Avient Corp (AVNT)

AVNT
🏛️ 미국 →
32.95
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 32.83 32.83 32.83 32.83 4.5K
09:33 32.62 32.62 32.62 32.62 0.1K
09:34 32.62 32.62 32.62 32.62 0.1K
09:35 32.71 32.71 32.71 32.71 0.2K
09:37 32.70 32.70 32.70 32.70 6.4K
09:38 32.69 32.69 32.69 32.69 2.1K
09:39 32.61 32.61 32.58 32.58 0.4K
09:40 32.68 32.68 32.68 32.67 0.8K
09:41 32.79 32.79 32.79 32.79 1.6K
09:42 32.81 32.81 32.81 32.81 0.1K
09:43 32.82 32.82 32.76 32.82 0.7K
09:45 32.84 32.84 32.84 32.84 0.4K
09:47 32.84 32.84 32.84 32.84 0.5K
09:48 32.84 32.84 32.84 32.84 0.7K
09:51 32.83 32.83 32.83 32.83 0.3K
09:53 32.84 32.84 32.84 32.84 0.3K
09:55 32.79 32.79 32.79 32.79 0.2K
09:56 32.78 32.78 32.78 32.78 0.2K
09:57 32.84 32.84 32.84 32.84 0.2K
09:58 32.79 32.80 32.79 32.80 0.3K
09:59 32.82 32.82 32.82 32.82 2.0K
10:01 32.85 32.85 32.76 32.76 3.2K
10:02 32.75 32.75 32.69 32.69 0.8K
10:03 32.69 32.69 32.69 32.69 0.7K
10:05 32.70 32.70 32.70 32.70 0.4K
10:06 32.71 32.76 32.71 32.76 1.1K
10:07 32.75 32.75 32.75 32.75 1.1K
10:08 32.76 32.77 32.76 32.77 0.3K
10:09 32.74 32.75 32.74 32.75 1.3K
10:10 32.75 32.75 32.71 32.71 0.3K
10:11 32.74 32.74 32.74 32.74 0.3K
10:12 32.77 32.77 32.77 32.77 0.5K
10:13 32.75 32.75 32.75 32.75 1.6K
10:14 32.67 32.73 32.67 32.72 1.3K
10:16 32.66 32.70 32.66 32.70 0.9K
10:18 32.70 32.70 32.70 32.70 0.5K
10:19 32.75 32.75 32.71 32.71 0.7K
10:20 32.72 32.72 32.70 32.70 4.6K
10:21 32.70 32.71 32.70 32.71 0.9K
10:22 32.71 32.71 32.71 32.71 0.2K
10:23 32.67 32.71 32.67 32.71 1.2K
10:24 32.71 32.71 32.68 32.68 0.4K
10:25 32.70 32.70 32.70 32.70 0.4K
10:27 32.66 32.66 32.66 32.66 0.8K
10:29 32.68 32.68 32.68 32.68 1.4K
10:30 32.71 32.76 32.71 32.76 2.0K
10:31 32.70 32.70 32.70 32.70 2.8K
10:32 32.68 32.68 32.68 32.68 1.0K
10:34 32.65 32.67 32.65 32.67 0.3K
10:35 32.66 32.66 32.66 32.66 1.9K
10:36 32.64 32.64 32.64 32.64 0.7K
10:37 32.57 32.57 32.57 32.57 0.2K
10:38 32.60 32.61 32.60 32.61 2.4K
10:43 32.54 32.54 32.53 32.53 0.9K
10:44 32.54 32.54 32.54 32.54 1.2K
10:45 32.55 32.55 32.55 32.55 0.8K
10:46 32.52 32.52 32.52 32.52 1.1K
10:47 32.51 32.51 32.51 32.51 0.7K
10:48 32.51 32.53 32.49 32.53 1.6K
10:49 32.52 32.54 32.52 32.53 0.5K
10:50 32.55 32.56 32.55 32.56 0.9K
