Azenta Inc (AZTA)

AZTA
🏛️ 미국 →
28.15
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 28.62 28.62 28.62 28.62 6.3K
09:37 28.55 28.55 28.55 28.55 0.3K
09:38 28.55 28.55 28.55 28.55 0.9K
09:39 28.55 28.55 28.55 28.55 0.6K
09:41 28.56 28.56 28.56 28.56 0.3K
09:42 28.69 28.69 28.69 28.69 0.3K
09:43 28.60 28.70 28.60 28.70 2.4K
09:45 28.78 28.78 28.78 28.78 1.7K
09:46 28.66 28.79 28.66 28.79 3.9K
09:50 28.88 28.88 28.88 28.88 0.4K
09:51 28.81 28.98 28.81 28.98 3.6K
09:52 28.94 28.94 28.94 28.94 2.3K
09:53 28.94 28.94 28.94 28.94 0.7K
09:55 28.94 28.94 28.94 28.94 0.7K
09:56 28.93 28.93 28.93 28.93 0.8K
10:01 28.94 28.94 28.88 28.88 2.8K
10:05 28.87 28.87 28.87 28.87 0.5K
10:06 28.86 28.86 28.86 28.86 0.6K
10:07 28.85 28.85 28.85 28.85 1.6K
10:10 28.80 28.80 28.80 28.80 11.3K
10:11 28.84 28.84 28.84 28.84 2.4K
10:13 28.77 28.77 28.77 28.77 1.1K
10:15 28.72 28.72 28.70 28.70 0.4K
10:16 28.72 28.72 28.72 28.72 1.1K
10:17 28.75 28.75 28.75 28.75 1.7K
10:21 28.74 28.74 28.74 28.74 0.5K
10:22 28.77 28.77 28.77 28.77 1.0K
10:23 28.77 28.77 28.77 28.77 0.9K
10:24 28.75 28.75 28.75 28.75 0.1K
10:25 28.75 28.75 28.71 28.71 0.7K
10:26 28.71 28.75 28.71 28.75 1.7K
10:28 28.74 28.74 28.74 28.74 0.1K
10:29 28.74 28.80 28.74 28.80 2.2K
10:31 28.76 28.76 28.73 28.73 1.3K
10:34 28.78 28.78 28.78 28.78 0.2K
10:35 28.76 28.76 28.76 28.76 0.2K
10:36 28.79 28.79 28.79 28.79 3.5K
10:38 28.78 28.78 28.78 28.78 1.1K
10:40 28.77 28.79 28.77 28.79 2.2K
10:44 28.74 28.74 28.74 28.74 0.3K
10:45 28.73 28.75 28.73 28.75 1.2K
10:46 28.68 28.68 28.64 28.66 1.1K
10:47 28.62 28.62 28.62 28.62 0.1K
10:48 28.71 28.73 28.71 28.73 2.6K
10:49 28.72 28.72 28.72 28.72 1.3K
10:51 28.73 28.73 28.73 28.73 1.2K
10:53 28.71 28.71 28.71 28.71 1.1K
10:55 28.73 28.73 28.73 28.73 5.6K
10:57 28.80 28.80 28.80 28.80 0.1K
10:58 28.81 28.81 28.81 28.81 0.7K
11:00 28.79 28.79 28.79 28.79 0.4K
11:03 28.77 28.77 28.77 28.77 0.1K
11:04 28.77 28.77 28.77 28.77 0.1K
11:05 28.78 28.78 28.78 28.78 0.9K
11:07 28.76 28.76 28.76 28.76 2.9K
11:11 28.81 28.81 28.78 28.78 2.2K
11:12 28.75 28.75 28.75 28.75 1.1K
11:14 28.73 28.73 28.73 28.73 0.4K
11:15 28.70 28.70 28.70 28.70 1.3K
11:16 28.70 28.70 28.70 28.70 1.9K
11:17 28.68 28.68 28.68 28.68 0.1K
11:18 28.73 28.73 28.73 28.73 0.5K
11:19 28.69 28.71 28.66 28.66 9.0K
11:20 28.63 28.64 28.63 28.64 1.1K
