.94 36.13 35.26 35.60 2.7M
2025-03-10 36.38 36.86 35.87 36.00 2.7M
2025-03-07 36.16 36.73 36.11 36.23 1.7M
2025-03-06 36.51 36.58 35.73 36.07 2.5M
2025-03-05 36.05 36.86 36.04 36.84 3.0M
2025-03-04 37.43 37.69 36.38 36.40 2.6M
2025-03-03 37.05 37.63 36.68 37.31 2.6M
2025-02-28 36.66 37.72 36.47 37.01 6.8M
2025-02-27 34.74 36.47 34.57 36.45 4.9M
2025-02-26 35.27 35.38 34.68 34.80 2.6M
2025-02-25 35.09 35.49 34.81 35.34 3.3M
2025-02-24 35.28 35.30 34.67 34.78 2.6M
2025-02-21 35.50 35.67 34.31 35.14 4.2M
2025-02-20 35.33 35.74 35.25 35.71 1.8M
2025-02-19 35.52 35.60 35.17 35.31 1.5M
2025-02-18 35.21 35.59 35.10 35.54 1.7M
2025-02-14 35.95 36.07 35.19 35.24 2.7M
2025-02-13 35.37 35.90 35.35 35.83 2.2M
2025-02-12 34.80 35.46 34.74 35.26 1.5M
2025-02-11 35.19 35.36 35.07 35.35 2.1M
2025-02-10 35.46 35.65 35.13 35.35 1.4M
2025-02-07 35.41 35.71 35.13 35.53 1.7M
2025-02-06 35.21 35.41 35.04 35.33 1.6M
2025-02-05 34.98 35.27 34.68 35.14 1.5M
2025-02-04 34.27 34.86 34.11 34.75 1.5M
2025-02-03 34.30 34.71 34.03 34.52 2.0M
2025-01-31 34.47 34.99 34.31 34.63 1.7M
2025-01-30 34.82 34.88 34.22 34.56 2.4M
2025-01-29 35.05 35.20 34.11 34.45 2.9M
2025-01-28 34.65 35.50 34.52 35.13 3.7M
2025-01-27 34.56 35.21 34.47 34.81 2.9M
2025-01-24 34.90 34.92 34.37 34.60 2.7M
2025-01-23 34.86 34.86 34.01 34.63 3.3M
2025-01-22 35.21 35.21 34.71 34.91 1.6M
2025-01-21 34.90 35.54 34.90 35.43 2.4M
2025-01-17 34.87 35.49 34.84 35.19 1.6M
2025-01-16 34.41 34.90 34.25 34.86 2.1M
2025-01-15 35.98 36.00 34.38 34.43 3.5M
2025-01-14 35.41 35.68 35.19 35.23 2.7M
2025-01-13 35.29 35.48 34.93 35.43 2.7M
2025-01-10 35.61 35.93 35.17 35.28 2.5M
2025-01-08 35.89 36.17 35.66 36.17 2.2M
2025-01-07 36.34 36.49 35.70 35.88 3.1M
2025-01-06 37.27 37.35 36.02 36.10 2.7M
2025-01-03 36.81 37.34 36.64 37.31 1.2M
2025-01-02 37.32 37.49 36.69 36.75 1.8M