Atour Lifestyle Holdings Ltd ADR (ATAT)

ATAT
🏛️ 미국 →
36.46
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 38.26 38.77 38.26 38.61 22.0K
09:31 38.61 38.96 38.61 38.80 5.0K
09:32 38.83 38.86 38.83 38.85 7.6K
09:33 38.86 38.92 38.86 38.85 1.9K
09:34 38.85 38.92 38.85 38.85 5.1K
09:35 38.94 38.94 38.88 38.88 5.1K
09:36 38.88 38.99 38.88 38.99 1.7K
09:37 39.17 39.17 38.95 39.04 9.6K
09:38 39.04 39.19 39.04 39.18 6.2K
09:39 39.18 39.32 39.18 39.28 8.2K
09:40 39.31 39.49 39.17 39.41 4.7K
09:41 39.31 39.41 39.31 39.40 5.6K
09:42 39.21 39.39 39.21 39.33 1.8K
09:43 39.39 39.41 39.33 39.40 8.3K
09:44 39.33 39.58 39.33 39.58 4.6K
09:45 39.65 39.65 39.43 39.43 8.0K
09:46 39.45 39.45 39.27 39.43 11.2K
09:47 39.43 39.45 39.41 39.41 4.3K
09:48 39.35 39.35 39.31 39.31 5.6K
09:49 39.26 39.32 39.26 39.32 3.9K
09:50 39.26 39.26 39.14 39.14 5.9K
09:51 39.20 39.25 39.15 39.25 2.2K
09:52 39.25 39.33 39.24 39.33 7.6K
09:53 39.41 39.57 39.41 39.55 7.9K
09:54 39.62 39.62 39.60 39.62 4.7K
09:55 39.62 39.67 39.54 39.62 12.7K
09:56 39.52 39.63 39.52 39.63 6.2K
09:57 39.62 39.66 39.62 39.65 11.2K
09:58 39.65 39.70 39.61 39.70 14.2K
09:59 39.58 39.58 39.49 39.51 4.4K
10:00 39.48 39.52 39.48 39.52 1.7K
10:01 39.48 39.50 39.48 39.50 3.4K
10:02 39.44 39.44 39.37 39.42 8.4K
10:03 39.41 39.41 39.25 39.28 4.2K
10:04 39.26 39.26 39.14 39.15 12.2K
10:05 39.15 39.15 39.10 39.15 1.3K
10:06 39.10 39.10 39.08 39.08 2.2K
10:07 39.08 39.13 39.08 39.13 0.9K
10:08 39.08 39.14 39.08 39.12 1.4K
10:09 39.15 39.15 39.11 39.13 5.2K
10:10 39.14 39.18 39.14 39.18 2.3K
10:11 39.18 39.25 39.12 39.23 5.8K
10:12 39.25 39.26 39.24 39.26 4.9K
10:13 39.24 39.26 39.24 39.26 1.4K
10:14 39.25 39.25 39.22 39.23 7.2K
10:15 39.23 39.23 39.21 39.21 4.9K
10:16 39.26 39.27 39.21 39.21 1.5K
10:17 39.21 39.26 39.13 39.13 2.6K
10:18 39.11 39.17 39.11 39.11 2.4K
10:19 39.17 39.17 39.16 39.16 1.9K
10:20 39.15 39.20 39.15 39.19 4.2K
10:21 39.12 39.17 39.12 39.13 1.1K
10:22 39.11 39.16 39.11 39.16 2.2K
10:23 39.11 39.11 39.09 39.09 7.3K
10:24 39.06 39.13 39.06 39.07 2.5K
10:25 39.11 39.26 39.11 39.26 5.6K
10:26 39.22 39.30 39.22 39.30 4.9K
10:27 39.26 39.30 39.25 39.25 6.3K
10:28 39.26 39.27 39.24 39.24 1.9K
10:29 39.24 39.28 39.19 39.26 7.1K
10:30 39.25 39.25 39.22 39.22 0.3K
10:31 39.28 39.28 39.26 39.26 1.5K
10:32 39.31 39.31 39.26 39.31 1.9K
10:33 39.27 39.36 39.27 39.27 1.8K
10:34 39.29 39.37 39.28 39.37 0.8K
10:35 39.36 39.43 39.32 39.43 2.5K
10:36 39.37 39.37 39.37 39.37 1.8K
10:37 39.29 39.29 39.29 39.29 0.5K
