Cadence Bancorp (CADE)

CADE
🏛️ 미국 →
37.58
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 37.36 37.36 37.36 37.36 4.3K
09:32 37.37 37.50 37.37 37.50 0.5K
09:33 37.40 37.62 37.40 37.56 5.9K
09:34 37.57 37.62 37.56 37.62 1.9K
09:35 37.63 37.69 37.63 37.69 13.6K
09:37 37.73 37.73 37.73 37.73 0.2K
09:38 37.73 37.73 37.73 37.73 1.5K
09:39 37.73 37.73 37.69 37.69 0.7K
09:40 37.74 37.78 37.74 37.74 2.2K
09:41 37.74 37.75 37.68 37.68 11.7K
09:42 37.68 37.68 37.64 37.64 2.8K
09:43 37.66 37.66 37.66 37.66 2.9K
09:44 37.65 37.66 37.65 37.66 2.7K
09:45 37.66 37.68 37.65 37.67 3.7K
09:46 37.68 37.72 37.68 37.71 2.9K
09:47 37.71 37.76 37.71 37.76 1.7K
09:48 37.77 37.79 37.77 37.77 1.9K
09:49 37.75 37.84 37.75 37.84 2.5K
09:50 37.81 37.81 37.76 37.77 5.7K
09:51 37.77 37.77 37.77 37.77 1.5K
09:52 37.81 37.83 37.81 37.83 2.6K
09:53 37.82 37.84 37.82 37.84 1.6K
09:54 37.82 37.84 37.81 37.82 3.3K
09:55 37.82 37.82 37.82 37.82 0.3K
09:56 37.80 37.80 37.77 37.77 2.3K
09:57 37.77 37.80 37.74 37.80 2.3K
09:58 37.80 37.80 37.78 37.78 2.8K
09:59 37.79 37.81 37.79 37.81 1.1K
10:00 37.83 37.83 37.80 37.80 2.1K
10:01 37.77 37.78 37.77 37.78 1.1K
10:02 37.75 37.75 37.75 37.74 0.9K
10:03 37.75 37.75 37.75 37.75 0.8K
10:04 37.71 37.77 37.71 37.77 10.0K
10:05 37.77 37.78 37.77 37.78 2.1K
10:06 37.79 37.81 37.79 37.78 2.0K
10:07 37.77 37.77 37.77 37.77 0.3K
10:08 37.74 37.74 37.74 37.74 2.4K
10:09 37.76 37.80 37.76 37.78 27.0K
10:10 37.84 37.85 37.84 37.85 3.1K
10:11 37.87 37.87 37.83 37.83 3.2K
10:12 37.84 37.84 37.84 37.84 2.8K
10:13 37.84 37.84 37.83 37.84 3.9K
10:14 37.83 37.83 37.83 37.83 2.1K
10:15 37.77 37.78 37.77 37.78 2.8K
10:16 37.76 37.81 37.76 37.81 3.8K
10:17 37.77 37.80 37.77 37.78 1.4K
10:18 37.80 37.80 37.78 37.80 1.9K
10:19 37.81 37.81 37.80 37.81 1.7K
10:20 37.82 37.82 37.78 37.78 4.9K
10:21 37.78 37.78 37.73 37.73 1.9K
10:23 37.72 37.73 37.72 37.73 0.9K
10:24 37.73 37.73 37.73 37.73 0.9K
10:25 37.73 37.74 37.71 37.71 7.9K
10:26 37.71 37.72 37.70 37.71 7.6K
10:27 37.71 37.71 37.69 37.69 1.9K
10:28 37.67 37.67 37.67 37.67 0.7K
10:29 37.70 37.70 37.69 37.69 28.8K
10:31 37.73 37.73 37.73 37.73 0.3K
10:32 37.73 37.75 37.73 37.75 2.3K
10:33 37.74 37.74 37.74 37.74 2.2K
10:34 37.75 37.75 37.75 37.74 1.6K
10:35 37.72 37.73 37.72 37.73 0.4K
10:36 37.74 37.75 37.74 37.75 1.1K
10:37 37.75 37.77 37.75 37.77 2.0K
10:38 37.78 37.79 37.78 37.79 1.3K
10:39 37.79 37.81 37.79 37.81 2.6K
10:40 37.82 37.85 37.82 37.84 3.6K