11:21 28.67 28.70 28.67 28.70 1.8K
11:22 28.70 28.70 28.70 28.70 0.4K
11:23 28.70 28.70 28.70 28.70 1.9K
11:24 28.70 28.73 28.70 28.73 7.7K
11:25 28.73 28.73 28.73 28.73 2.1K
11:28 28.72 28.72 28.69 28.69 1.0K
11:29 28.70 28.71 28.70 28.71 1.4K
11:30 28.72 28.76 28.72 28.73 6.5K
11:34 28.73 28.73 28.73 28.73 3.5K
11:35 28.78 28.78 28.78 28.78 0.1K
11:36 28.74 28.74 28.74 28.74 0.6K
11:37 28.74 28.74 28.69 28.69 1.0K
11:38 28.71 28.71 28.71 28.71 2.5K
11:39 28.71 28.71 28.71 28.71 0.4K
11:40 28.70 28.70 28.70 28.70 1.4K
11:42 28.72 28.72 28.72 28.72 0.9K
11:44 28.73 28.73 28.73 28.73 1.0K
11:46 28.72 28.72 28.72 28.72 0.4K
11:48 28.69 28.69 28.69 28.69 0.3K
11:49 28.70 28.70 28.70 28.70 0.5K
11:50 28.67 28.67 28.67 28.67 0.4K
11:51 28.70 28.72 28.70 28.72 2.3K
11:53 28.69 28.69 28.69 28.69 1.5K
11:54 28.72 28.76 28.72 28.76 4.3K
11:55 28.76 28.81 28.75 28.81 5.4K
11:56 28.80 28.81 28.80 28.81 1.2K
11:57 28.79 28.79 28.79 28.79 0.6K
11:58 28.76 28.76 28.76 28.76 0.9K
11:59 28.71 28.71 28.71 28.71 0.1K
12:00 28.72 28.72 28.71 28.71 0.9K
12:03 28.70 28.70 28.68 28.68 1.3K
12:04 28.69 28.70 28.69 28.70 0.8K
12:05 28.75 28.75 28.74 28.74 1.8K
12:06 28.75 28.75 28.73 28.73 2.7K
12:07 28.75 28.76 28.75 28.76 1.2K
12:09 28.77 28.77 28.77 28.77 0.2K
12:10 28.74 28.74 28.74 28.74 0.6K
12:12 28.77 28.77 28.77 28.77 0.7K
12:14 28.77 28.77 28.77 28.77 0.7K
12:15 28.78 28.78 28.78 28.78 0.8K
12:17 28.76 28.76 28.76 28.76 0.8K
12:18 28.79 28.79 28.79 28.79 0.7K
12:19 28.79 28.79 28.78 28.78 0.6K
12:21 28.79 28.81 28.79 28.79 9.0K
12:22 28.81 28.81 28.78 28.78 2.8K
12:23 28.79 28.80 28.79 28.80 5.5K
12:24 28.80 28.80 28.78 28.78 3.6K
12:25 28.79 28.80 28.79 28.80 1.9K
12:26 28.82 28.82 28.82 28.82 1.7K
12:28 28.84 28.84 28.84 28.84 0.8K
12:31 28.85 28.85 28.81 28.81 2.2K
12:32 28.81 28.81 28.80 28.80 1.9K
12:33 28.76 28.76 28.76 28.76 1.0K
12:34 28.76 28.76 28.76 28.76 1.1K
12:36 28.75 28.75 28.75 28.75 1.6K
12:38 28.77 28.77 28.77 28.77 3.6K
12:39 28.75 28.75 28.75 28.75 0.6K
12:43 28.76 28.76 28.74 28.74 3.0K
12:45 28.75 28.75 28.75 28.75 2.3K
12:48 28.78 28.78 28.78 28.78 1.1K
12:51 28.79 28.79 28.79 28.79 0.7K
12:52 28.78 28.78 28.78 28.78 0.9K
12:54 28.76 28.76 28.76 28.76 1.2K
12:58 28.76 28.76 28.76 28.76 1.0K
13:01 28.75 28.77 28.75 28.77 0.8K
13:02 28.75 28.75 28.75 28.75 0.7K
13:03 28.72 28.72 28.72 28.72 3.1K