10:38 39.33 39.33 39.33 39.33 0.9K
10:39 39.33 39.33 39.33 39.33 1.2K
10:40 39.33 39.55 39.33 39.47 6.8K
10:41 39.55 39.55 39.50 39.50 1.5K
10:42 39.54 39.57 39.51 39.55 4.7K
10:43 39.51 39.52 39.50 39.50 2.8K
10:44 39.51 39.54 39.48 39.48 3.9K
10:45 39.40 39.43 39.37 39.38 4.5K
10:46 39.35 39.36 39.35 39.36 1.4K
10:47 39.31 39.31 39.28 39.28 1.6K
10:48 39.32 39.36 39.32 39.36 1.7K
10:49 39.38 39.43 39.38 39.42 2.7K
10:50 39.39 39.39 39.37 39.37 2.7K
10:51 39.39 39.49 39.37 39.43 3.2K
10:52 39.41 39.47 39.40 39.40 5.2K
10:53 39.33 39.36 39.33 39.36 2.5K
10:54 39.30 39.30 39.30 39.30 0.7K
10:55 39.27 39.27 39.27 39.27 1.3K
10:56 39.26 39.27 39.26 39.27 2.0K
10:57 39.25 39.31 39.25 39.29 1.0K
10:58 39.28 39.34 39.28 39.29 1.1K
10:59 39.34 39.34 39.34 39.34 2.0K
11:00 39.28 39.28 39.28 39.28 0.8K
11:01 39.34 39.36 39.27 39.32 1.7K
11:02 39.28 39.29 39.28 39.29 1.6K
11:03 39.30 39.34 39.27 39.34 3.5K
11:04 39.34 39.34 39.34 39.34 1.3K
11:05 39.34 39.34 39.32 39.32 0.9K
11:06 39.35 39.35 39.32 39.35 2.1K
11:07 39.29 39.40 39.29 39.35 6.3K
11:08 39.40 39.41 39.35 39.39 3.8K
11:09 39.29 39.43 39.29 39.38 10.9K
11:11 39.38 39.38 39.38 39.38 1.7K
11:12 39.38 39.38 39.38 39.38 0.5K
11:13 39.38 39.42 39.38 39.42 1.4K
11:14 39.42 39.49 39.42 39.49 5.3K
11:15 39.50 39.50 39.50 39.50 1.4K
11:16 39.50 39.50 39.39 39.45 13.6K
11:17 39.45 39.46 39.45 39.46 1.0K
11:18 39.46 39.46 39.46 39.46 0.3K
11:19 39.46 39.46 39.37 39.37 2.2K
11:20 39.38 39.38 39.37 39.37 0.8K
11:21 39.39 39.43 39.39 39.42 2.4K
11:22 39.42 39.42 39.42 39.42 0.5K
11:23 39.42 39.45 39.40 39.42 1.1K
11:24 39.45 39.45 39.43 39.45 0.8K
11:25 39.41 39.44 39.39 39.42 2.7K
11:26 39.40 39.41 39.38 39.41 1.6K
11:27 39.41 39.41 39.39 39.40 4.5K
11:28 39.33 39.33 39.33 39.33 3.1K
11:29 39.33 39.36 39.31 39.36 1.3K
11:30 39.30 39.30 39.26 39.27 2.7K
11:31 39.27 39.27 39.24 39.24 1.0K
11:32 39.19 39.19 39.18 39.18 1.0K
11:33 39.23 39.27 39.22 39.22 3.7K
11:34 39.23 39.23 39.23 39.23 0.3K
11:35 39.22 39.24 39.22 39.23 1.0K
11:36 39.23 39.23 39.23 39.23 1.0K
11:37 39.24 39.24 39.24 39.24 0.6K
11:38 39.24 39.24 39.21 39.21 1.7K
11:39 39.21 39.24 39.21 39.24 6.2K
11:40 39.21 39.21 39.21 39.21 0.2K
11:41 39.24 39.24 39.24 39.24 0.8K
11:42 39.24 39.24 39.24 39.24 0.4K
11:43 39.23 39.31 39.23 39.24 1.6K
11:44 39.27 39.29 39.27 39.29 2.0K
11:45 39.26 39.30 39.26 39.30 1.4K
11:46 39.30 39.30 39.27 39.27 1.5K
11:47 39.30 39.30 39.25 39.25 5.6K
11:48 39.23 39.23 39.23 39.23 0.8K
11:49 39.24 39.24 39.23 39.24 1.7K