10:41 37.84 37.87 37.84 37.87 2.0K
10:42 37.87 37.87 37.87 37.87 1.2K
10:44 37.90 37.90 37.90 37.90 0.1K
10:45 37.90 37.90 37.90 37.90 0.9K
10:46 37.90 37.90 37.88 37.90 0.5K
10:47 37.90 37.90 37.90 37.90 3.9K
10:48 37.89 37.90 37.89 37.90 2.6K
10:49 37.90 37.92 37.90 37.92 1.8K
10:50 37.89 37.89 37.88 37.88 2.1K
10:51 37.88 37.89 37.85 37.89 1.6K
10:52 37.89 37.89 37.89 37.89 0.7K
10:53 37.86 37.86 37.86 37.85 0.6K
10:54 37.88 37.88 37.88 37.88 6.9K
10:55 37.88 37.90 37.88 37.89 7.8K
10:56 37.89 37.89 37.87 37.87 2.9K
10:57 37.87 37.89 37.87 37.88 2.7K
10:58 37.88 37.88 37.88 37.88 1.2K
10:59 37.88 37.88 37.87 37.87 3.0K
11:00 37.85 37.85 37.85 37.85 0.2K
11:01 37.83 37.83 37.83 37.83 1.0K
11:02 37.81 37.82 37.81 37.82 0.4K
11:03 37.81 37.81 37.80 37.81 1.6K
11:04 37.80 37.80 37.78 37.80 2.3K
11:05 37.80 37.82 37.80 37.82 2.4K
11:06 37.84 37.84 37.82 37.82 0.8K
11:07 37.82 37.82 37.80 37.80 0.9K
11:09 37.80 37.80 37.80 37.80 0.2K
11:10 37.79 37.79 37.78 37.78 1.5K
11:11 37.79 37.79 37.79 37.79 0.8K
11:12 37.79 37.79 37.79 37.78 0.6K
11:13 37.77 37.77 37.77 37.77 2.3K
11:16 37.74 37.74 37.72 37.74 1.2K
11:17 37.76 37.76 37.76 37.76 0.9K
11:18 37.76 37.76 37.73 37.73 1.7K
11:21 37.71 37.71 37.70 37.70 1.5K
11:23 37.68 37.68 37.68 37.68 1.4K
11:25 37.65 37.65 37.65 37.65 0.4K
11:27 37.62 37.63 37.61 37.63 1.4K
11:28 37.61 37.61 37.61 37.60 0.7K
11:29 37.60 37.60 37.60 37.60 0.8K
11:30 37.60 37.60 37.60 37.60 0.7K
11:31 37.61 37.62 37.61 37.61 4.1K
11:32 37.62 37.62 37.62 37.62 0.2K
11:33 37.65 37.65 37.63 37.63 1.4K
11:34 37.64 37.67 37.64 37.66 16.6K
11:35 37.65 37.65 37.63 37.63 14.2K
11:36 37.63 37.63 37.63 37.63 0.5K
11:37 37.63 37.64 37.63 37.64 0.9K
11:38 37.65 37.65 37.64 37.64 0.8K
11:39 37.66 37.68 37.64 37.68 57.3K
11:40 37.67 37.68 37.67 37.68 3.1K
11:41 37.68 37.68 37.68 37.67 3.5K
11:42 37.69 37.71 37.69 37.71 1.9K
11:43 37.71 37.72 37.70 37.71 6.4K
11:44 37.71 37.71 37.71 37.71 6.3K
11:46 37.64 37.64 37.64 37.64 0.8K
11:47 37.62 37.62 37.62 37.62 0.4K
11:48 37.59 37.59 37.59 37.59 0.3K
11:49 37.59 37.59 37.59 37.59 1.4K
11:50 37.62 37.62 37.62 37.62 3.3K
11:51 37.60 37.60 37.60 37.60 0.7K
11:53 37.58 37.58 37.56 37.56 0.6K
11:54 37.56 37.56 37.55 37.55 1.7K
11:55 37.57 37.59 37.57 37.59 1.5K
11:56 37.59 37.59 37.59 37.59 0.8K
11:57 37.56 37.56 37.56 37.56 0.5K
11:59 37.55 37.60 37.55 37.60 3.9K
12:01 37.59 37.59 37.59 37.59 2.1K
12:05 37.62 37.62 37.62 37.62 4.4K
12:10 37.57 37.57 37.57 37.57 0.6K
