Ares Acquisition Corporation II (AACT)

AACT
🏛️ 미국 →
7.42
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 8.25 8.29 7.93 7.93 109.0K
09:31 7.91 7.91 7.75 7.80 6.8K
09:32 7.82 7.87 7.82 7.82 6.0K
09:33 7.87 7.94 7.86 7.86 2.8K
09:34 7.86 8.00 7.86 7.94 7.7K
09:35 7.90 7.99 7.90 7.90 4.2K
09:36 7.89 7.90 7.87 7.90 3.7K
09:37 7.95 8.05 7.95 8.05 2.4K
09:38 8.03 8.07 7.98 8.06 6.2K
09:39 8.07 8.07 7.99 7.99 157.0K
09:40 7.99 8.08 7.92 7.92 16.4K
09:41 7.92 8.04 7.80 7.80 55.8K
09:42 7.81 7.81 7.76 7.76 9.4K
09:43 7.76 7.76 7.72 7.72 11.7K
09:44 7.74 7.77 7.73 7.77 14.1K
09:45 7.77 7.77 7.75 7.75 11.5K
09:46 7.74 7.74 7.70 7.70 68.9K
09:47 7.70 7.71 7.61 7.61 4.9K
09:48 7.61 7.61 7.55 7.59 12.8K
09:49 7.57 7.59 7.57 7.59 4.0K
09:50 7.58 7.58 7.56 7.56 1.0K
09:51 7.57 7.67 7.57 7.67 76.4K
09:52 7.63 7.66 7.63 7.63 35.5K
09:53 7.70 7.72 7.69 7.71 7.6K
09:54 7.71 7.71 7.67 7.67 9.9K
09:55 7.71 7.71 7.69 7.70 1.8K
09:56 7.70 7.70 7.69 7.69 3.1K
09:57 7.69 7.71 7.69 7.71 4.4K
09:58 7.71 7.86 7.71 7.86 4.8K
09:59 7.83 7.83 7.76 7.76 9.7K
10:00 7.75 7.76 7.70 7.71 4.7K
10:01 7.71 7.85 7.70 7.85 9.0K
10:02 7.85 7.85 7.83 7.83 5.2K
10:03 7.97 7.97 7.90 7.97 4.3K
10:04 7.87 7.87 7.83 7.83 11.8K
10:05 7.84 7.84 7.84 7.84 16.4K
10:06 7.88 7.88 7.88 7.88 0.3K
10:07 7.87 7.87 7.86 7.86 1.9K
10:08 7.86 7.86 7.86 7.86 15.0K
10:09 7.85 7.85 7.85 7.85 0.1K
10:10 7.86 7.86 7.84 7.84 7.0K
10:11 7.84 7.84 7.77 7.77 10.4K
10:12 7.76 7.76 7.76 7.76 1.5K
10:13 7.76 7.77 7.66 7.66 91.6K
10:14 7.65 7.67 7.60 7.60 35.0K
10:15 7.59 7.59 7.58 7.58 1.4K
10:16 7.63 7.63 7.61 7.61 22.6K
10:17 7.58 7.58 7.56 7.58 8.2K
10:18 7.57 7.57 7.53 7.53 5.3K
10:19 7.55 7.55 7.52 7.54 3.6K
10:20 7.54 7.55 7.53 7.55 69.8K
10:21 7.56 7.56 7.55 7.56 4.2K
10:22 7.56 7.57 7.56 7.56 6.7K
10:23 7.56 7.57 7.55 7.57 3.0K
10:24 7.57 7.57 7.56 7.56 27.8K
10:25 7.57 7.57 7.56 7.57 26.4K
10:26 7.56 7.56 7.56 7.56 3.1K
10:27 7.56 7.56 7.56 7.56 1.3K
10:28 7.56 7.56 7.56 7.56 2.2K
10:30 7.57 7.57 7.57 7.57 1.4K
10:31 7.57 7.59 7.57 7.59 4.7K
10:32 7.60 7.60 7.59 7.60 6.0K
10:33 7.60 7.65 7.60 7.65 5.2K
10:34 7.66 7.66 7.61 7.61 3.1K
10:35 7.65 7.65 7.65 7.65 1.1K