10:51 32.59 32.59 32.56 32.56 1.0K
10:53 32.59 32.59 32.55 32.55 1.1K
10:54 32.55 32.55 32.55 32.55 0.8K
10:58 32.61 32.61 32.61 32.61 0.3K
10:59 32.57 32.57 32.57 32.57 0.5K
11:00 32.60 32.60 32.60 32.60 0.2K
11:02 32.57 32.60 32.57 32.60 1.9K
11:03 32.60 32.60 32.60 32.60 0.5K
11:04 32.60 32.60 32.57 32.58 2.1K
11:05 32.57 32.57 32.57 32.57 0.4K
11:06 32.58 32.58 32.56 32.56 2.5K
11:07 32.57 32.57 32.56 32.56 3.0K
11:10 32.51 32.51 32.51 32.51 0.8K
11:11 32.55 32.55 32.55 32.55 2.8K
11:16 32.50 32.50 32.50 32.50 1.2K
11:17 32.52 32.52 32.52 32.52 0.9K
11:18 32.54 32.54 32.54 32.54 0.9K
11:19 32.55 32.56 32.55 32.56 0.8K
11:20 32.56 32.56 32.56 32.56 1.1K
11:21 32.58 32.58 32.58 32.58 0.3K
11:22 32.58 32.58 32.58 32.58 0.5K
11:23 32.59 32.63 32.59 32.63 1.0K
11:24 32.64 32.64 32.64 32.64 0.1K
11:25 32.59 32.59 32.59 32.59 2.2K
11:29 32.59 32.59 32.59 32.59 0.5K
11:30 32.59 32.62 32.59 32.62 1.5K
11:31 32.62 32.62 32.60 32.62 0.9K
11:32 32.64 32.65 32.64 32.65 1.2K
11:33 32.66 32.66 32.66 32.66 0.2K
11:34 32.63 32.66 32.63 32.66 1.8K
11:36 32.67 32.69 32.67 32.69 4.5K
11:38 32.66 32.66 32.66 32.66 1.0K
11:39 32.64 32.67 32.64 32.67 1.9K
11:40 32.65 32.65 32.64 32.64 0.7K
11:41 32.65 32.65 32.65 32.65 1.5K
11:43 32.65 32.65 32.65 32.65 0.7K
11:44 32.63 32.63 32.63 32.63 0.7K
11:46 32.59 32.59 32.59 32.59 5.6K
11:47 32.61 32.61 32.60 32.60 34.9K
11:48 32.59 32.59 32.58 32.58 0.9K
11:49 32.60 32.60 32.60 32.60 5.4K
11:50 32.59 32.59 32.57 32.57 2.9K
11:51 32.58 32.58 32.58 32.58 1.3K
11:53 32.58 32.58 32.58 32.58 0.5K
11:54 32.58 32.58 32.58 32.58 0.4K
11:55 32.58 32.58 32.56 32.58 1.7K
11:57 32.57 32.57 32.57 32.57 0.8K
11:58 32.55 32.55 32.53 32.53 1.2K
11:59 32.51 32.51 32.51 32.51 1.4K
12:01 32.47 32.47 32.47 32.47 0.4K
12:02 32.48 32.50 32.48 32.50 1.1K
12:03 32.50 32.50 32.50 32.49 0.5K
12:04 32.48 32.50 32.48 32.50 0.9K
12:05 32.51 32.51 32.51 32.51 0.5K
12:06 32.51 32.55 32.51 32.55 4.0K
12:07 32.55 32.55 32.52 32.52 1.9K
12:08 32.53 32.53 32.53 32.53 1.0K
12:09 32.52 32.52 32.52 32.52 1.4K
12:10 32.52 32.52 32.52 32.52 0.7K
12:11 32.49 32.49 32.49 32.49 0.7K
12:13 32.49 32.49 32.49 32.49 2.1K
12:16 32.53 32.53 32.53 32.53 0.7K
12:17 32.53 32.53 32.53 32.53 3.1K
12:18 32.54 32.54 32.54 32.53 1.2K