13:08 28.72 28.72 28.72 28.72 0.5K
13:10 28.70 28.70 28.70 28.70 1.0K
13:12 28.68 28.69 28.68 28.68 1.5K
13:13 28.68 28.68 28.67 28.67 1.8K
13:14 28.67 28.67 28.67 28.67 0.6K
13:15 28.67 28.67 28.67 28.67 1.1K
13:20 28.67 28.67 28.67 28.67 0.6K
13:21 28.68 28.68 28.68 28.68 0.7K
13:22 28.66 28.70 28.66 28.70 1.0K
13:23 28.72 28.72 28.72 28.72 0.7K
13:24 28.70 28.70 28.69 28.69 0.9K
13:25 28.70 28.70 28.70 28.70 0.6K
13:27 28.66 28.66 28.66 28.66 0.2K
13:28 28.65 28.65 28.65 28.65 0.6K
13:29 28.67 28.67 28.67 28.67 0.2K
13:31 28.69 28.69 28.69 28.69 1.5K
13:33 28.65 28.65 28.65 28.65 1.9K
13:39 28.63 28.63 28.63 28.63 1.3K
13:40 28.63 28.63 28.63 28.63 0.2K
13:41 28.60 28.64 28.60 28.64 1.9K
13:42 28.62 28.65 28.62 28.65 1.0K
13:43 28.67 28.67 28.67 28.67 0.2K
13:44 28.65 28.65 28.65 28.65 0.4K
13:47 28.65 28.65 28.65 28.65 0.6K
13:49 28.66 28.66 28.66 28.66 0.5K
13:52 28.65 28.65 28.65 28.65 0.6K
13:53 28.64 28.68 28.64 28.66 2.5K
13:54 28.63 28.63 28.63 28.63 0.7K
13:57 28.62 28.62 28.60 28.60 0.3K
13:58 28.60 28.62 28.60 28.62 0.5K
13:59 28.62 28.62 28.62 28.62 0.5K
14:00 28.62 28.65 28.62 28.64 2.3K
14:02 28.64 28.64 28.64 28.64 0.4K
14:04 28.63 28.63 28.63 28.63 0.3K
14:06 28.60 28.60 28.59 28.59 1.3K
14:07 28.62 28.62 28.62 28.62 0.9K
14:10 28.60 28.60 28.60 28.60 2.1K
14:12 28.62 28.62 28.62 28.62 0.2K
14:14 28.61 28.61 28.59 28.59 0.8K
14:15 28.62 28.64 28.62 28.64 1.2K
14:16 28.65 28.65 28.63 28.63 1.0K
14:17 28.62 28.62 28.62 28.62 1.3K
14:19 28.61 28.61 28.61 28.61 0.2K
14:21 28.62 28.62 28.62 28.62 0.2K
14:22 28.63 28.63 28.63 28.63 0.3K
14:24 28.63 28.63 28.63 28.63 0.6K
14:25 28.64 28.64 28.64 28.64 0.3K
14:26 28.64 28.66 28.61 28.66 2.6K
14:27 28.67 28.67 28.66 28.66 1.1K
14:31 28.64 28.64 28.64 28.64 1.4K
14:32 28.67 28.67 28.67 28.67 0.3K
14:33 28.64 28.64 28.62 28.62 0.6K
14:34 28.62 28.62 28.62 28.62 0.6K
14:35 28.64 28.64 28.64 28.64 0.9K
14:36 28.64 28.64 28.64 28.64 0.5K
14:37 28.65 28.65 28.65 28.65 0.8K
14:41 28.65 28.65 28.65 28.65 3.0K
14:45 28.64 28.64 28.64 28.64 0.8K
14:46 28.61 28.63 28.61 28.63 2.4K
14:47 28.63 28.64 28.63 28.64 0.4K
14:49 28.63 28.64 28.63 28.64 1.5K
14:50 28.67 28.67 28.65 28.65 0.6K
14:51 28.66 28.66 28.65 28.65 1.8K
14:53 28.64 28.64 28.64 28.64 0.8K
14:54 28.63 28.63 28.63 28.63 0.7K
14:55 28.65 28.65 28.65 28.65 2.0K