10:36 7.62 7.62 7.61 7.61 1.4K
10:37 7.61 7.61 7.61 7.61 1.3K
10:39 7.60 7.60 7.57 7.57 3.3K
10:40 7.58 7.60 7.58 7.59 1.9K
10:41 7.60 7.61 7.60 7.61 6.3K
10:42 7.64 7.64 7.62 7.62 2.5K
10:43 7.63 7.63 7.63 7.62 0.2K
10:44 7.63 7.63 7.63 7.63 4.5K
10:45 7.63 7.63 7.62 7.63 37.9K
10:46 7.63 7.63 7.63 7.63 4.0K
10:47 7.63 7.63 7.63 7.63 0.2K
10:48 7.63 7.63 7.62 7.63 55.5K
10:49 7.60 7.60 7.60 7.60 1.4K
10:50 7.61 7.61 7.58 7.58 3.0K
10:51 7.59 7.59 7.57 7.57 2.6K
10:52 7.58 7.58 7.57 7.57 0.5K
10:53 7.58 7.58 7.58 7.58 3.0K
10:54 7.58 7.62 7.58 7.62 5.8K
10:55 7.62 7.65 7.62 7.65 3.8K
10:56 7.65 7.67 7.65 7.67 3.6K
10:57 7.68 7.69 7.68 7.68 3.1K
10:58 7.68 7.68 7.64 7.64 2.7K
11:01 7.67 7.67 7.60 7.60 0.3K
11:02 7.63 7.64 7.63 7.64 1.5K
11:03 7.64 7.64 7.64 7.64 2.3K
11:04 7.67 7.67 7.67 7.67 5.8K
11:06 7.68 7.68 7.68 7.68 0.4K
11:07 7.70 7.70 7.69 7.69 2.4K
11:08 7.69 7.69 7.69 7.69 0.3K
11:09 7.69 7.76 7.69 7.74 6.5K
11:10 7.74 7.75 7.73 7.75 1.7K
11:11 7.72 7.74 7.72 7.73 1.2K
11:12 7.72 7.75 7.72 7.75 1.7K
11:13 7.74 7.74 7.74 7.74 3.5K
11:15 7.74 7.74 7.73 7.73 0.5K
11:16 7.74 7.74 7.74 7.74 1.7K
11:17 7.74 7.74 7.70 7.72 2.8K
11:18 7.70 7.70 7.70 7.70 0.1K
11:19 7.72 7.72 7.72 7.72 1.1K
11:20 7.70 7.72 7.70 7.72 0.6K
11:21 7.74 7.78 7.70 7.78 7.9K
11:22 7.85 7.85 7.82 7.85 2.3K
11:25 7.83 7.84 7.83 7.84 2.4K
11:26 7.90 7.90 7.90 7.90 1.3K
11:27 7.90 7.90 7.90 7.90 1.6K
11:29 7.85 7.85 7.80 7.80 6.1K
11:30 7.82 7.82 7.80 7.80 0.9K
11:31 7.82 7.82 7.82 7.82 0.1K
11:32 7.83 7.83 7.83 7.83 0.3K
11:34 7.83 7.83 7.82 7.82 1.7K
11:36 7.83 7.83 7.81 7.81 1.7K
11:37 7.81 7.81 7.81 7.81 3.4K
11:39 7.80 7.80 7.80 7.80 0.7K
11:40 7.81 7.82 7.81 7.81 0.5K
11:41 7.81 7.81 7.81 7.81 0.9K
11:42 7.81 7.82 7.81 7.82 1.6K
11:43 7.81 7.82 7.81 7.82 1.0K
11:45 7.81 7.81 7.80 7.80 0.7K
11:46 7.82 7.82 7.81 7.81 2.0K
11:47 7.81 7.86 7.81 7.86 12.7K
11:49 7.89 7.89 7.89 7.89 1.1K
11:51 7.88 7.88 7.88 7.88 0.2K
11:52 7.84 7.84 7.84 7.84 2.2K
11:53 7.89 7.89 7.89 7.89 2.5K
11:54 7.94 7.94 7.83 7.83 0.2K
11:55 7.84 7.85 7.84 7.85 1.3K
11:56 7.85 7.85 7.85 7.85 2.0K
11:57 7.90 7.90 7.90 7.90 0.3K
11:58 7.90 7.90 7.89 7.89 0.4K
11:59 7.89 7.89 7.88 7.88 0.7K