12:19 32.55 32.55 32.55 32.55 1.2K
12:20 32.57 32.57 32.57 32.57 1.2K
12:21 32.61 32.62 32.61 32.62 2.1K
12:25 32.60 32.62 32.60 32.62 1.3K
12:26 32.62 32.62 32.62 32.62 0.2K
12:27 32.65 32.65 32.64 32.64 6.0K
12:28 32.63 32.64 32.63 32.64 1.4K
12:29 32.64 32.64 32.64 32.64 0.3K
12:30 32.62 32.64 32.62 32.64 0.8K
12:31 32.64 32.64 32.63 32.64 1.5K
12:32 32.63 32.63 32.63 32.63 1.3K
12:33 32.61 32.61 32.60 32.60 2.8K
12:36 32.62 32.62 32.62 32.62 0.3K
12:37 32.64 32.64 32.62 32.62 1.7K
12:38 32.59 32.62 32.59 32.62 1.6K
12:39 32.61 32.67 32.61 32.67 2.7K
12:41 32.68 32.68 32.68 32.68 0.6K
12:43 32.67 32.67 32.67 32.67 1.6K
12:44 32.63 32.63 32.63 32.63 2.9K
12:46 32.61 32.61 32.61 32.61 0.5K
12:47 32.63 32.63 32.63 32.63 0.6K
12:48 32.62 32.62 32.61 32.61 2.5K
12:52 32.57 32.57 32.57 32.57 0.7K
12:54 32.57 32.57 32.57 32.57 0.4K
12:55 32.57 32.59 32.57 32.59 0.4K
12:56 32.58 32.58 32.58 32.58 1.9K
12:59 32.61 32.62 32.61 32.62 1.3K
13:00 32.63 32.68 32.63 32.67 5.4K
13:03 32.64 32.65 32.64 32.65 2.4K
13:05 32.63 32.64 32.63 32.64 0.4K
13:06 32.65 32.65 32.65 32.65 1.7K
13:07 32.67 32.67 32.67 32.67 1.2K
13:08 32.63 32.63 32.63 32.63 1.2K
13:09 32.64 32.64 32.64 32.64 0.4K
13:10 32.65 32.65 32.65 32.65 1.6K
13:11 32.63 32.63 32.63 32.63 1.6K
13:12 32.64 32.64 32.60 32.60 5.1K
13:13 32.59 32.59 32.59 32.59 0.9K
13:14 32.60 32.60 32.60 32.60 0.5K
13:15 32.61 32.63 32.61 32.63 1.5K
13:19 32.62 32.63 32.62 32.62 3.6K
13:20 32.58 32.58 32.58 32.58 1.8K
13:21 32.58 32.58 32.58 32.58 1.3K
13:22 32.56 32.61 32.56 32.61 1.8K
13:23 32.63 32.63 32.63 32.63 1.9K
13:24 32.64 32.64 32.62 32.62 0.7K
13:26 32.61 32.61 32.61 32.61 0.6K
13:27 32.61 32.61 32.60 32.60 0.9K
13:28 32.58 32.58 32.58 32.58 0.6K
13:29 32.60 32.60 32.60 32.60 0.2K
13:30 32.60 32.60 32.60 32.60 0.9K
13:31 32.60 32.61 32.60 32.60 5.2K
13:32 32.60 32.60 32.60 32.60 0.2K
13:33 32.60 32.60 32.60 32.60 0.7K
13:34 32.61 32.61 32.58 32.58 2.7K
13:36 32.58 32.58 32.58 32.58 1.5K
13:38 32.57 32.57 32.57 32.57 0.1K
13:39 32.56 32.57 32.56 32.57 0.7K
13:40 32.59 32.60 32.59 32.60 1.6K
13:41 32.62 32.63 32.62 32.63 2.2K
13:42 32.61 32.61 32.58 32.58 3.8K
13:43 32.60 32.62 32.60 32.62 2.0K
13:44 32.64 32.64 32.62 32.62 4.2K
13:45 32.60 32.60 32.60 32.60 0.3K