11:50 39.22 39.25 39.22 39.25 1.7K
11:51 39.25 39.26 39.25 39.26 0.3K
11:52 39.27 39.27 39.25 39.25 1.2K
11:53 39.26 39.26 39.26 39.26 0.8K
11:54 39.29 39.29 39.28 39.28 0.8K
11:55 39.32 39.32 39.29 39.29 2.9K
11:56 39.29 39.36 39.29 39.36 2.7K
11:57 39.35 39.40 39.35 39.37 2.6K
11:58 39.41 39.41 39.35 39.41 0.6K
11:59 39.41 39.41 39.35 39.35 1.0K
12:00 39.40 39.42 39.38 39.42 12.1K
12:01 39.46 39.46 39.45 39.45 9.4K
12:02 39.38 39.38 39.30 39.30 5.9K
12:03 39.26 39.32 39.24 39.24 3.0K
12:04 39.17 39.20 39.16 39.20 1.5K
12:05 39.16 39.16 39.16 39.16 1.9K
12:06 39.17 39.19 39.17 39.18 2.8K
12:07 39.18 39.20 39.18 39.20 0.6K
12:08 39.25 39.25 39.25 39.24 1.5K
12:09 39.18 39.31 39.18 39.25 9.0K
12:10 39.26 39.26 39.23 39.23 0.7K
12:11 39.26 39.26 39.26 39.26 0.7K
12:12 39.20 39.20 39.17 39.17 3.6K
12:13 39.17 39.17 39.16 39.17 2.0K
12:14 39.16 39.16 39.14 39.16 1.2K
12:15 39.14 39.17 39.14 39.17 1.1K
12:16 39.17 39.19 39.17 39.19 0.8K
12:17 39.17 39.19 39.17 39.19 2.9K
12:18 39.18 39.18 39.18 39.18 1.1K
12:19 39.19 39.19 39.19 39.19 6.1K
12:20 39.17 39.17 39.14 39.14 2.4K
12:21 39.17 39.17 39.17 39.17 0.7K
12:22 39.19 39.19 39.19 39.19 2.1K
12:23 39.20 39.22 39.20 39.22 1.7K
12:24 39.23 39.23 39.23 39.23 0.4K
12:25 39.22 39.22 39.21 39.22 0.9K
12:26 39.22 39.24 39.22 39.24 0.6K
12:27 39.24 39.26 39.24 39.26 2.2K
12:28 39.27 39.27 39.27 39.27 1.7K
12:29 39.22 39.22 39.16 39.16 2.7K
12:30 39.16 39.16 39.16 39.16 0.5K
12:31 39.18 39.18 39.18 39.18 0.8K
12:32 39.19 39.19 39.18 39.18 0.8K
12:33 39.17 39.17 39.17 39.17 0.3K
12:34 39.18 39.19 39.18 39.19 0.8K
12:35 39.19 39.26 39.19 39.26 1.5K
12:36 39.20 39.20 39.18 39.18 4.6K
12:37 39.14 39.15 39.14 39.15 1.2K
12:39 39.19 39.19 39.19 39.19 2.6K
12:41 39.12 39.15 39.12 39.15 4.1K
12:42 39.12 39.12 39.12 39.12 2.2K
12:43 39.13 39.13 39.13 39.13 0.3K
12:45 39.11 39.17 39.11 39.17 1.1K
12:46 39.18 39.18 39.13 39.18 0.8K
12:47 39.16 39.16 39.16 39.16 1.2K
12:48 39.18 39.18 39.14 39.14 0.6K
12:49 39.14 39.14 39.13 39.13 5.4K
12:50 39.12 39.12 39.11 39.11 2.8K
12:51 39.13 39.13 39.13 39.13 2.0K
12:52 39.13 39.13 39.13 39.13 0.5K
12:54 39.14 39.14 39.14 39.14 0.9K
12:55 39.14 39.14 39.14 39.14 0.9K
12:56 39.16 39.16 39.11 39.14 2.0K
12:57 39.11 39.14 39.11 39.11 6.4K
12:58 39.12 39.12 39.07 39.07 2.9K
12:59 39.07 39.07 39.06 39.06 1.6K
13:00 39.02 39.02 39.02 39.02 0.1K
13:01 39.03 39.03 39.03 39.03 1.4K
13:04 39.06 39.10 39.06 39.10 1.0K
13:05 39.10 39.10 39.10 39.10 0.7K
13:08 39.08 39.10 39.08 39.08 1.1K