12:00 7.89 7.89 7.89 7.89 0.4K
12:01 7.89 7.89 7.89 7.89 1.2K
12:02 7.89 7.89 7.89 7.89 0.2K
12:03 7.89 7.89 7.89 7.89 0.1K
12:04 7.89 7.89 7.80 7.80 9.7K
12:05 7.82 7.82 7.82 7.82 0.5K
12:06 7.82 7.82 7.81 7.81 1.1K
12:07 7.80 7.81 7.80 7.80 1.1K
12:08 7.75 7.75 7.75 7.75 1.6K
12:10 7.76 7.76 7.75 7.75 0.6K
12:11 7.76 7.76 7.76 7.76 1.4K
12:14 7.76 7.77 7.76 7.77 5.9K
12:15 7.76 7.78 7.76 7.78 2.0K
12:17 7.76 7.76 7.76 7.76 1.3K
12:19 7.75 7.75 7.75 7.75 0.3K
12:20 7.75 7.75 7.70 7.72 8.6K
12:23 7.73 7.73 7.73 7.73 1.6K
12:25 7.74 7.74 7.74 7.74 0.3K
12:26 7.75 7.75 7.75 7.75 0.9K
12:30 7.73 7.73 7.73 7.73 0.4K
12:32 7.73 7.73 7.73 7.73 0.2K
12:33 7.73 7.74 7.73 7.74 0.4K
12:34 7.73 7.73 7.73 7.73 18.1K
12:35 7.71 7.71 7.71 7.71 0.3K
12:37 7.71 7.71 7.71 7.71 0.8K
12:38 7.71 7.71 7.71 7.71 0.3K
12:39 7.71 7.71 7.71 7.71 0.6K
12:40 7.72 7.72 7.71 7.71 0.6K
12:41 7.72 7.72 7.72 7.72 4.7K
12:42 7.81 7.81 7.77 7.77 2.8K
12:43 7.75 7.76 7.75 7.76 0.8K
12:44 7.75 7.75 7.75 7.75 0.6K
12:45 7.73 7.73 7.73 7.73 0.4K
12:47 7.73 7.73 7.73 7.73 0.9K
12:48 7.74 7.74 7.74 7.74 1.0K
12:54 7.74 7.74 7.74 7.74 0.2K
12:55 7.73 7.73 7.73 7.73 0.1K
12:56 7.73 7.74 7.73 7.74 0.6K
12:57 7.75 7.75 7.75 7.75 0.4K
12:58 7.74 7.74 7.74 7.74 0.5K
13:00 7.73 7.73 7.73 7.73 0.2K
13:01 7.73 7.73 7.73 7.73 0.2K
13:02 7.73 7.74 7.73 7.74 0.2K
13:03 7.73 7.73 7.73 7.73 0.2K
13:04 7.74 7.74 7.73 7.73 0.4K
13:05 7.75 7.75 7.75 7.75 0.2K
13:07 7.74 7.75 7.74 7.75 4.1K
13:08 7.75 7.75 7.75 7.75 0.1K
13:09 7.73 7.73 7.73 7.73 2.8K
13:11 7.73 7.75 7.73 7.75 1.1K
13:14 7.77 7.79 7.77 7.79 4.2K
13:16 7.75 7.75 7.73 7.73 20.6K
13:17 7.75 7.75 7.75 7.74 8.7K
13:19 7.74 7.74 7.73 7.73 4.8K
13:20 7.73 7.73 7.73 7.73 2.0K
13:21 7.73 7.74 7.73 7.74 2.5K
13:23 7.74 7.74 7.74 7.74 0.3K
13:24 7.73 7.73 7.73 7.73 0.2K
13:25 7.73 7.73 7.73 7.73 8.4K
13:26 7.73 7.73 7.73 7.73 0.2K
13:27 7.73 7.73 7.73 7.73 0.9K
13:28 7.73 7.74 7.73 7.74 0.8K
13:29 7.74 7.74 7.73 7.73 0.9K
13:31 7.73 7.73 7.73 7.73 4.6K
13:32 7.73 7.73 7.73 7.73 6.3K
13:33 7.73 7.73 7.73 7.73 1.7K
13:35 7.72 7.72 7.72 7.72 0.6K
13:36 7.74 7.74 7.74 7.74 0.3K
13:37 7.74 7.74 7.73 7.73 11.3K
13:39 7.73 7.73 7.73 7.73 0.5K