13:46 32.61 32.61 32.61 32.61 1.1K
13:47 32.61 32.61 32.61 32.60 0.5K
13:48 32.60 32.60 32.60 32.60 1.1K
13:49 32.60 32.62 32.60 32.62 2.1K
13:51 32.61 32.61 32.61 32.61 2.3K
13:54 32.65 32.65 32.65 32.65 1.8K
13:57 32.66 32.66 32.66 32.66 1.8K
13:58 32.70 32.70 32.70 32.70 0.4K
13:59 32.69 32.71 32.69 32.71 0.8K
14:00 32.72 32.72 32.72 32.72 1.5K
14:02 32.73 32.75 32.73 32.75 2.2K
14:03 32.75 32.75 32.75 32.75 1.0K
14:05 32.75 32.75 32.74 32.74 1.4K
14:06 32.73 32.73 32.72 32.72 2.9K
14:07 32.72 32.72 32.72 32.72 5.3K
14:08 32.71 32.71 32.71 32.71 3.0K
14:10 32.70 32.70 32.70 32.70 1.0K
14:12 32.71 32.73 32.71 32.73 4.7K
14:13 32.74 32.74 32.73 32.73 1.2K
14:14 32.72 32.72 32.70 32.70 4.4K
14:15 32.69 32.71 32.69 32.71 0.4K
14:16 32.71 32.73 32.71 32.73 2.6K
14:17 32.73 32.75 32.73 32.75 2.5K
14:18 32.75 32.75 32.75 32.75 0.2K
14:19 32.75 32.75 32.74 32.74 1.1K
14:20 32.73 32.76 32.73 32.76 2.0K
14:21 32.75 32.76 32.75 32.76 2.0K
14:23 32.75 32.76 32.75 32.75 3.7K
14:25 32.79 32.79 32.79 32.79 0.8K
14:26 32.79 32.79 32.79 32.79 1.2K
14:27 32.78 32.78 32.77 32.77 3.0K
14:28 32.76 32.76 32.76 32.76 3.4K
14:30 32.78 32.78 32.78 32.78 0.8K
14:32 32.78 32.78 32.76 32.77 3.3K
14:34 32.74 32.76 32.73 32.76 2.7K
14:35 32.76 32.76 32.76 32.76 0.6K
14:36 32.75 32.76 32.75 32.76 1.3K
14:37 32.76 32.77 32.76 32.77 1.9K
14:39 32.78 32.78 32.78 32.78 2.7K
14:41 32.84 32.85 32.82 32.85 2.9K
14:42 32.83 32.83 32.83 32.83 0.4K
14:43 32.85 32.85 32.85 32.85 1.0K
14:45 32.85 32.89 32.85 32.89 2.0K
14:46 32.89 32.89 32.88 32.88 1.4K
14:47 32.88 32.88 32.88 32.88 1.4K
14:49 32.89 32.89 32.89 32.89 0.9K
14:50 32.87 32.87 32.87 32.87 0.8K
14:51 32.87 32.87 32.84 32.84 1.7K
14:52 32.83 32.84 32.83 32.84 0.8K
14:53 32.81 32.82 32.81 32.82 2.5K
14:54 32.82 32.85 32.82 32.84 1.5K
14:55 32.85 32.86 32.84 32.84 3.6K
14:56 32.85 32.85 32.85 32.85 0.4K
14:57 32.84 32.84 32.82 32.82 1.2K
14:58 32.83 32.84 32.83 32.83 1.6K
14:59 32.82 32.82 32.82 32.82 0.3K
15:00 32.80 32.81 32.80 32.81 1.3K
15:01 32.81 32.81 32.81 32.81 1.5K
15:02 32.79 32.79 32.79 32.79 0.9K
15:03 32.80 32.81 32.80 32.80 1.3K
15:05 32.82 32.82 32.82 32.82 0.3K
15:06 32.82 32.84 32.82 32.84 3.3K
15:07 32.84 32.85 32.84 32.84 1.6K
15:08 32.84 32.84 32.84 32.84 0.4K