13:09 39.11 39.11 39.11 39.11 1.1K
13:11 39.10 39.10 39.10 39.10 1.9K
13:15 39.11 39.11 39.08 39.08 0.8K
13:17 39.11 39.11 39.11 39.10 0.5K
13:19 39.11 39.11 39.11 39.10 0.7K
13:21 39.11 39.11 39.07 39.07 0.8K
13:22 39.11 39.11 39.11 39.10 1.0K
13:23 39.11 39.13 39.11 39.13 1.4K
13:24 39.16 39.16 39.16 39.16 0.2K
13:25 39.16 39.16 39.16 39.16 0.5K
13:27 39.17 39.17 39.14 39.14 0.7K
13:30 39.18 39.18 39.18 39.17 0.3K
13:31 39.18 39.18 39.18 39.17 0.5K
13:32 39.17 39.17 39.17 39.17 0.9K
13:33 39.19 39.19 39.19 39.19 1.2K
13:34 39.19 39.19 39.17 39.17 0.5K
13:35 39.20 39.20 39.19 39.19 2.5K
13:36 39.16 39.16 39.16 39.16 1.3K
13:37 39.17 39.17 39.17 39.17 0.8K
13:38 39.15 39.15 39.15 39.15 0.3K
13:39 39.16 39.16 39.16 39.16 2.4K
13:40 39.15 39.17 39.15 39.15 5.1K
13:41 39.13 39.13 39.13 39.13 1.0K
13:42 39.12 39.12 39.12 39.12 0.6K
13:44 39.12 39.12 39.12 39.12 0.7K
13:45 39.19 39.25 39.19 39.24 5.0K
13:46 39.24 39.25 39.17 39.20 2.1K
13:47 39.20 39.20 39.20 39.20 0.3K
13:48 39.18 39.21 39.15 39.21 16.4K
13:49 39.21 39.27 39.20 39.21 17.6K
13:50 39.21 39.26 39.13 39.13 23.5K
13:51 39.16 39.16 39.15 39.15 0.6K
13:52 39.15 39.15 39.15 39.15 2.5K
13:53 39.15 39.15 39.05 39.05 2.1K
13:54 39.08 39.13 39.04 39.13 11.9K
13:55 39.12 39.12 39.12 39.12 0.9K
13:57 39.10 39.10 39.10 39.10 3.3K
13:59 39.12 39.12 39.12 39.12 2.1K
14:00 39.10 39.10 39.10 39.10 2.5K
14:01 39.09 39.09 39.09 39.09 0.1K
14:02 39.12 39.12 39.11 39.11 1.9K
14:04 39.12 39.12 39.12 39.12 0.5K
14:05 39.11 39.11 39.11 39.11 1.0K
14:09 39.17 39.17 39.11 39.17 1.6K
14:10 39.17 39.17 39.15 39.15 3.9K
14:11 39.21 39.21 39.19 39.19 1.9K
14:13 39.22 39.31 39.22 39.31 0.9K
14:14 39.31 39.32 39.23 39.32 2.2K
14:15 39.39 39.43 39.39 39.42 3.1K
14:16 39.47 39.50 39.38 39.42 4.0K
14:17 39.36 39.42 39.36 39.42 1.4K
14:18 39.46 39.46 39.46 39.46 0.7K
14:20 39.41 39.47 39.39 39.47 1.8K
14:21 39.43 39.43 39.38 39.38 6.3K
14:22 39.38 39.38 39.38 39.38 0.1K
14:23 39.41 39.41 39.41 39.41 0.5K
14:24 39.41 39.41 39.38 39.38 0.9K
14:25 39.41 39.41 39.38 39.38 1.0K
14:26 39.41 39.41 39.38 39.38 6.2K
14:28 39.37 39.37 39.36 39.37 2.5K
14:29 39.37 39.37 39.35 39.36 1.0K
14:30 39.37 39.37 39.35 39.35 2.4K
14:31 39.37 39.40 39.37 39.40 3.0K
14:32 39.37 39.37 39.37 39.37 0.4K
14:33 39.40 39.40 39.40 39.40 0.8K
14:35 39.39 39.40 39.39 39.40 0.2K
14:36 39.38 39.43 39.38 39.40 1.0K
14:37 39.40 39.41 39.40 39.41 1.6K
14:38 39.39 39.42 39.39 39.41 1.6K
14:39 39.38 39.38 39.38 39.38 0.5K
14:40 39.41 39.41 39.41 39.41 1.1K