12:11 37.58 37.60 37.58 37.60 7.8K
12:12 37.60 37.60 37.60 37.60 3.6K
12:13 37.58 37.60 37.58 37.60 1.5K
12:14 37.60 37.62 37.60 37.62 1.0K
12:15 37.62 37.62 37.62 37.62 1.0K
12:16 37.60 37.60 37.60 37.60 1.1K
12:17 37.59 37.59 37.59 37.59 0.4K
12:18 37.59 37.59 37.59 37.59 0.5K
12:19 37.60 37.60 37.60 37.60 0.5K
12:20 37.60 37.61 37.60 37.61 2.0K
12:21 37.62 37.64 37.62 37.64 1.5K
12:22 37.63 37.63 37.63 37.63 0.8K
12:23 37.61 37.61 37.61 37.61 0.8K
12:24 37.61 37.61 37.61 37.61 3.2K
12:30 37.57 37.57 37.57 37.57 2.1K
12:33 37.54 37.56 37.54 37.56 27.0K
12:35 37.60 37.62 37.60 37.60 14.6K
12:36 37.60 37.60 37.56 37.56 16.5K
12:37 37.57 37.57 37.53 37.53 1.9K
12:38 37.57 37.61 37.57 37.61 5.4K
12:39 37.59 37.59 37.59 37.59 1.3K
12:40 37.56 37.56 37.56 37.56 1.2K
12:41 37.55 37.55 37.53 37.53 0.8K
12:42 37.58 37.59 37.58 37.59 1.9K
12:43 37.55 37.55 37.55 37.55 1.2K
12:44 37.55 37.55 37.55 37.55 0.3K
12:45 37.55 37.55 37.55 37.55 1.2K
12:46 37.58 37.60 37.58 37.60 27.4K
12:48 37.59 37.59 37.59 37.59 0.5K
12:49 37.61 37.61 37.61 37.61 0.3K
12:50 37.61 37.61 37.61 37.60 0.9K
12:52 37.60 37.60 37.58 37.58 2.2K
12:53 37.60 37.60 37.60 37.60 0.6K
12:54 37.60 37.60 37.59 37.59 5.7K
12:55 37.60 37.60 37.59 37.59 2.5K
12:56 37.58 37.58 37.58 37.58 4.5K
12:57 37.57 37.57 37.57 37.57 0.5K
12:58 37.59 37.60 37.58 37.59 2.7K
12:59 37.57 37.57 37.57 37.57 0.8K
13:00 37.57 37.58 37.57 37.57 3.0K
13:02 37.52 37.53 37.52 37.53 1.5K
13:03 37.50 37.54 37.50 37.51 2.6K
13:04 37.49 37.49 37.49 37.49 0.9K
13:05 37.49 37.49 37.49 37.49 0.4K
13:06 37.45 37.49 37.45 37.49 1.4K
13:07 37.47 37.47 37.43 37.43 1.2K
13:08 37.45 37.45 37.45 37.45 0.4K
13:09 37.47 37.50 37.47 37.48 2.2K
13:10 37.51 37.51 37.49 37.49 0.7K
13:11 37.51 37.51 37.47 37.48 2.2K
13:12 37.48 37.48 37.47 37.47 1.4K
13:15 37.49 37.49 37.47 37.48 1.6K
13:16 37.48 37.48 37.48 37.48 0.6K
13:17 37.47 37.47 37.47 37.47 0.7K
13:18 37.47 37.47 37.47 37.47 0.3K
13:19 37.44 37.47 37.44 37.47 1.1K
13:20 37.46 37.46 37.45 37.46 1.3K
13:21 37.45 37.47 37.43 37.47 2.6K
13:23 37.46 37.48 37.44 37.48 7.3K
13:24 37.47 37.47 37.47 37.47 1.1K
13:25 37.45 37.48 37.45 37.48 1.0K
13:26 37.46 37.46 37.46 37.46 3.6K
13:28 37.39 37.40 37.39 37.40 2.4K
13:29 37.40 37.40 37.40 37.40 0.3K
13:30 37.38 37.39 37.37 37.37 3.2K
13:32 37.37 37.42 37.37 37.40 4.3K
13:33 37.40 37.40 37.40 37.40 0.1K
13:34 37.38 37.38 37.36 37.36 1.3K
13:35 37.37 37.37 37.37 37.37 0.4K
13:36 37.37 37.45 37.37 37.45 18.5K