15:09 32.80 32.80 32.80 32.80 1.5K
15:10 32.78 32.78 32.78 32.78 0.9K
15:11 32.81 32.82 32.81 32.82 2.8K
15:14 32.82 32.82 32.82 32.82 1.0K
15:15 32.80 32.80 32.79 32.78 3.3K
15:17 32.78 32.80 32.78 32.80 2.3K
15:18 32.83 32.83 32.83 32.83 1.3K
15:20 32.83 32.83 32.82 32.82 2.3K
15:22 32.84 32.84 32.84 32.84 1.4K
15:23 32.83 32.83 32.83 32.83 1.7K
15:25 32.82 32.82 32.82 32.82 2.0K
15:26 32.79 32.79 32.78 32.78 2.2K
15:28 32.77 32.78 32.77 32.78 2.3K
15:29 32.76 32.76 32.76 32.76 1.9K
15:31 32.74 32.74 32.74 32.74 0.3K
15:32 32.73 32.74 32.73 32.74 3.9K
15:33 32.74 32.74 32.72 32.72 1.8K
15:34 32.73 32.73 32.72 32.73 3.5K
15:35 32.72 32.72 32.72 32.72 1.3K
15:36 32.70 32.71 32.70 32.71 4.5K
15:37 32.71 32.71 32.71 32.71 3.2K
15:39 32.71 32.72 32.71 32.72 4.3K
15:40 32.74 32.74 32.74 32.74 7.0K
15:41 32.74 32.74 32.72 32.73 3.4K
15:42 32.72 32.72 32.69 32.69 3.6K
15:43 32.69 32.69 32.68 32.68 3.8K
15:44 32.67 32.67 32.67 32.67 0.9K
15:45 32.67 32.68 32.67 32.68 3.8K
15:46 32.68 32.68 32.68 32.68 1.6K
15:47 32.69 32.69 32.68 32.68 0.9K
15:48 32.69 32.72 32.69 32.72 6.8K
15:49 32.71 32.73 32.71 32.73 12.5K
15:50 32.75 32.77 32.75 32.76 10.7K
15:51 32.75 32.76 32.75 32.76 1.9K
15:52 32.75 32.76 32.75 32.75 4.7K
15:53 32.76 32.76 32.74 32.74 6.8K
15:54 32.73 32.73 32.73 32.73 6.2K
15:55 32.70 32.70 32.66 32.68 9.9K
15:56 32.71 32.71 32.69 32.71 13.1K
15:57 32.75 32.80 32.75 32.79 13.5K
15:58 32.79 32.82 32.79 32.82 10.8K
15:59 32.82 32.84 32.81 32.84 169.7K
날짜 시가 고가 저가 종가 거래량
2025-09-30 32.49 33.00 32.08 32.95 0.7M
2025-09-29 33.00 32.85 32.26 32.60 0.5M
2025-09-26 32.63 32.91 32.47 32.84 0.7M
2025-09-25 33.50 33.60 32.36 32.56 0.6M
2025-09-24 34.32 34.72 33.57 33.73 0.6M
2025-09-23 34.78 35.28 34.10 34.39 0.5M
2025-09-22 35.14 35.14 34.69 34.74 0.5M
2025-09-19 36.50 36.50 35.10 35.14 1.2M
2025-09-18 36.20 36.65 35.97 36.33 0.6M
2025-09-17 36.37 36.87 35.42 35.89 0.7M
2025-09-16 35.89 36.03 35.56 35.77 0.4M
2025-09-15 36.37 36.63 35.73 35.85 0.4M
2025-09-12 36.71 36.92 36.06 36.20 0.5M
2025-09-11 36.74 37.62 36.69 37.59 0.4M
2025-09-10 36.74 37.16 36.27 36.48 0.3M
2025-09-09 37.58 37.76 36.95 36.98 0.5M
2025-09-08 37.70 37.89 36.71 37.86 0.4M
2025-09-05 37.47 38.31 37.38 37.72 0.6M