14:41 39.41 39.41 39.41 39.41 0.5K
14:42 39.39 39.41 39.39 39.41 1.4K
14:43 39.38 39.38 39.38 39.38 0.2K
14:44 39.43 39.43 39.41 39.42 0.8K
14:45 39.38 39.38 39.38 39.38 0.2K
14:46 39.39 39.39 39.39 39.39 0.3K
14:47 39.38 39.38 39.38 39.38 4.6K
14:48 39.38 39.38 39.38 39.38 1.3K
14:51 39.36 39.36 39.36 39.36 0.9K
14:52 39.38 39.38 39.38 39.38 0.3K
14:53 39.34 39.34 39.34 39.34 2.8K
14:54 39.35 39.37 39.35 39.37 1.5K
14:55 39.36 39.36 39.36 39.36 1.0K
14:57 39.35 39.35 39.35 39.35 0.4K
14:58 39.37 39.37 39.37 39.37 1.0K
14:59 39.37 39.37 39.33 39.33 2.8K
15:00 39.31 39.31 39.30 39.30 2.5K
15:01 39.27 39.27 39.27 39.27 0.4K
15:02 39.39 39.48 39.39 39.42 17.3K
15:03 39.42 39.42 39.40 39.40 5.9K
15:04 39.40 39.40 39.40 39.40 0.2K
15:05 39.40 39.40 39.40 39.40 0.3K
15:06 39.40 39.40 39.35 39.35 5.4K
15:07 39.37 39.37 39.37 39.37 1.3K
15:08 39.37 39.37 39.36 39.36 1.1K
15:09 39.32 39.32 39.32 39.32 2.5K
15:10 39.39 39.41 39.39 39.41 2.5K
15:13 39.45 39.46 39.44 39.44 0.8K
15:14 39.46 39.46 39.44 39.44 1.7K
15:16 39.46 39.46 39.46 39.46 0.7K
15:18 39.48 39.48 39.48 39.48 0.2K
15:19 39.48 39.52 39.48 39.52 3.0K
15:20 39.52 39.52 39.52 39.52 1.0K
15:21 39.50 39.50 39.50 39.50 0.2K
15:22 39.51 39.53 39.51 39.51 0.9K
15:23 39.51 39.51 39.50 39.50 0.9K
15:24 39.48 39.48 39.48 39.48 2.6K
15:25 39.48 39.49 39.48 39.49 2.2K
15:26 39.48 39.48 39.48 39.48 0.3K
15:27 39.48 39.48 39.48 39.48 0.6K
15:28 39.48 39.48 39.48 39.48 0.5K
15:29 39.49 39.51 39.49 39.51 5.0K
15:30 39.52 39.53 39.52 39.53 5.1K
15:31 39.54 39.54 39.49 39.49 5.1K
15:32 39.48 39.48 39.47 39.47 1.1K
15:33 39.47 39.47 39.44 39.47 4.8K
15:36 39.45 39.45 39.43 39.45 1.7K
15:37 39.41 39.41 39.41 39.41 0.3K
15:38 39.41 39.43 39.41 39.42 1.0K
15:39 39.42 39.44 39.42 39.44 1.6K
15:40 39.53 39.53 39.53 39.53 3.6K
15:41 39.51 39.51 39.51 39.51 0.3K
15:42 39.51 39.54 39.51 39.54 2.8K
15:43 39.51 39.53 39.51 39.53 0.5K
15:44 39.53 39.53 39.51 39.51 0.6K
15:45 39.53 39.53 39.48 39.48 8.5K
15:46 39.46 39.47 39.46 39.47 1.4K
15:47 39.47 39.47 39.47 39.47 1.6K
15:48 39.47 39.47 39.44 39.44 1.1K
15:49 39.44 39.44 39.44 39.44 0.5K
15:50 39.44 39.45 39.44 39.45 5.3K
15:51 39.45 39.45 39.45 39.45 3.2K
15:52 39.45 39.50 39.45 39.49 6.1K
15:53 39.51 39.52 39.49 39.51 5.2K
15:54 39.51 39.53 39.49 39.53 19.3K
15:55 39.51 39.54 39.50 39.54 31.3K
15:56 39.54 39.54 39.54 39.53 16.8K
15:57 39.53 39.54 39.52 39.52 29.8K
15:58 39.53 39.53 39.50 39.53 44.0K
15:59 39.53 39.53 39.45 39.45 329.4K
날짜 시가 고가 저가 종가 거래량