13:37 37.44 37.44 37.42 37.43 9.1K
13:38 37.49 37.49 37.45 37.48 2.8K
13:39 37.44 37.44 37.44 37.44 52.2K
13:40 37.41 37.41 37.40 37.40 2.1K
13:41 37.39 37.39 37.39 37.39 2.1K
13:42 37.42 37.45 37.42 37.44 3.7K
13:43 37.44 37.46 37.44 37.46 1.0K
13:44 37.45 37.45 37.42 37.42 1.5K
13:45 37.43 37.43 37.41 37.43 15.2K
13:46 37.43 37.44 37.40 37.40 12.1K
13:47 37.42 37.45 37.42 37.45 3.8K
13:48 37.46 37.46 37.42 37.42 2.9K
13:49 37.47 37.49 37.47 37.49 1.7K
13:50 37.47 37.50 37.47 37.50 8.8K
13:51 37.50 37.50 37.46 37.46 18.6K
13:52 37.44 37.44 37.43 37.43 1.5K
13:53 37.42 37.44 37.38 37.38 11.6K
13:54 37.39 37.39 37.39 37.39 0.9K
13:55 37.40 37.40 37.40 37.40 2.9K
13:56 37.36 37.36 37.35 37.35 0.8K
13:57 37.36 37.36 37.33 37.35 2.8K
13:58 37.35 37.36 37.34 37.36 2.3K
13:59 37.34 37.34 37.33 37.33 1.6K
14:00 37.31 37.31 37.30 37.30 0.9K
14:01 37.28 37.33 37.25 37.33 7.1K
14:02 37.34 37.37 37.34 37.37 2.7K
14:03 37.36 37.36 37.32 37.33 3.6K
14:04 37.31 37.32 37.31 37.32 1.0K
14:05 37.30 37.30 37.28 37.28 1.6K
14:06 37.29 37.30 37.29 37.30 2.4K
14:07 37.27 37.32 37.27 37.32 2.9K
14:08 37.30 37.30 37.30 37.30 0.9K
14:09 37.27 37.28 37.27 37.28 1.1K
14:10 37.29 37.32 37.29 37.30 28.3K
14:11 37.30 37.30 37.30 37.30 1.6K
14:12 37.33 37.35 37.33 37.34 11.7K
14:13 37.34 37.34 37.34 37.34 2.7K
14:14 37.35 37.35 37.35 37.35 3.9K
14:16 37.35 37.35 37.30 37.31 2.6K
14:17 37.29 37.29 37.29 37.29 0.9K
14:18 37.30 37.30 37.30 37.30 1.4K
14:19 37.30 37.30 37.29 37.29 7.0K
14:20 37.30 37.32 37.29 37.29 37.3K
14:22 37.24 37.27 37.24 37.27 0.7K
14:23 37.27 37.29 37.27 37.28 2.0K
14:24 37.29 37.29 37.26 37.26 10.4K
14:25 37.29 37.30 37.29 37.30 2.4K
14:26 37.30 37.31 37.29 37.31 13.5K
14:27 37.30 37.31 37.30 37.31 2.2K
14:28 37.32 37.32 37.32 37.32 5.1K
14:29 37.30 37.30 37.30 37.30 0.8K
14:30 37.29 37.32 37.29 37.32 2.2K
14:31 37.34 37.37 37.34 37.37 4.0K
14:32 37.37 37.37 37.35 37.35 4.5K
14:33 37.36 37.37 37.33 37.33 3.1K
14:35 37.35 37.35 37.34 37.34 2.7K
14:37 37.33 37.33 37.32 37.32 2.4K
14:38 37.31 37.35 37.31 37.35 3.9K
14:39 37.34 37.34 37.32 37.32 1.6K
14:40 37.32 37.32 37.32 37.32 0.5K
14:41 37.33 37.33 37.30 37.31 3.0K
14:42 37.33 37.33 37.33 37.33 1.9K
14:43 37.32 37.34 37.32 37.33 2.5K
14:44 37.33 37.33 37.33 37.33 0.7K
14:45 37.35 37.36 37.34 37.36 2.6K
14:46 37.38 37.38 37.35 37.37 26.7K
14:47 37.39 37.40 37.39 37.40 2.3K
14:48 37.40 37.40 37.40 37.40 1.4K
14:49 37.40 37.40 37.40 37.40 0.8K