13:40 7.74 7.74 7.73 7.73 0.5K
13:44 7.73 7.73 7.73 7.73 1.7K
13:45 7.73 7.73 7.73 7.73 0.5K
13:46 7.73 7.73 7.73 7.73 0.3K
13:48 7.73 7.73 7.73 7.73 0.4K
13:49 7.73 7.73 7.73 7.73 2.0K
13:54 7.73 7.73 7.73 7.73 1.1K
13:57 7.73 7.73 7.73 7.73 0.6K
13:58 7.73 7.73 7.73 7.73 0.4K
13:59 7.73 7.73 7.72 7.72 2.3K
14:01 7.73 7.73 7.73 7.73 92.5K
14:02 7.73 7.73 7.56 7.60 42.7K
14:04 7.62 7.65 7.62 7.63 11.3K
14:06 7.64 7.65 7.64 7.65 2.0K
14:07 7.66 7.66 7.66 7.66 1.0K
14:08 7.64 7.66 7.64 7.66 1.2K
14:09 7.65 7.66 7.65 7.66 0.3K
14:10 7.66 7.66 7.66 7.66 0.5K
14:11 7.65 7.65 7.65 7.65 0.8K
14:12 7.65 7.65 7.65 7.65 0.4K
14:13 7.65 7.65 7.65 7.65 0.5K
14:14 7.65 7.65 7.65 7.65 0.3K
14:15 7.65 7.65 7.65 7.65 0.8K
14:16 7.65 7.65 7.64 7.64 42.9K
14:17 7.64 7.64 7.64 7.64 1.7K
14:18 7.64 7.64 7.64 7.64 0.2K
14:19 7.65 7.65 7.57 7.57 5.2K
14:20 7.57 7.57 7.57 7.57 2.6K
14:21 7.57 7.58 7.57 7.58 6.3K
14:22 7.59 7.59 7.58 7.59 1.2K
14:23 7.58 7.58 7.58 7.58 4.1K
14:24 7.58 7.58 7.58 7.58 0.6K
14:27 7.59 7.59 7.59 7.59 1.0K
14:28 7.59 7.59 7.59 7.59 2.6K
14:29 7.60 7.60 7.60 7.60 3.6K
14:30 7.65 7.65 7.65 7.65 0.4K
14:31 7.67 7.72 7.67 7.72 10.7K
14:33 7.72 7.72 7.72 7.72 2.7K
14:34 7.75 7.75 7.74 7.74 1.8K
14:35 7.76 7.80 7.76 7.80 6.5K
14:36 7.79 7.80 7.79 7.79 4.7K
14:37 7.76 7.78 7.76 7.77 3.7K
14:40 7.77 7.77 7.73 7.73 0.8K
14:42 7.72 7.72 7.65 7.69 3.6K
14:45 7.70 7.70 7.67 7.67 0.8K
14:46 7.67 7.67 7.60 7.60 1.1K
14:47 7.61 7.61 7.60 7.60 0.3K
14:48 7.60 7.61 7.60 7.61 0.3K
14:49 7.60 7.65 7.60 7.60 0.8K
14:50 7.62 7.62 7.62 7.62 0.4K
14:51 7.61 7.61 7.61 7.61 4.4K
14:52 7.61 7.64 7.61 7.64 2.5K
14:53 7.64 7.64 7.64 7.64 1.1K
14:54 7.64 7.64 7.63 7.63 0.9K
14:56 7.65 7.70 7.65 7.70 2.5K
14:57 7.70 7.70 7.69 7.69 2.7K
14:58 7.61 7.61 7.61 7.61 0.2K
14:59 7.61 7.61 7.61 7.61 0.4K
15:00 7.67 7.67 7.67 7.67 1.4K
15:01 7.61 7.61 7.61 7.61 0.3K
15:02 7.65 7.65 7.65 7.65 0.2K
15:03 7.63 7.63 7.63 7.63 0.7K
15:04 7.63 7.65 7.63 7.63 3.0K
15:06 7.63 7.63 7.63 7.63 0.8K
15:08 7.64 7.64 7.64 7.64 0.7K
15:09 7.61 7.61 7.61 7.61 0.3K
15:10 7.62 7.62 7.61 7.62 1.6K
15:11 7.61 7.61 7.61 7.61 4.0K
15:13 7.61 7.61 7.61 7.61 0.5K