2025-10-01 37.64 37.89 36.40 36.46 1.2M
2025-09-30 38.04 38.25 37.28 37.59 1.0M
2025-09-29 38.59 38.91 37.65 37.74 1.0M
2025-09-26 38.12 38.50 37.53 37.76 0.8M
2025-09-25 39.26 39.26 38.02 38.20 0.9M
2025-09-24 38.44 39.70 38.26 39.46 1.3M
2025-09-23 39.64 39.76 37.35 37.74 1.2M
2025-09-22 39.50 40.37 39.30 39.68 0.6M
2025-09-19 39.91 40.39 39.25 40.08 1.1M
2025-09-18 39.70 39.94 39.25 39.47 0.8M
2025-09-17 39.62 40.39 39.52 39.83 1.6M
2025-09-16 39.94 40.39 39.35 39.50 0.7M
2025-09-15 39.78 40.18 39.64 39.75 0.7M
2025-09-12 39.59 39.99 39.32 39.67 0.7M
2025-09-11 39.07 40.24 39.07 39.99 1.1M
2025-09-10 39.60 39.86 38.93 39.19 1.0M
2025-09-09 40.00 40.37 39.47 39.98 1.7M
2025-09-08 39.53 40.26 39.04 40.03 1.7M
2025-09-05 39.64 39.64 38.74 39.04 1.6M
2025-09-04 38.56 39.23 38.49 38.90 1.2M
2025-09-03 38.51 39.23 38.51 39.04 1.2M
2025-09-02 38.93 39.66 38.10 38.63 1.4M
2025-08-29 39.47 39.84 38.77 38.92 2.2M
2025-08-28 37.43 39.37 36.85 39.00 3.1M
2025-08-27 36.81 37.88 36.63 37.28 1.5M
2025-08-26 36.70 38.70 35.70 37.15 3.4M
2025-08-25 35.97 36.29 34.88 35.10 1.7M
2025-08-22 34.92 36.06 34.71 35.73 1.3M
2025-08-21 34.00 34.88 33.91 34.49 1.8M
2025-08-20 34.65 34.99 33.89 33.96 1.1M
2025-08-19 34.89 35.10 34.47 34.56 0.8M
2025-08-18 35.03 35.30 34.69 34.87 0.6M
2025-08-15 34.52 35.22 34.40 34.88 0.5M
2025-08-14 35.00 35.53 34.37 34.48 0.7M
2025-08-13 35.70 36.37 34.97 35.28 1.1M
2025-08-12 35.23 35.68 34.82 35.38 0.8M
2025-08-11 35.40 35.53 34.36 34.96 0.6M
2025-08-08 35.06 35.69 34.62 35.37 0.8M
2025-08-07 33.86 35.05 33.74 34.94 1.3M
2025-08-06 33.50 34.77 33.30 33.72 1.5M
2025-08-05 35.00 35.22 33.13 33.18 1.5M
2025-08-04 33.79 34.70 33.65 34.63 1.0M
2025-08-01 33.50 33.85 32.97 33.46 1.1M
2025-07-31 34.10 34.18 33.50 33.82 1.6M
2025-07-30 34.52 35.08 34.11 34.43 0.9M
2025-07-29 35.59 35.70 34.70 34.88 0.5M
2025-07-28 35.39 35.58 34.51 35.50 0.9M
2025-07-25 35.34 35.89 34.35 35.69 1.1M
2025-07-24 36.40 37.24 35.40 35.68 1.2M
2025-07-23 36.65 37.00 36.24 36.26 1.1M
2025-07-22 36.40 36.50 35.26 36.26 1.0M
2025-07-21 36.37 37.24 35.87 36.50 1.6M
2025-07-18 36.56 36.86 35.84 35.93 0.5M
2025-07-17 35.50 36.60 35.16 36.09 1.6M
2025-07-16 35.92 35.92 35.10 35.53 1.3M
2025-07-15 35.50 36.02 35.49 35.93 0.8M
2025-07-14 35.30 35.82 34.70 35.51 1.1M
2025-07-11 35.80 35.98 35.17 35.46 1.5M
2025-07-10 36.60 37.46 35.54 36.03 2.9M
2025-07-09 35.48 36.24 35.05 36.21 1.1M
2025-07-08 35.85 35.94 35.10 35.25 2.9M
2025-07-07 33.94 35.80 33.43 35.54 3.2M
2025-07-03 33.15 34.05 32.57 33.79 1.3M