2025-09-04 36.73 37.36 36.29 37.30 0.3M
2025-09-03 36.48 36.92 36.26 36.57 0.4M
2025-09-02 36.46 36.96 36.08 36.63 0.3M
2025-08-29 37.40 37.67 37.21 37.40 0.5M
2025-08-28 37.68 37.68 36.89 37.23 0.5M
2025-08-27 36.93 37.78 36.93 37.53 0.5M
2025-08-26 37.76 38.22 37.03 37.16 0.9M
2025-08-25 37.13 37.74 37.09 37.66 0.9M
2025-08-22 35.74 37.70 35.53 37.52 0.6M
2025-08-21 35.08 35.50 34.80 35.35 0.4M
2025-08-20 35.75 36.04 35.43 35.48 0.5M
2025-08-19 35.95 36.34 35.76 36.00 0.5M
2025-08-18 35.49 36.12 35.42 35.76 0.6M
2025-08-15 36.25 36.32 35.25 35.45 0.6M
2025-08-14 35.79 36.28 35.50 36.10 0.6M
2025-08-13 34.04 36.27 33.91 36.26 0.8M
2025-08-12 33.15 33.93 32.95 33.91 0.5M
2025-08-11 33.00 33.20 32.35 32.82 0.6M
2025-08-08 33.30 33.65 32.80 32.86 0.6M
2025-08-07 33.94 34.06 32.99 33.19 0.8M
2025-08-06 34.25 34.50 33.29 33.33 0.9M
2025-08-05 34.39 34.77 34.04 34.18 1.0M
2025-08-04 33.98 34.17 33.60 34.00 1.0M
2025-08-01 31.40 33.90 31.15 33.79 1.8M
2025-07-31 31.46 31.73 31.10 31.57 1.0M
2025-07-30 33.00 33.03 31.63 31.73 0.8M
2025-07-29 33.73 33.73 32.82 33.08 0.7M
2025-07-28 33.87 34.15 33.32 33.64 0.5M
2025-07-25 33.68 34.06 33.18 33.97 0.6M
2025-07-24 33.95 34.30 33.38 33.57 0.7M
2025-07-23 33.77 34.32 33.23 34.25 0.9M
2025-07-22 33.21 33.63 32.97 33.50 0.6M
2025-07-21 32.68 33.20 32.52 33.03 0.8M
2025-07-18 33.29 33.29 32.20 32.50 0.7M
2025-07-17 33.12 33.63 33.01 33.14 0.9M
2025-07-16 33.00 33.13 32.34 33.08 0.8M
2025-07-15 33.86 33.88 33.03 33.04 0.6M
2025-07-14 33.89 34.11 33.29 33.59 0.7M
2025-07-11 34.14 34.45 33.96 34.21 0.9M
2025-07-10 34.74 35.79 34.42 34.93 0.7M
2025-07-09 33.88 34.78 33.37 34.65 1.4M
2025-07-08 33.43 34.62 33.39 33.76 0.9M
2025-07-07 33.90 34.27 33.04 33.15 0.5M
2025-07-03 34.73 34.75 34.30 34.43 0.3M
2025-07-02 33.81 34.47 33.48 34.42 0.9M
2025-07-01 32.20 33.87 31.91 33.49 1.1M
2025-06-30 32.84 33.03 32.29 32.31 0.9M
2025-06-27 33.10 33.49 32.70 32.84 2.0M
2025-06-26 33.13 33.41 32.91 33.05 0.8M
2025-06-25 33.34 33.80 32.65 32.78 0.9M
2025-06-24 34.12 34.69 33.89 33.96 0.7M
2025-06-23 33.27 33.72 32.74 33.64 0.8M
2025-06-20 34.14 34.17 33.30 33.44 0.8M
2025-06-18 33.87 34.75 33.87 34.17 0.6M
2025-06-17 34.64 34.91 33.98 34.04 0.6M
2025-06-16 34.93 35.35 34.41 34.93 0.9M