14:56 28.65 28.65 28.65 28.65 0.9K
14:57 28.64 28.66 28.64 28.65 2.2K
14:58 28.65 28.65 28.65 28.65 0.6K
14:59 28.65 28.65 28.65 28.65 0.3K
15:00 28.65 28.65 28.63 28.63 7.2K
15:01 28.64 28.64 28.58 28.58 3.2K
15:02 28.58 28.58 28.58 28.58 1.3K
15:04 28.59 28.59 28.59 28.59 1.1K
15:05 28.60 28.64 28.60 28.64 3.0K
15:06 28.63 28.63 28.63 28.63 1.3K
15:07 28.62 28.68 28.62 28.68 2.1K
15:08 28.66 28.67 28.66 28.67 1.2K
15:09 28.67 28.67 28.67 28.67 0.3K
15:10 28.66 28.66 28.66 28.66 1.0K
15:11 28.65 28.65 28.65 28.65 1.1K
15:12 28.65 28.65 28.65 28.65 0.6K
15:14 28.64 28.64 28.63 28.63 1.1K
15:15 28.63 28.63 28.61 28.61 1.4K
15:16 28.61 28.61 28.61 28.61 0.6K
15:18 28.61 28.61 28.61 28.61 0.8K
15:19 28.59 28.59 28.58 28.59 2.6K
15:20 28.59 28.59 28.59 28.59 1.0K
15:22 28.59 28.76 28.59 28.76 28.7K
15:23 28.79 28.85 28.79 28.85 0.8K
15:24 28.88 28.90 28.86 28.89 2.8K
15:25 28.89 28.90 28.86 28.87 3.6K
15:26 28.83 28.83 28.79 28.79 3.3K
15:29 28.79 28.79 28.77 28.78 1.5K
15:30 28.77 28.78 28.76 28.77 4.6K
15:31 28.77 28.77 28.77 28.77 0.8K
15:32 28.74 28.74 28.74 28.74 0.3K
15:33 28.77 28.77 28.77 28.77 1.3K
15:36 28.76 28.76 28.73 28.73 3.5K
15:38 28.74 28.74 28.72 28.72 0.8K
15:39 28.74 28.75 28.74 28.75 3.5K
15:40 28.76 28.77 28.75 28.75 8.1K
15:41 28.75 28.75 28.74 28.74 2.3K
15:42 28.74 28.74 28.74 28.74 1.7K
15:43 28.74 28.74 28.70 28.70 6.8K
15:44 28.68 28.68 28.59 28.59 4.0K
15:45 28.57 28.61 28.57 28.61 2.4K
15:46 28.62 28.65 28.62 28.65 9.6K
15:47 28.69 28.69 28.64 28.64 1.7K
15:48 28.66 28.66 28.66 28.66 2.0K
15:49 28.63 28.66 28.63 28.66 3.8K
15:50 28.71 28.71 28.58 28.58 20.4K
15:51 28.60 28.64 28.60 28.61 7.0K
15:52 28.63 28.63 28.60 28.60 3.4K
15:53 28.56 28.60 28.56 28.60 5.7K
15:54 28.60 28.62 28.56 28.62 9.6K
15:55 28.62 28.62 28.58 28.58 5.3K
15:56 28.60 28.61 28.58 28.59 17.8K
15:57 28.59 28.62 28.59 28.60 14.1K
15:58 28.60 28.60 28.57 28.58 12.3K
15:59 28.58 28.58 28.54 28.54 144.6K
날짜 시가 고가 저가 종가 거래량
2025-09-29 28.69 29.04 27.80 28.15 0.4M
2025-09-26 28.73 29.00 28.45 28.56 0.7M
2025-09-25 29.53 29.53 28.55 28.75 0.5M
2025-09-24 30.03 30.46 29.69 29.81 0.6M
2025-09-23 31.60 31.65 30.18 30.21 0.5M
2025-09-22 31.20 32.06 30.92 31.38 0.5M
2025-09-19 31.08 31.11 30.43 31.09 2.1M
2025-09-18 30.96 31.44 30.53 31.06 0.5M
2025-09-17 30.67 31.49 29.97 30.46 0.7M
2025-09-16 29.95 30.66 29.49 30.59 0.6M