15:14 7.61 7.61 7.61 7.61 1.2K
15:15 7.61 7.61 7.61 7.61 0.3K
15:16 7.61 7.61 7.61 7.61 1.0K
15:17 7.60 7.60 7.60 7.60 0.2K
15:18 7.61 7.61 7.60 7.61 0.3K
15:19 7.61 7.61 7.59 7.59 6.5K
15:21 7.59 7.59 7.59 7.59 0.7K
15:22 7.58 7.58 7.57 7.57 2.6K
15:23 7.60 7.60 7.60 7.60 0.7K
15:24 7.58 7.58 7.58 7.58 0.1K
15:25 7.58 7.58 7.58 7.58 1.1K
15:26 7.60 7.60 7.60 7.60 0.4K
15:28 7.56 7.57 7.56 7.57 0.8K
15:29 7.56 7.62 7.56 7.62 1.3K
15:30 7.62 7.63 7.62 7.62 0.5K
15:31 7.62 7.62 7.62 7.62 0.3K
15:32 7.62 7.62 7.57 7.61 1.5K
15:34 7.62 7.62 7.62 7.62 1.2K
15:35 7.57 7.57 7.57 7.57 0.7K
15:36 7.57 7.58 7.57 7.58 2.0K
15:37 7.58 7.58 7.57 7.58 0.9K
15:39 7.58 7.58 7.58 7.58 0.1K
15:40 7.59 7.59 7.59 7.59 0.3K
15:41 7.61 7.61 7.59 7.59 1.9K
15:42 7.59 7.59 7.59 7.59 0.8K
15:43 7.59 7.59 7.57 7.58 3.2K
15:44 7.58 7.58 7.58 7.58 0.3K
15:45 7.57 7.57 7.56 7.56 2.9K
15:47 7.57 7.57 7.57 7.57 2.7K
15:48 7.56 7.57 7.56 7.57 3.1K
15:49 7.57 7.57 7.57 7.57 0.5K
15:50 7.56 7.57 7.56 7.57 0.4K
15:51 7.56 7.56 7.56 7.56 1.5K
15:52 7.57 7.57 7.52 7.52 11.3K
15:53 7.52 7.53 7.52 7.53 10.7K
15:54 7.52 7.53 7.52 7.52 6.6K
15:55 7.53 7.53 7.51 7.51 8.6K
15:56 7.51 7.51 7.32 7.32 51.8K
15:57 7.33 7.41 7.32 7.39 14.4K
15:58 7.41 7.45 7.41 7.43 7.7K
15:59 7.45 7.53 7.42 7.42 13.7K
날짜 시가 고가 저가 종가 거래량
2025-09-26 8.15 8.29 7.32 7.42 2.0M
2025-09-25 8.75 10.48 7.66 7.92 2.0M
2025-09-24 9.21 9.85 8.47 9.47 0.9M
2025-09-23 11.15 11.15 8.64 8.88 1.0M
2025-09-22 11.32 11.39 10.85 11.30 0.3M
2025-09-19 11.40 11.40 9.75 11.08 0.4M
2025-09-18 11.38 11.40 11.39 11.40 0.6M
2025-09-17 11.39 11.40 11.38 11.39 1.0M
2025-09-16 11.41 11.41 11.39 11.40 0.5M
2025-09-15 11.41 11.41 11.39 11.40 0.9M
2025-09-12 11.41 11.42 11.39 11.41 0.1M
2025-09-11 11.42 11.43 11.41 11.43 1.8M
2025-09-10 11.41 11.43 11.41 11.41 1.4M
2025-09-09 11.43 11.43 11.41 11.41 0.3M
2025-09-08 11.43 11.44 11.41 11.41 0.3M
2025-09-05 11.41 11.43 11.41 11.42 0.4M
2025-09-04 11.41 11.43 11.41 11.41 0.6M
2025-09-03 11.42 11.43 11.41 11.41 0.7M
2025-09-02 11.41 11.43 11.41 11.41 1.8M
2025-08-29 11.42 11.42 11.41 11.41 0.3M
2025-08-28 11.36 11.40 11.36 11.37 0.1M
2025-08-27 11.42 11.42 11.30 11.30 0.2M