2025-06-13 34.99 35.49 34.18 34.30 0.6M
2025-06-12 35.60 35.90 35.15 35.72 0.7M
2025-06-11 37.67 37.67 35.74 36.06 1.0M
2025-06-10 37.85 38.28 37.56 37.59 0.5M
2025-06-09 37.37 38.08 37.24 37.57 0.4M
2025-06-06 37.26 37.34 36.82 37.04 0.4M
2025-06-05 36.75 36.98 36.19 36.33 0.5M
2025-06-04 36.51 37.02 36.38 36.47 0.4M
2025-06-03 35.89 36.89 35.30 36.58 0.5M
2025-06-02 36.06 36.06 35.35 35.85 0.4M
2025-05-30 36.26 36.41 35.64 36.13 0.6M
2025-05-29 36.74 36.89 36.05 36.56 0.3M
2025-05-28 37.05 37.26 36.28 36.34 0.4M
2025-05-27 36.75 37.35 36.54 37.28 0.4M
2025-05-23 35.24 36.02 35.14 35.88 0.4M
2025-05-22 35.79 36.34 35.63 36.14 0.4M
2025-05-21 36.75 36.94 35.97 36.02 0.4M
2025-05-20 37.44 37.76 37.10 37.33 0.3M
2025-05-19 36.97 37.56 36.89 37.41 0.3M
2025-05-16 37.91 38.05 37.49 37.78 0.5M
2025-05-15 37.78 38.07 37.38 37.99 0.4M
2025-05-14 38.48 38.48 37.76 38.03 0.5M
2025-05-13 39.06 39.22 38.58 38.79 0.6M
2025-05-12 39.23 40.17 38.57 39.01 0.7M
2025-05-09 37.16 37.40 36.60 36.80 0.5M
2025-05-08 36.68 37.72 36.45 37.33 1.0M
2025-05-07 35.46 36.45 35.44 36.12 1.0M
2025-05-06 35.58 36.98 35.45 35.47 1.2M
2025-05-05 33.78 34.52 33.55 34.00 1.1M
2025-05-02 33.86 34.62 33.57 34.20 0.4M
2025-05-01 33.48 33.95 33.13 33.42 0.5M
2025-04-30 33.01 33.45 32.34 33.31 0.6M
2025-04-29 33.24 33.87 33.05 33.48 0.4M
2025-04-28 33.29 33.80 32.82 33.28 0.5M
2025-04-25 33.09 33.45 32.88 33.34 0.4M
2025-04-24 32.83 33.74 32.51 33.68 0.5M
2025-04-23 33.55 34.50 32.59 32.67 0.6M
2025-04-22 31.42 32.24 31.22 32.11 0.5M
2025-04-21 30.96 30.96 30.38 30.78 0.4M
2025-04-17 31.03 31.81 30.70 31.20 0.6M
2025-04-16 31.58 31.92 30.31 30.81 0.6M
2025-04-15 31.48 32.06 31.31 31.63 0.7M
2025-04-14 31.92 31.92 31.07 31.76 0.7M
2025-04-11 30.45 31.46 29.72 31.13 0.7M
2025-04-10 30.88 31.36 29.57 30.53 1.0M
2025-04-09 28.40 33.16 27.86 32.89 1.5M
2025-04-08 31.21 31.21 28.42 28.93 1.6M
2025-04-07 29.16 31.98 28.35 29.85 1.5M
2025-04-04 30.92 31.10 28.96 30.43 1.6M
2025-04-03 36.00 36.15 32.47 32.50 1.4M
2025-04-02 36.36 37.97 36.36 37.87 0.6M
2025-04-01 37.10 37.33 36.14 36.88 0.7M
2025-03-31 36.46 37.46 36.01 37.16 0.5M
2025-03-28 38.25 38.38 36.68 36.91 0.6M
2025-03-27 38.80 39.04 37.97 38.33 0.5M
2025-03-26 39.41 40.01 38.93 39.23 0.4M