2025-09-15 29.52 30.29 29.00 29.94 0.8M
2025-09-12 31.22 31.34 29.64 29.66 0.4M
2025-09-11 29.41 31.38 29.41 31.21 0.4M
2025-09-10 29.41 29.74 29.16 29.28 0.5M
2025-09-09 29.47 29.58 29.16 29.44 0.4M
2025-09-08 30.16 30.22 29.01 29.47 0.4M
2025-09-05 29.57 30.91 29.49 30.30 0.5M
2025-09-04 29.20 29.54 28.58 29.52 0.7M
2025-09-03 30.00 30.14 28.92 29.37 0.5M
2025-09-02 30.04 30.37 29.53 30.16 0.5M
2025-08-29 29.97 30.59 29.97 30.54 0.4M
2025-08-28 30.32 30.51 29.72 29.92 0.5M
2025-08-27 30.30 30.70 29.90 30.20 0.3M
2025-08-26 30.56 31.25 30.32 30.57 0.5M
2025-08-25 31.45 31.45 30.41 30.76 0.5M
2025-08-22 30.18 31.80 29.97 31.55 0.5M
2025-08-21 29.27 29.99 29.14 29.84 0.4M
2025-08-20 29.94 30.21 29.40 29.77 0.3M
2025-08-19 30.54 30.90 30.13 30.29 0.4M
2025-08-18 30.60 31.16 30.32 30.42 0.6M
2025-08-15 30.78 31.13 29.76 30.39 0.6M
2025-08-14 31.15 31.51 30.18 30.59 0.7M
2025-08-13 29.72 32.26 29.61 32.08 1.0M
2025-08-12 28.21 29.30 28.01 29.21 0.5M
2025-08-11 29.46 29.73 27.95 27.98 0.7M
2025-08-08 29.26 29.34 28.59 29.03 0.9M
2025-08-07 28.90 29.50 28.44 29.13 1.0M
2025-08-06 27.98 29.84 27.60 28.40 1.5M
2025-08-05 30.38 30.38 26.46 26.90 2.1M
2025-08-04 31.96 32.65 31.54 32.41 1.0M
2025-08-01 32.12 32.64 31.20 32.34 0.5M
2025-07-31 32.88 33.52 32.45 32.70 0.5M
2025-07-30 34.20 34.87 32.93 33.42 0.4M
2025-07-29 34.16 34.46 33.52 33.92 0.5M
2025-07-28 34.43 34.70 33.70 34.13 0.6M
2025-07-25 34.07 34.47 33.49 34.43 0.4M
2025-07-24 34.34 35.33 31.27 33.96 0.5M
2025-07-23 33.58 35.24 33.22 34.48 0.5M
2025-07-22 30.98 33.16 30.98 32.92 0.6M
2025-07-21 31.39 32.02 30.86 31.32 0.6M
2025-07-18 32.31 32.53 30.88 31.16 0.6M
2025-07-17 32.13 32.62 31.84 32.11 0.6M
2025-07-16 32.43 32.46 31.43 32.08 0.6M
2025-07-15 32.57 32.57 31.59 31.91 0.7M
2025-07-14 32.95 33.30 32.12 32.23 0.5M
2025-07-11 33.48 33.81 33.17 33.47 0.5M
2025-07-10 33.48 34.95 33.05 34.15 0.6M
2025-07-09 33.78 34.01 32.35 33.37 0.7M
2025-07-08 31.76 33.60 31.41 33.51 0.6M
2025-07-07 32.52 32.80 31.43 31.43 0.9M
2025-07-03 32.55 33.48 31.83 33.23 0.5M
2025-07-02 31.68 33.21 31.68 32.85 0.8M
2025-07-01 30.17 32.34 30.15 31.76 1.0M
2025-06-30 30.43 30.96 29.84 30.78 1.0M
2025-06-27 30.98 31.10 29.79 30.59 7.3M
2025-06-26 30.53 31.42 30.29 30.77 0.9M
2025-06-25 30.06 31.21 29.84 30.51 0.7M
2025-06-24 29.71 31.01 29.17 30.11 0.6M