2025-08-26 11.44 11.44 11.40 11.40 0.3M
2025-08-25 11.40 11.43 11.40 11.41 0.2M
2025-08-22 11.38 11.42 11.38 11.40 0.1M
2025-08-21 11.39 11.41 11.39 11.40 0.1M
2025-08-20 11.41 11.41 11.39 11.39 0.2M
2025-08-19 11.40 11.43 11.39 11.39 0.2M
2025-08-18 11.40 11.42 11.39 11.39 0.4M
2025-08-15 11.39 11.40 11.38 11.38 0.0M
2025-08-14 11.37 11.40 11.36 11.39 0.2M
2025-08-13 11.38 11.41 11.37 11.38 0.1M
2025-08-12 11.39 11.41 11.37 11.38 0.0M
2025-08-11 11.40 11.44 11.38 11.41 0.1M
2025-08-08 11.38 11.40 11.38 11.40 0.0M
2025-08-07 11.40 11.44 11.36 11.39 0.2M
2025-08-06 11.41 11.44 11.40 11.41 0.3M
2025-08-05 11.41 11.44 11.40 11.41 0.1M
2025-08-04 11.44 11.44 11.40 11.40 0.0M
2025-08-01 11.39 11.43 11.39 11.41 0.3M
2025-07-31 11.40 11.44 11.40 11.40 0.2M
2025-07-30 11.44 11.45 11.41 11.45 2.0M
2025-07-29 11.41 11.43 11.40 11.42 0.5M
2025-07-28 11.43 11.44 11.41 11.41 0.1M
2025-07-25 11.43 11.46 11.40 11.45 0.1M
2025-07-24 11.44 11.45 11.40 11.40 0.1M
2025-07-23 11.46 11.46 11.40 11.40 0.1M
2025-07-22 11.42 11.48 11.40 11.43 0.2M
2025-07-21 11.40 11.43 11.34 11.41 1.0M
2025-07-18 11.39 11.39 11.35 11.36 0.1M
2025-07-17 11.40 11.40 11.38 11.38 0.3M
2025-07-16 11.40 11.40 11.38 11.38 0.1M
2025-07-15 11.37 11.41 11.37 11.40 0.1M
2025-07-14 11.40 11.41 11.36 11.39 0.4M
2025-07-11 11.36 11.37 11.34 11.36 0.1M
2025-07-10 11.31 11.35 11.31 11.33 0.5M
2025-07-09 11.34 11.34 11.32 11.32 0.3M
2025-07-08 11.35 11.35 11.31 11.32 0.1M
2025-07-07 11.34 11.36 11.32 11.33 0.1M
2025-07-03 11.30 11.34 11.29 11.30 0.0M
2025-07-02 11.31 11.32 11.31 11.31 0.4M
2025-07-01 11.33 11.33 11.31 11.31 0.2M
2025-06-30 11.33 11.33 11.29 11.33 0.2M
2025-06-27 11.34 11.34 11.29 11.31 0.4M
2025-06-26 11.33 11.35 11.29 11.30 0.3M
2025-06-25 11.30 11.32 11.29 11.30 0.8M
2025-06-24 11.30 11.32 11.28 11.30 0.3M
2025-06-23 11.30 11.32 11.28 11.29 0.4M
2025-06-20 11.30 11.33 11.30 11.30 0.2M
2025-06-18 11.31 11.31 11.29 11.30 0.5M
2025-06-17 11.32 11.32 11.29 11.31 0.1M
2025-06-16 11.31 11.31 11.27 11.30 0.2M
2025-06-13 11.31 11.33 11.29 11.30 0.1M
2025-06-12 11.32 11.34 11.25 11.31 0.4M
2025-06-11 11.37 11.37 11.32 11.32 0.3M
2025-06-10 11.38 11.40 11.33 11.36 0.2M