14:50 37.38 37.40 37.38 37.40 11.0K
14:51 37.39 37.39 37.39 37.39 8.6K
14:52 37.39 37.39 37.39 37.39 2.8K
14:53 37.39 37.39 37.38 37.38 10.3K
14:54 37.38 37.42 37.38 37.40 5.3K
14:55 37.40 37.41 37.40 37.41 2.7K
14:56 37.40 37.40 37.36 37.36 2.7K
14:57 37.35 37.36 37.34 37.34 1.3K
14:58 37.35 37.35 37.34 37.34 27.8K
14:59 37.34 37.34 37.34 37.34 1.6K
15:00 37.35 37.37 37.35 37.37 4.6K
15:01 37.37 37.37 37.37 37.37 1.4K
15:02 37.37 37.37 37.37 37.37 4.8K
15:03 37.37 37.37 37.37 37.37 1.2K
15:04 37.38 37.38 37.37 37.37 6.0K
15:05 37.37 37.40 37.37 37.39 6.4K
15:06 37.39 37.40 37.38 37.40 8.9K
15:07 37.40 37.42 37.40 37.42 3.3K
15:08 37.41 37.41 37.39 37.39 10.7K
15:09 37.37 37.39 37.37 37.39 1.9K
15:10 37.40 37.40 37.40 37.40 4.3K
15:11 37.40 37.40 37.39 37.39 1.1K
15:12 37.39 37.40 37.38 37.40 2.7K
15:13 37.40 37.40 37.40 37.40 1.9K
15:14 37.38 37.38 37.37 37.37 3.1K
15:15 37.37 37.37 37.36 37.36 2.1K
15:16 37.38 37.40 37.38 37.40 1.7K
15:17 37.40 37.41 37.40 37.40 3.5K
15:18 37.40 37.40 37.40 37.40 0.8K
15:19 37.39 37.40 37.39 37.40 1.8K
15:20 37.39 37.39 37.36 37.38 5.5K
15:21 37.37 37.37 37.33 37.33 5.3K
15:23 37.37 37.38 37.37 37.37 2.7K
15:24 37.37 37.37 37.34 37.34 2.5K
15:25 37.35 37.35 37.34 37.35 1.0K
15:26 37.35 37.36 37.35 37.35 3.5K
15:27 37.34 37.34 37.34 37.34 0.8K
15:28 37.34 37.35 37.34 37.35 2.1K
15:29 37.34 37.34 37.32 37.33 2.8K
15:30 37.33 37.33 37.31 37.32 4.3K
15:31 37.31 37.31 37.31 37.31 1.2K
15:32 37.33 37.34 37.33 37.34 6.0K
15:33 37.35 37.37 37.35 37.37 4.2K
15:34 37.38 37.38 37.38 37.38 6.4K
15:35 37.37 37.38 37.37 37.38 1.7K
15:36 37.38 37.40 37.38 37.40 5.2K
15:37 37.42 37.42 37.42 37.42 4.2K
15:38 37.41 37.42 37.39 37.39 5.4K
15:39 37.38 37.45 37.38 37.43 9.0K
15:40 37.43 37.43 37.39 37.39 3.8K
15:41 37.41 37.43 37.41 37.41 5.3K
15:42 37.42 37.44 37.42 37.44 2.3K
15:43 37.43 37.43 37.42 37.42 3.9K
15:44 37.40 37.40 37.40 37.40 1.3K
15:45 37.42 37.43 37.42 37.43 3.1K
15:46 37.43 37.43 37.39 37.39 3.6K
15:47 37.36 37.36 37.36 37.36 1.4K
15:48 37.37 37.38 37.37 37.38 4.0K
15:49 37.39 37.41 37.39 37.39 4.2K
15:50 37.39 37.39 37.34 37.38 9.6K
15:51 37.38 37.45 37.38 37.42 9.9K
15:52 37.44 37.47 37.44 37.47 4.4K
15:53 37.45 37.46 37.44 37.45 18.5K
15:54 37.44 37.46 37.44 37.45 7.5K
15:55 37.43 37.43 37.39 37.39 8.8K
15:56 37.40 37.40 37.37 37.38 15.2K
15:57 37.39 37.39 37.36 37.36 18.5K
15:58 37.38 37.39 37.34 37.35 38.0K
15:59 37.35 37.37 37.31 37.31 615.3K
날짜 시가 고가 저가 종가 거래량