2025-06-23 29.23 29.54 28.46 29.13 0.6M
2025-06-20 30.19 30.19 29.29 29.64 0.9M
2025-06-18 29.44 30.59 29.21 29.94 0.8M
2025-06-17 30.11 30.86 29.16 29.31 0.6M
2025-06-16 30.77 30.77 29.74 30.69 0.6M
2025-06-13 29.69 31.10 29.69 30.60 0.7M
2025-06-12 30.42 30.61 29.73 30.41 0.5M
2025-06-11 30.53 31.16 30.21 30.81 0.7M
2025-06-10 29.60 30.62 29.28 30.42 0.8M
2025-06-09 29.43 29.81 29.00 29.28 0.5M
2025-06-06 28.63 29.13 28.28 28.75 0.5M
2025-06-05 28.57 29.03 28.15 28.30 0.5M
2025-06-04 28.58 29.25 28.14 28.62 0.6M
2025-06-03 26.98 28.61 26.26 28.36 0.9M
2025-06-02 26.48 26.80 25.94 26.63 0.9M
2025-05-30 27.14 27.37 26.42 26.72 0.7M
2025-05-29 27.43 28.32 26.82 27.33 0.8M
2025-05-28 27.72 27.90 27.04 27.10 0.7M
2025-05-27 27.61 27.97 27.26 27.72 1.1M
2025-05-23 27.31 27.75 26.96 27.00 0.9M
2025-05-22 27.07 28.09 27.00 28.03 1.2M
2025-05-21 27.80 27.97 26.93 27.48 1.2M
2025-05-20 27.11 28.56 27.09 28.27 1.1M
2025-05-19 26.90 27.34 26.57 27.12 0.8M
2025-05-16 26.91 27.65 26.47 27.47 1.0M
2025-05-15 27.03 27.92 26.28 26.71 1.0M
2025-05-14 27.80 27.94 26.81 26.94 0.8M
2025-05-13 28.11 28.30 27.57 27.90 1.0M
2025-05-12 28.23 29.08 27.57 28.30 1.2M
2025-05-09 27.62 28.17 26.75 26.77 1.0M
2025-05-08 26.02 28.10 25.41 27.71 1.8M
2025-05-07 24.28 26.75 23.91 25.26 2.5M
2025-05-06 25.91 26.07 25.31 25.42 1.0M
2025-05-05 26.95 27.02 26.15 26.20 0.8M
2025-05-02 26.36 27.06 26.28 26.96 0.8M
2025-05-01 26.43 26.79 25.91 26.23 0.8M
2025-04-30 27.20 27.30 25.56 26.34 0.8M
2025-04-29 26.89 26.93 26.10 26.61 0.7M
2025-04-28 26.81 27.74 26.40 27.02 0.7M
2025-04-25 26.80 27.00 25.79 26.73 0.6M
2025-04-24 25.91 27.31 25.83 27.13 0.7M
2025-04-23 26.26 27.44 25.64 25.80 0.8M
2025-04-22 25.27 25.70 24.55 25.05 0.9M
2025-04-21 24.93 25.06 24.06 25.03 1.1M
2025-04-17 25.33 25.50 24.68 25.25 0.9M
2025-04-16 26.61 26.61 25.01 25.50 0.8M
2025-04-15 27.42 27.72 25.80 25.91 0.8M
2025-04-14 27.64 27.89 26.93 27.62 1.1M
2025-04-11 26.59 26.94 25.79 26.71 1.1M
2025-04-10 29.21 29.34 25.36 26.54 1.1M
2025-04-09 26.05 29.92 25.76 29.61 1.4M
2025-04-08 30.04 30.16 26.14 26.59 1.6M
2025-04-07 27.88 30.39 27.48 29.10 1.2M
2025-04-04 29.73 30.09 27.93 29.12 1.1M
2025-04-03 34.05 34.17 31.09 31.30 0.7M
2025-04-02 33.64 35.80 33.41 35.41 0.6M
2025-04-01 34.64 35.43 34.02 34.12 0.4M
2025-03-31 34.32 35.06 33.33 34.64 0.8M
2025-03-28 35.35 35.70 33.37 34.61 0.7M