2025-03-25 39.52 40.00 39.30 39.47 0.6M
2025-03-24 39.10 39.80 38.96 39.71 0.7M
2025-03-21 38.94 39.17 37.49 38.39 1.4M
2025-03-20 39.91 40.41 39.61 39.65 0.6M
2025-03-19 40.37 40.61 39.88 40.48 0.7M
2025-03-18 40.10 40.54 39.87 40.19 0.5M
2025-03-17 40.25 41.02 40.25 40.65 0.6M
2025-03-14 40.10 40.56 39.70 40.29 0.6M
2025-03-13 39.96 40.62 39.22 39.49 0.4M
2025-03-12 40.69 41.05 39.78 40.13 0.5M
2025-03-11 40.71 40.81 39.88 40.26 0.6M
2025-03-10 41.39 42.02 40.40 40.64 0.8M
2025-03-07 42.39 42.65 40.45 41.80 1.1M
2025-03-06 41.82 42.78 41.48 42.60 0.9M
2025-03-05 40.77 42.10 40.64 42.02 0.7M
2025-03-04 40.85 41.17 39.86 40.35 0.6M
2025-03-03 43.28 43.28 40.98 41.23 0.6M
2025-02-28 42.16 42.81 41.90 42.77 0.6M
2025-02-27 42.58 42.89 41.98 42.09 0.5M
2025-02-26 43.24 43.67 42.71 42.80 0.4M
2025-02-25 43.54 44.35 43.11 43.20 0.6M
2025-02-24 43.54 44.08 43.27 43.34 0.6M
2025-02-21 44.43 44.70 42.86 43.40 1.3M
2025-02-20 43.78 44.15 43.78 43.98 0.7M
2025-02-19 43.52 44.24 43.32 43.91 0.7M
2025-02-18 43.70 44.71 43.55 44.21 0.8M
2025-02-14 42.78 43.74 42.47 42.99 0.8M
2025-02-13 42.16 44.78 42.16 42.95 1.2M
2025-02-12 41.59 42.24 41.43 41.74 0.6M
2025-02-11 42.09 42.76 41.98 42.31 0.4M
2025-02-10 42.57 42.73 41.75 42.02 0.5M
2025-02-07 42.75 42.75 41.99 42.10 0.5M
2025-02-06 43.14 43.23 42.31 42.62 0.6M
2025-02-05 43.38 43.38 42.47 42.70 0.5M
2025-02-04 42.50 43.28 42.36 43.14 0.4M
2025-02-03 41.91 42.42 41.17 42.30 0.5M
2025-01-31 43.34 43.60 42.46 42.90 0.7M
2025-01-30 43.32 44.13 42.90 43.85 0.7M
2025-01-29 42.79 43.70 42.67 42.93 0.5M
2025-01-28 43.07 43.19 42.56 42.77 0.5M
2025-01-27 42.53 43.22 42.45 43.16 0.5M
2025-01-24 42.85 43.16 42.28 42.66 0.4M
2025-01-23 42.12 43.10 42.00 42.96 0.5M
2025-01-22 42.96 43.02 42.22 42.32 0.3M
2025-01-21 42.51 43.21 42.22 43.18 0.4M
2025-01-17 42.11 42.67 41.71 42.44 0.5M
2025-01-16 41.59 41.83 40.72 41.53 0.5M
2025-01-15 41.51 41.61 40.84 41.57 0.5M
2025-01-14 40.09 40.51 39.67 40.15 0.4M
2025-01-13 37.91 39.97 37.88 39.94 0.5M
2025-01-10 37.70 38.28 37.63 38.16 0.6M
2025-01-08 39.01 39.12 38.31 38.79 0.4M
2025-01-07 39.67 40.03 38.95 39.37 0.6M
2025-01-06 39.72 40.26 39.45 39.62 0.5M
2025-01-03 40.36 40.50 38.87 39.29 0.7M
2025-01-02 41.20 41.94 40.05 40.26 0.8M