2025-07-02 32.70 34.00 32.70 33.00 2.5M
2025-07-01 32.48 32.96 32.06 32.71 0.7M
2025-06-30 32.75 33.07 31.93 32.51 1.4M
2025-06-27 32.51 32.80 31.88 32.75 0.7M
2025-06-26 32.33 32.57 31.52 32.43 0.9M
2025-06-25 32.33 33.08 31.70 32.08 1.0M
2025-06-24 32.15 33.00 31.89 32.40 1.8M
2025-06-23 30.61 31.32 30.50 31.11 0.7M
2025-06-20 30.80 31.13 29.81 30.67 2.6M
2025-06-18 30.74 31.42 30.47 30.75 0.8M
2025-06-17 31.42 32.31 30.62 30.95 1.1M
2025-06-16 32.55 32.80 31.56 31.64 0.9M
2025-06-13 32.10 33.05 32.01 32.30 1.2M
2025-06-12 31.35 33.40 31.09 32.45 2.5M
2025-06-11 31.14 31.92 30.79 30.96 0.9M
2025-06-10 31.35 31.38 30.46 30.78 0.7M
2025-06-09 31.31 31.89 30.78 31.46 1.4M
2025-06-06 31.30 31.56 30.50 31.03 0.9M
2025-06-05 31.50 31.63 31.05 31.26 0.7M
2025-06-04 31.18 31.98 30.42 31.43 1.4M
2025-06-03 31.21 31.32 30.60 30.90 1.3M
2025-06-02 30.90 31.11 30.50 30.83 0.8M
2025-05-30 31.18 31.59 30.20 31.31 2.3M
2025-05-29 31.77 32.16 31.44 31.89 1.4M
2025-05-28 31.19 31.81 31.01 31.40 2.8M
2025-05-27 32.50 32.56 30.70 31.02 1.5M
2025-05-23 32.10 32.80 31.82 32.47 1.6M
2025-05-22 30.49 34.23 30.10 32.86 4.3M
2025-05-21 30.35 30.59 29.90 30.18 1.4M
2025-05-20 30.50 30.99 30.14 30.82 0.9M
2025-05-19 29.44 30.73 29.02 30.64 1.4M
2025-05-16 29.69 30.19 29.56 29.63 1.2M
2025-05-15 29.10 29.88 28.97 29.83 1.2M
2025-05-14 29.47 29.60 28.90 29.20 1.3M
2025-05-13 29.50 29.89 29.21 29.62 0.5M
2025-05-12 29.58 30.08 29.42 29.67 1.1M
2025-05-09 28.35 29.56 28.30 28.46 1.5M
2025-05-08 27.16 28.49 26.86 28.41 1.9M
2025-05-07 25.04 26.88 25.04 26.59 1.5M
2025-05-06 25.05 25.72 25.02 25.57 1.2M
2025-05-05 24.29 25.35 24.29 25.07 1.5M
2025-05-02 25.24 25.48 24.38 24.56 1.0M
2025-05-01 24.70 24.99 24.21 24.70 0.7M
2025-04-30 24.36 24.50 23.99 24.44 0.9M
2025-04-29 23.86 24.34 23.63 24.18 1.8M
2025-04-28 23.85 24.57 23.48 23.63 1.3M
2025-04-25 23.53 24.05 23.38 23.92 0.5M
2025-04-24 24.40 24.42 23.19 23.77 0.8M
2025-04-23 24.59 25.16 24.12 24.34 1.0M
2025-04-22 23.55 24.47 23.44 23.82 1.0M
2025-04-21 23.82 23.82 22.43 23.27 1.4M
2025-04-17 24.57 25.41 23.59 23.94 2.9M
2025-04-16 23.86 24.99 23.86 23.93 2.7M
2025-04-15 23.96 24.50 23.38 23.40 2.2M
2025-04-14 22.85 24.76 22.78 23.84 3.0M
2025-04-11 22.57 23.49 21.50 22.21 4.6M
2025-04-10 23.76 24.15 22.36 23.07 2.6M
2025-04-09 23.74 24.67 22.56 23.00 4.4M
2025-04-08 26.30 26.30 23.51 24.02 1.8M
2025-04-07 24.73 27.09 24.33 25.68 1.6M
2025-04-04 27.00 27.50 25.40 26.15 1.5M
2025-04-03 28.00 28.67 27.66 28.54 0.8M