2025-06-09 11.36 11.42 11.36 11.40 0.3M
2025-06-06 11.45 11.46 11.42 11.42 0.3M
2025-06-05 11.48 11.49 11.41 11.42 0.6M
2025-06-04 11.57 11.57 11.47 11.49 0.7M
2025-06-03 11.55 11.56 11.50 11.52 1.1M
2025-06-02 11.47 11.62 11.45 11.54 2.2M
2025-05-30 11.30 11.45 11.29 11.44 2.8M
2025-05-29 11.29 11.30 11.27 11.30 1.5M
2025-05-28 11.28 11.29 11.28 11.29 0.3M
2025-05-27 11.28 11.29 11.28 11.28 0.1M
2025-05-23 11.29 11.29 11.28 11.29 0.3M
2025-05-22 11.27 11.29 11.26 11.29 0.7M
2025-05-21 11.27 11.29 11.26 11.27 1.2M
2025-05-20 11.25 11.28 11.25 11.28 0.1M
2025-05-19 11.28 11.28 11.27 11.28 0.8M
2025-05-16 11.26 11.29 11.26 11.27 1.1M
2025-05-15 11.29 11.29 11.26 11.28 1.7M
2025-05-14 11.27 11.29 11.27 11.28 0.7M
2025-05-13 11.29 11.29 11.28 11.28 0.2M
2025-05-12 11.29 11.29 11.27 11.29 0.6M
2025-05-09 11.28 11.28 11.27 11.27 0.0M
2025-05-08 11.29 11.29 11.26 11.26 1.3M
2025-05-07 11.27 11.29 11.27 11.29 0.1M
2025-05-06 11.25 11.28 11.25 11.26 0.1M
2025-05-05 11.28 11.28 11.26 11.26 0.1M
2025-05-02 11.26 11.28 11.26 11.27 0.1M
2025-05-01 11.27 11.29 11.25 11.27 1.0M
2025-04-30 11.27 11.28 11.25 11.25 0.5M
2025-04-29 11.27 11.28 11.26 11.26 0.3M
2025-04-28 11.26 11.26 11.24 11.24 1.6M
2025-04-25 11.22 11.26 11.22 11.26 1.6M
2025-04-24 11.22 11.25 11.22 11.22 0.5M
2025-04-23 11.24 11.24 11.21 11.21 0.1M
2025-04-22 11.21 11.23 11.21 11.23 1.0M
2025-04-21 11.21 11.21 11.20 11.20 0.1M
2025-04-17 11.21 11.22 11.19 11.22 3.8M
2025-04-16 11.22 11.22 11.18 11.20 7.4M
2025-04-15 11.16 11.19 11.16 11.16 0.7M
2025-04-14 11.20 11.22 11.15 11.16 3.9M
2025-04-11 11.18 11.18 11.16 11.18 0.8M
2025-04-10 11.15 11.17 11.15 11.15 1.9M
2025-04-09 11.17 11.18 11.16 11.16 2.8M
2025-04-08 11.15 11.17 11.15 11.17 0.4M
2025-04-07 11.13 11.17 11.13 11.16 3.5M
2025-04-04 11.14 11.17 11.14 11.17 0.7M
2025-04-03 11.14 11.14 11.14 11.14 0.0M
2025-04-02 11.13 11.16 11.13 11.15 0.0M
2025-04-01 11.16 11.16 11.14 11.14 0.0M
2025-03-31 11.18 11.19 11.15 11.15 0.0M
2025-03-28 11.16 11.17 11.15 11.17 0.1M
2025-03-27 11.16 11.18 11.14 11.18 0.6M
2025-03-26 11.16 11.19 11.16 11.17 0.1M
2025-03-25 11.16 11.18 11.16 11.17 0.1M
2025-03-24 11.17 11.20 11.17 11.18 0.0M