2025-03-27 36.32 36.46 35.06 35.52 0.7M
2025-03-26 37.15 37.69 36.14 36.41 0.4M
2025-03-25 38.07 38.33 37.10 37.15 0.4M
2025-03-24 37.82 38.57 37.63 38.23 0.4M
2025-03-21 37.73 38.16 37.11 37.43 1.2M
2025-03-20 36.56 38.00 35.88 37.79 0.6M
2025-03-19 36.46 37.67 36.00 36.78 0.7M
2025-03-18 37.18 38.29 35.56 36.68 0.6M
2025-03-17 36.81 37.52 36.18 37.47 1.0M
2025-03-14 37.04 37.04 36.09 36.80 0.8M
2025-03-13 37.65 38.71 35.90 36.56 1.0M
2025-03-12 40.62 40.62 37.71 38.20 1.0M
2025-03-11 43.22 43.22 40.30 40.62 0.7M
2025-03-10 43.49 45.26 41.78 43.50 1.1M
2025-03-07 41.07 44.04 40.38 43.68 0.8M
2025-03-06 40.37 41.70 39.57 41.11 0.6M
2025-03-05 41.16 41.44 40.51 40.94 0.4M
2025-03-04 40.26 41.26 39.10 41.07 0.8M
2025-03-03 43.39 43.72 40.93 41.11 0.6M
2025-02-28 42.87 43.73 42.68 43.62 0.6M
2025-02-27 46.02 46.51 42.13 42.94 1.0M
2025-02-26 46.89 47.55 46.40 47.04 0.6M
2025-02-25 45.65 47.09 44.86 46.89 0.7M
2025-02-24 44.70 45.79 44.01 45.58 0.5M
2025-02-21 44.92 45.21 44.08 44.75 0.4M
2025-02-20 45.38 46.10 44.22 44.78 0.4M
2025-02-19 44.10 45.87 44.10 45.42 0.6M
2025-02-18 45.34 46.32 43.93 44.40 0.6M
2025-02-14 46.14 46.31 45.28 45.41 0.4M
2025-02-13 45.31 45.94 44.83 45.11 0.4M
2025-02-12 45.43 45.88 44.38 45.32 0.4M
2025-02-11 47.40 48.22 45.03 45.86 0.8M
2025-02-10 52.00 52.62 46.92 47.51 1.1M
2025-02-07 53.92 54.20 50.00 52.32 0.6M
2025-02-06 54.38 55.64 53.59 54.04 0.6M
2025-02-05 51.97 53.89 47.14 53.76 0.8M
2025-02-04 51.89 52.43 50.13 51.97 0.8M
2025-02-03 52.98 53.18 51.83 52.09 0.5M
2025-01-31 53.36 54.59 53.36 54.05 0.6M
2025-01-30 53.90 55.37 53.25 53.91 0.4M
2025-01-29 54.15 54.15 52.63 53.40 0.5M
2025-01-28 54.55 55.26 53.56 54.25 0.3M
2025-01-27 53.75 54.69 53.72 54.49 0.4M
2025-01-24 54.59 54.97 54.06 54.16 0.3M
2025-01-23 53.94 54.95 53.24 54.75 0.5M
2025-01-22 53.83 54.77 53.06 53.98 0.4M
2025-01-21 53.00 54.13 52.06 53.83 0.5M
2025-01-17 53.39 53.39 52.47 52.63 0.4M
2025-01-16 52.09 53.19 50.79 53.00 0.3M
2025-01-15 52.06 53.01 51.45 52.30 0.4M
2025-01-14 52.22 53.47 50.47 51.44 0.4M
2025-01-13 51.41 52.51 50.97 52.27 0.4M
2025-01-10 51.18 52.56 50.00 51.70 0.4M
2025-01-08 51.72 52.23 51.00 51.81 0.4M
2025-01-07 51.96 53.79 51.78 51.92 0.4M
2025-01-06 50.96 53.00 50.96 51.89 0.5M
2025-01-03 50.12 50.64 49.28 50.52 0.5M
2025-01-02 50.43 51.46 49.79 50.04 0.3M