2025-04-02 28.62 29.62 28.47 29.41 0.7M
2025-04-01 28.75 28.93 28.31 28.61 0.6M
2025-03-31 27.79 28.70 27.05 28.35 1.1M
2025-03-28 29.10 29.39 28.10 28.45 1.1M
2025-03-27 28.60 29.90 28.21 29.11 1.0M
2025-03-26 29.47 29.65 28.34 28.57 1.2M
2025-03-25 29.00 30.00 26.67 28.96 2.0M
2025-03-24 30.60 30.95 30.12 30.24 1.1M
2025-03-21 29.75 30.45 28.82 30.27 0.8M
2025-03-20 29.59 30.78 29.30 30.21 0.7M
2025-03-19 31.00 31.04 30.26 30.91 0.5M
2025-03-18 31.65 31.69 30.30 30.92 1.0M
2025-03-17 31.30 31.75 30.84 31.29 1.4M
2025-03-14 30.56 31.58 30.46 31.25 1.0M
2025-03-13 29.69 29.95 29.16 29.62 1.0M
2025-03-12 30.17 30.49 29.86 30.30 1.0M
2025-03-11 29.08 30.46 28.83 30.36 1.5M
2025-03-10 29.80 29.82 28.23 28.79 1.2M
2025-03-07 31.00 31.00 29.53 30.11 0.8M
2025-03-06 31.73 32.31 30.42 30.59 1.4M
2025-03-05 29.92 31.30 29.92 30.99 1.7M
2025-03-04 29.39 29.78 28.80 29.40 1.0M
2025-03-03 30.96 31.00 28.95 29.20 1.2M
2025-02-28 28.72 31.03 28.70 30.71 1.9M
2025-02-27 30.34 30.83 29.29 29.66 1.1M
2025-02-26 30.64 31.58 30.48 30.63 1.2M
2025-02-25 29.80 30.17 28.81 29.42 1.4M
2025-02-24 30.75 30.80 28.71 29.75 2.6M
2025-02-21 32.30 32.30 31.01 31.26 1.5M
2025-02-20 32.80 33.32 31.36 31.92 1.7M
2025-02-19 32.42 32.42 31.01 32.17 1.6M
2025-02-18 32.20 32.76 31.61 31.96 3.2M
2025-02-14 30.99 31.23 30.04 30.80 2.0M
2025-02-13 29.36 29.79 28.85 29.57 1.4M
2025-02-12 29.40 30.86 28.64 29.26 1.9M
2025-02-11 27.62 29.74 27.06 29.00 1.3M
2025-02-10 28.11 28.19 27.19 27.90 0.6M
2025-02-07 27.27 28.55 27.19 27.47 0.8M
2025-02-06 26.76 27.13 26.36 26.90 0.7M
2025-02-05 27.08 27.28 25.72 26.16 1.4M
2025-02-04 27.42 28.30 27.23 27.60 0.7M
2025-02-03 26.96 27.52 26.01 27.11 0.6M
2025-01-31 28.20 28.40 27.04 27.41 0.9M
2025-01-30 27.49 28.82 27.49 28.20 0.9M
2025-01-29 27.85 28.21 27.02 27.31 0.5M
2025-01-28 26.97 27.58 26.55 27.49 0.7M
2025-01-27 26.99 27.63 26.81 27.09 0.9M
2025-01-24 26.25 27.58 25.92 27.31 1.1M
2025-01-23 26.00 26.42 25.85 26.15 0.6M
2025-01-22 26.65 26.65 25.81 26.22 0.5M
2025-01-21 26.35 26.94 25.61 26.44 0.7M
2025-01-17 25.51 26.39 25.33 25.85 0.7M
2025-01-16 25.50 25.54 24.92 25.33 0.6M
2025-01-15 25.24 25.90 25.19 25.35 0.5M
2025-01-14 25.32 26.04 25.00 25.20 0.8M
2025-01-13 25.15 25.36 24.86 24.99 0.4M
2025-01-10 25.59 25.71 25.00 25.26 0.6M
2025-01-08 25.20 26.03 25.04 25.83 1.1M
2025-01-07 25.11 25.39 24.83 25.20 1.4M
2025-01-06 26.88 26.93 25.35 25.53 1.3M
2025-01-03 27.50 27.76 26.53 26.55 0.7M
2025-01-02 26.59 27.38 26.50 27.02 0.7M