2025-09-26 37.17 37.67 37.12 37.58 0.9M
2025-09-25 37.05 37.42 36.88 37.16 1.3M
2025-09-24 37.26 37.63 37.06 37.30 1.1M
2025-09-23 37.50 37.92 37.24 37.32 2.0M
2025-09-22 37.06 37.48 37.01 37.38 2.2M
2025-09-19 38.00 38.25 37.32 37.34 6.5M
2025-09-18 37.06 38.20 36.99 38.12 2.0M
2025-09-17 36.60 37.67 36.52 36.85 1.9M
2025-09-16 36.79 36.89 36.08 36.48 1.5M
2025-09-15 37.62 37.65 36.65 36.81 1.7M
2025-09-12 37.31 37.98 37.10 37.70 2.2M
2025-09-11 37.19 37.54 37.11 37.34 1.9M
2025-09-10 37.34 37.62 37.11 37.27 1.7M
2025-09-09 37.71 37.82 37.19 37.27 1.8M
2025-09-08 37.86 38.16 37.44 37.79 2.3M
2025-09-05 38.00 38.47 37.42 37.77 2.5M
2025-09-04 37.51 37.98 37.30 37.95 2.4M
2025-09-03 37.33 37.83 37.03 37.42 3.5M
2025-09-02 37.12 37.57 36.95 37.49 1.5M
2025-08-29 37.64 37.92 37.52 37.64 1.3M
2025-08-28 37.78 37.95 37.42 37.54 1.7M
2025-08-27 37.33 37.90 37.33 37.66 2.0M
2025-08-26 36.98 37.64 36.86 37.53 1.6M
2025-08-25 36.99 37.35 36.89 36.97 0.9M
2025-08-22 35.49 37.42 35.36 37.19 2.0M
2025-08-21 35.21 35.59 35.10 35.34 1.5M
2025-08-20 35.55 35.69 35.14 35.43 2.1M
2025-08-19 35.52 35.98 35.37 35.48 1.6M
2025-08-18 35.35 35.62 35.01 35.55 1.8M
2025-08-15 36.34 36.34 35.34 35.37 1.4M
2025-08-14 35.69 36.27 35.57 36.24 1.1M
2025-08-13 35.62 36.18 35.51 36.11 1.3M
2025-08-12 34.40 35.45 34.40 35.35 1.3M
2025-08-11 34.30 34.42 33.97 34.12 0.9M
2025-08-08 34.45 34.45 33.85 34.28 1.0M
2025-08-07 34.81 34.81 33.89 33.95 1.4M
2025-08-06 34.90 34.94 34.45 34.45 1.6M
2025-08-05 34.95 34.95 34.13 34.87 1.8M
2025-08-04 34.13 34.93 33.82 34.72 1.6M
2025-08-01 34.29 34.40 33.25 33.94 2.3M
2025-07-31 34.94 35.25 34.67 34.85 2.2M
2025-07-30 35.80 35.97 35.07 35.25 2.3M
2025-07-29 36.51 36.54 35.48 35.74 2.7M
2025-07-28 36.57 36.60 36.02 36.27 3.4M
2025-07-25 35.14 36.65 34.71 36.42 2.9M
2025-07-24 35.72 36.25 34.94 35.04 4.6M
2025-07-23 35.70 36.05 35.37 35.92 3.0M
2025-07-22 35.07 35.80 34.80 35.47 2.2M
2025-07-21 35.12 35.62 34.93 35.05 1.7M
2025-07-18 35.16 35.27 34.69 34.89 1.6M
2025-07-17 34.14 35.10 34.08 35.00 2.0M
2025-07-16 34.32 34.49 33.62 34.34 2.0M
2025-07-15 35.35 35.45 33.98 34.00 1.7M
2025-07-14 35.08 35.54 35.06 35.52 1.7M
2025-07-11 35.33 35.54 35.10 35.11 1.6M
2025-07-10 35.17 35.94 35.17 35.65 1.4M
2025-07-09 35.52 35.61 34.96 35.18 1.3M
2025-07-08 34.65 35.46 34.35 35.23 2.1M
2025-07-07 34.37 34.79 33.99 34.19 1.4M
2025-07-03 34.30 34.83 34.26 34.68 1.0M
2025-07-02 33.61 34.06 33.37 34.01 1.8M
2025-07-01 31.76 33.80 31.76 33.44 3.2M