2025-03-21 11.16 11.20 11.16 11.18 0.0M
2025-03-20 11.15 11.20 11.15 11.19 1.6M
2025-03-19 11.14 11.18 11.14 11.17 0.0M
2025-03-18 11.16 11.18 11.16 11.17 0.0M
2025-03-17 11.15 11.18 11.15 11.17 0.7M
2025-03-14 11.20 11.20 11.15 11.15 0.1M
2025-03-13 11.18 11.18 11.14 11.16 3.6M
2025-03-12 11.15 11.15 11.13 11.14 2.0M
2025-03-11 11.09 11.16 11.09 11.16 4.8M
2025-03-10 11.09 11.10 11.09 11.10 0.1M
2025-03-07 11.10 11.10 11.09 11.10 0.0M
2025-03-06 11.10 11.10 11.07 11.10 4.9M
2025-03-05 11.12 11.12 11.07 11.08 0.0M
2025-03-04 11.08 11.11 11.07 11.08 0.1M
2025-03-03 11.12 11.12 11.06 11.07 0.0M
2025-02-28 11.07 11.08 11.07 11.07 0.0M
2025-02-27 11.09 11.09 11.06 11.06 0.9M
2025-02-26 11.05 11.07 11.04 11.04 0.0M
2025-02-25 11.09 11.09 11.06 11.07 0.0M
2025-02-24 11.07 11.07 11.05 11.06 0.0M
2025-02-21 11.06 11.06 11.05 11.06 0.0M
2025-02-20 11.06 11.06 11.04 11.06 0.0M
2025-02-19 11.06 11.06 11.05 11.05 0.6M
2025-02-18 11.06 11.06 11.04 11.05 0.0M
2025-02-14 11.06 11.06 11.04 11.05 0.0M
2025-02-13 11.04 11.06 11.04 11.05 0.6M
2025-02-12 11.05 11.07 11.03 11.03 0.1M
2025-02-11 11.04 11.05 11.03 11.03 0.0M
2025-02-10 11.04 11.04 11.03 11.04 0.0M
2025-02-07 11.03 11.03 11.02 11.03 0.2M
2025-02-06 11.01 11.02 11.01 11.02 0.0M
2025-02-05 11.03 11.03 11.02 11.02 0.3M
2025-02-04 11.00 11.03 11.00 11.02 0.0M
2025-02-03 11.01 11.02 11.01 11.01 0.6M
2025-01-31 11.02 11.02 11.01 11.01 0.0M
2025-01-30 11.01 11.05 11.01 11.01 0.0M
2025-01-29 11.05 11.05 11.00 11.01 0.6M
2025-01-28 11.05 11.05 11.00 11.00 0.0M
2025-01-27 11.02 11.02 11.00 11.01 0.0M
2025-01-24 11.01 11.04 11.00 11.00 0.0M
2025-01-23 11.02 11.02 11.00 11.01 0.0M
2025-01-22 10.99 11.02 10.99 11.01 0.1M
2025-01-21 11.02 11.02 10.98 11.00 0.1M
2025-01-17 11.02 11.02 10.98 10.99 0.1M
2025-01-16 10.99 10.99 10.98 10.98 0.3M
2025-01-15 11.00 11.00 10.98 11.00 0.0M
2025-01-14 10.98 10.99 10.98 10.98 0.0M
2025-01-13 10.98 10.98 10.98 10.98 0.0M
2025-01-10 11.00 11.00 10.98 10.98 0.0M
2025-01-08 11.00 11.00 10.98 10.98 0.2M
2025-01-07 11.00 11.00 10.98 10.98 0.0M
2025-01-06 10.96 10.98 10.96 10.97 0.1M
2025-01-03 10.96 10.98 10.96 10.97 0.0M
2025-01-02 10.97 10.97 10.95 10.97 0.1M