2025-06-30 32.25 32.35 31.95 31.98 1.3M
2025-06-27 32.08 32.25 31.82 32.15 3.6M
2025-06-26 31.40 32.03 31.38 31.97 1.1M
2025-06-25 31.39 31.52 31.23 31.36 1.4M
2025-06-24 31.37 31.82 31.37 31.41 1.4M
2025-06-23 30.06 31.10 30.01 31.07 1.7M
2025-06-20 30.56 30.73 30.21 30.28 3.5M
2025-06-18 29.73 30.59 29.66 30.28 1.2M
2025-06-17 29.89 30.23 29.72 29.76 1.1M
2025-06-16 30.49 30.51 30.07 30.18 1.0M
2025-06-13 30.44 30.56 29.91 30.01 1.1M
2025-06-12 30.85 31.28 30.57 31.16 1.3M
2025-06-11 31.53 31.72 30.88 31.09 1.2M
2025-06-10 31.13 31.62 30.92 31.42 0.8M
2025-06-09 31.00 31.42 30.86 31.05 0.9M
2025-06-06 30.69 30.85 30.42 30.85 0.9M
2025-06-05 30.31 30.41 29.94 30.10 1.2M
2025-06-04 30.50 30.68 30.20 30.23 1.0M
2025-06-03 30.06 30.71 29.87 30.62 0.7M
2025-06-02 30.15 30.29 29.62 30.09 0.8M
2025-05-30 30.53 30.56 30.19 30.30 0.8M
2025-05-29 30.41 30.66 30.24 30.65 0.9M
2025-05-28 30.84 30.93 30.23 30.23 0.9M
2025-05-27 30.50 30.87 30.12 30.86 1.6M
2025-05-23 29.79 30.38 29.77 30.20 1.8M
2025-05-22 30.21 30.83 30.11 30.66 1.3M
2025-05-21 31.16 31.41 30.41 30.42 0.9M
2025-05-20 31.57 31.65 31.42 31.54 1.7M
2025-05-19 31.37 31.77 31.26 31.71 1.3M
2025-05-16 32.05 32.05 31.63 31.82 1.3M
2025-05-15 32.06 32.39 31.78 32.03 0.9M
2025-05-14 31.93 32.40 31.86 32.21 0.9M
2025-05-13 32.50 32.50 31.99 32.18 0.9M
2025-05-12 32.10 32.68 31.92 32.41 2.1M
2025-05-09 30.88 31.05 30.57 30.72 0.9M
2025-05-08 30.38 31.02 30.30 30.75 0.8M
2025-05-07 30.24 30.39 29.80 30.03 0.9M
2025-05-06 29.90 30.25 29.67 29.87 0.6M
2025-05-05 29.81 30.68 29.81 30.26 0.8M
2025-05-02 30.17 30.43 29.86 30.28 0.8M
2025-05-01 29.13 30.01 28.93 29.69 1.4M
2025-04-30 29.50 29.84 29.09 29.26 2.0M
2025-04-29 29.04 30.19 29.04 30.12 2.8M
2025-04-28 28.95 29.08 28.34 29.05 2.6M
2025-04-25 28.79 28.93 28.47 28.85 1.3M
2025-04-24 28.32 29.18 28.06 29.07 1.2M
2025-04-23 28.69 29.71 28.15 28.40 2.6M
2025-04-22 27.88 28.33 27.14 27.90 2.6M
2025-04-21 27.69 27.86 27.31 27.59 1.6M
2025-04-17 27.92 28.37 27.79 27.91 1.7M
2025-04-16 28.00 28.32 27.47 27.89 1.1M
2025-04-15 27.57 28.20 27.57 28.03 1.6M
2025-04-14 27.59 27.90 26.66 27.45 1.7M
2025-04-11 26.67 27.52 26.20 27.20 1.5M
2025-04-10 28.07 28.40 26.01 26.97 1.7M
2025-04-09 26.00 29.09 25.71 28.87 2.7M
2025-04-08 27.49 27.99 25.98 26.42 1.8M
2025-04-07 25.63 27.77 25.22 26.47 1.4M
2025-04-04 26.24 26.70 25.25 26.43 1.7M
2025-04-03 28.69 29.09 27.50 27.57 1.7M
2025-04-02 30.12 30.49 29.88 30.46 1.0M
2025-04-01 30.02 30.58 29.78 30.41 1.2M
2025-03-31 29.76 30.55 29.53 30.36 1.0M
2025-03-28 30.71 30.94 29.86 30.12 1.0M
2025-03-27 31.10 31.16 30.62 30.77 0.8M
2025-03-26 31.16 31.72 30.89 31.03 0.8M
2025-03-25 31.33 31.69 31.07 31.15 0.9M
2025-03-24 30.84 31.52 30.55 31.34 1.6M
2025-03-21 29.97 30.38 29.60 30.32 3.4M
2025-03-20 30.21 30.92 30.09 30.13 1.0M
2025-03-19 30.35 30.98 30.17 30.66 1.0M
2025-03-18 30.32 30.34 29.87 30.28 1.0M
2025-03-17 29.76 30.39 29.65 30.28 1.3M
2025-03-14 29.56 29.89 29.10 29.85 1.0M
2025-03-13 29.56 29.98 29.31 29.36 1.1M
2025-03-12 29.83 29.83 28.99 29.43 1.1M
2025-03-11 29.14 30.07 28.90 29.46 2.4M
2025-03-10 29.84 30.26 28.93 29.10 2.0M
2025-03-07 30.49 30.66 29.57 30.37 1.2M
2025-03-06 30.92 31.03 30.28 30.55 1.0M
2025-03-05 31.17 31.55 30.60 31.23 1.2M
2025-03-04 31.95 32.01 30.73 31.11 0.9M
2025-03-03 33.19 33.48 32.15 32.45 1.0M
2025-02-28 32.81 33.24 32.64 33.16 1.6M
2025-02-27 32.46 32.88 32.16 32.65 0.9M
2025-02-26 32.52 32.91 32.04 32.51 0.9M
2025-02-25 32.90 33.04 32.31 32.49 1.2M
2025-02-24 33.35 33.35 32.62 32.66 1.3M
2025-02-21 34.13 34.24 32.95 33.04 1.4M
2025-02-20 34.07 34.32 32.89 33.70 1.3M
2025-02-19 34.04 34.45 33.85 34.02 1.3M
2025-02-18 34.46 34.52 34.06 34.47 1.3M
2025-02-14 35.19 35.61 34.45 34.50 1.2M
2025-02-13 34.91 35.05 34.64 35.03 0.7M
2025-02-12 35.07 35.21 34.70 34.72 0.7M
2025-02-11 34.75 35.62 34.73 35.59 0.8M
2025-02-10 35.31 35.35 34.84 35.10 1.1M
2025-02-07 35.59 35.69 34.81 35.30 0.7M
2025-02-06 35.57 35.67 35.26 35.60 0.9M
2025-02-05 35.16 35.36 34.88 35.33 0.9M
2025-02-04 34.49 35.10 34.37 34.98 0.9M
2025-02-03 34.39 34.73 33.70 34.33 0.9M
2025-01-31 35.26 35.86 35.00 35.20 1.4M
2025-01-30 35.60 35.81 34.99 35.26 0.9M
2025-01-29 35.08 35.74 34.87 35.15 0.8M
2025-01-28 35.29 35.66 34.87 35.14 0.7M
2025-01-27 35.38 35.91 34.98 35.47 1.2M
2025-01-24 34.22 35.71 34.22 35.17 2.3M
2025-01-23 35.42 35.76 34.06 34.23 2.2M
2025-01-22 35.72 36.23 35.61 35.91 1.6M
2025-01-21 35.96 36.53 35.69 35.93 1.1M
2025-01-17 35.64 35.86 35.23 35.65 1.0M
2025-01-16 35.48 35.77 35.16 35.29 1.3M
2025-01-15 36.04 36.29 35.25 35.75 1.8M
2025-01-14 34.15 35.19 34.03 35.10 0.8M
2025-01-13 33.09 33.93 33.01 33.81 1.1M
2025-01-10 34.28 34.44 33.45 33.51 1.7M
2025-01-08 34.36 35.23 34.28 35.10 1.2M
2025-01-07 35.16 35.31 34.28 34.73 1.6M
2025-01-06 34.57 35.47 34.40 34.95 1.3M
2025-01-03 33.67 34.49 33.38 34.45 1.1M
2025-01-02 34.68 34.88 33.59 33.70 0.9M